KissMeData/014570/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	190100	49567410	4155	4155	4155	4155	489
3	20241209	190000	49567410	4155	4155	4155	4155	0
4	20241209	185900	49567410	4155	4155	4155	4155	0
5	20241209	185800	49567410	4155	4155	4155	4155	0
6	20241209	185700	49567410	4155	4155	4155	4155	0
7	20241209	185600	49567410	4155	4155	4155	4155	0
8	20241209	185500	49567410	4155	4155	4155	4155	0
9	20241209	185400	49567410	4155	4155	4155	4155	0
10	20241209	185300	49567410	4155	4155	4155	4155	0
11	20241209	185200	49567410	4155	4155	4155	4155	0
12	20241209	185100	49567410	4155	4155	4155	4155	0
13	20241209	185000	49567410	4155	4155	4155	4155	0
14	20241209	184900	49567410	4155	4155	4155	4155	0
15	20241209	184800	49567410	4155	4155	4155	4155	0
16	20241209	184700	49567410	4155	4155	4155	4155	0
17	20241209	184600	49567410	4155	4155	4155	4155	0
18	20241209	184500	49567410	4155	4155	4155	4155	0
19	20241209	184400	49567410	4155	4155	4155	4155	0
20	20241209	184300	49567410	4155	4155	4155	4155	0
21	20241209	184200	49567410	4155	4155	4155	4155	0
22	20241209	184100	49567410	4155	4155	4155	4155	0
23	20241209	184000	49567410	4155	4155	4155	4155	0
24	20241209	183900	49567410	4155	4155	4155	4155	0
25	20241209	183800	49567410	4155	4155	4155	4155	0
26	20241209	183700	49567410	4155	4155	4155	4155	0
27	20241209	183600	49567410	4155	4155	4155	4155	0
28	20241209	183500	49567410	4155	4155	4155	4155	0
29	20241209	183400	49567410	4155	4155	4155	4155	0
30	20241209	183300	49567410	4155	4155	4155	4155	0
31	20241209	183200	49567410	4155	4155	4155	4155	0
32	20241209	183100	49567410	4155	4155	4155	4155	489
33	20241209	183000	49567410	4155	4155	4155	4155	0
34	20241209	182900	49567410	4155	4155	4155	4155	0
35	20241209	182800	49567410	4155	4155	4155	4155	0
36	20241209	182700	49567410	4155	4155	4155	4155	0
37	20241209	182600	49567410	4155	4155	4155	4155	0
38	20241209	182500	49567410	4155	4155	4155	4155	0
39	20241209	182400	49567410	4155	4155	4155	4155	0
40	20241209	182300	49567410	4155	4155	4155	4155	0
41	20241209	182200	49567410	4155	4155	4155	4155	0
42	20241209	182100	49567410	4155	4155	4155	4155	0
43	20241209	182000	49567410	4155	4155	4155	4155	0
44	20241209	181900	49567410	4155	4155	4155	4155	0
45	20241209	181800	49567410	4155	4155	4155	4155	0
46	20241209	181700	49567410	4155	4155	4155	4155	0
47	20241209	181600	49567410	4155	4155	4155	4155	0
48	20241209	181500	49567410	4155	4155	4155	4155	0
49	20241209	181400	49567410	4155	4155	4155	4155	0
50	20241209	181300	49567410	4155	4155	4155	4155	0
51	20241209	181200	49567410	4155	4155	4155	4155	0
52	20241209	181100	49567410	4155	4155	4155	4155	0
53	20241209	181000	49567410	4155	4155	4155	4155	0
54	20241209	180900	49567410	4155	4155	4155	4155	0
55	20241209	180800	49567410	4155	4155	4155	4155	0
56	20241209	180700	49567410	4155	4155	4155	4155	0
57	20241209	180600	49567410	4155	4155	4155	4155	0
58	20241209	180500	49567410	4155	4155	4155	4155	0
59	20241209	180400	49567410	4155	4155	4155	4155	0
60	20241209	180300	49567410	4155	4155	4155	4155	0
61	20241209	180200	49567410	4155	4155	4155	4155	0
62	20241209	180100	49567410	4155	4155	4155	4155	489
63	20241209	180000	49567410	4155	4155	4155	4155	0
64	20241209	175900	49567410	4155	4155	4155	4155	0
65	20241209	175800	49567410	4155	4155	4155	4155	0
66	20241209	175700	49567410	4155	4155	4155	4155	0
67	20241209	175600	49567410	4155	4155	4155	4155	0
68	20241209	175500	49567410	4155	4155	4155	4155	0
69	20241209	175400	49567410	4155	4155	4155	4155	0
70	20241209	175300	49567410	4155	4155	4155	4155	0
71	20241209	175200	49567410	4155	4155	4155	4155	0
72	20241209	175100	49567410	4155	4155	4155	4155	0
73	20241209	175000	49567410	4155	4155	4155	4155	0
74	20241209	174900	49567410	4155	4155	4155	4155	0
75	20241209	174800	49567410	4155	4155	4155	4155	0
76	20241209	174700	49567410	4155	4155	4155	4155	0
77	20241209	174600	49567410	4155	4155	4155	4155	0
78	20241209	174500	49567410	4155	4155	4155	4155	0
79	20241209	174400	49567410	4155	4155	4155	4155	0
80	20241209	174300	49567410	4155	4155	4155	4155	0
81	20241209	174200	49567410	4155	4155	4155	4155	0
82	20241209	174100	49567410	4155	4155	4155	4155	0
83	20241209	174000	49567410	4155	4155	4155	4155	0
84	20241209	173900	49567410	4155	4155	4155	4155	0
85	20241209	173800	49567410	4155	4155	4155	4155	0
86	20241209	173700	49567410	4155	4155	4155	4155	0
87	20241209	173600	49567410	4155	4155	4155	4155	0
88	20241209	173500	49567410	4155	4155	4155	4155	0
89	20241209	173400	49567410	4155	4155	4155	4155	0
90	20241209	173300	49567410	4155	4155	4155	4155	0
91	20241209	173200	49567410	4155	4155	4155	4155	0
92	20241209	173100	49567410	4155	4155	4155	4155	489
93	20241209	173000	49567410	4155	4155	4155	4155	0
94	20241209	172900	49567410	4155	4155	4155	4155	0
95	20241209	172800	49567410	4155	4155	4155	4155	0
96	20241209	172700	49567410	4155	4155	4155	4155	0
97	20241209	172600	49567410	4155	4155	4155	4155	0
98	20241209	172500	49567410	4155	4155	4155	4155	0
99	20241209	172400	49567410	4155	4155	4155	4155	0
100	20241209	172300	49567410	4155	4155	4155	4155	0
101	20241209	172200	49567410	4155	4155	4155	4155	0
102	20241209	172100	49567410	4155	4155	4155	4155	0
103	20241209	172000	49567410	4155	4155	4155	4155	0
104	20241209	171900	49567410	4155	4155	4155	4155	0
105	20241209	171800	49567410	4155	4155	4155	4155	0
106	20241209	171700	49567410	4155	4155	4155	4155	0
107	20241209	171600	49567410	4155	4155	4155	4155	0
108	20241209	171500	49567410	4155	4155	4155	4155	0
109	20241209	171400	49567410	4155	4155	4155	4155	0
110	20241209	171300	49567410	4155	4155	4155	4155	0
111	20241209	171200	49567410	4155	4155	4155	4155	0
112	20241209	171100	49567410	4155	4155	4155	4155	0
113	20241209	171000	49567410	4155	4155	4155	4155	0
114	20241209	170900	49567410	4155	4155	4155	4155	0
115	20241209	170800	49567410	4155	4155	4155	4155	0
116	20241209	170700	49567410	4155	4155	4155	4155	0
117	20241209	170600	49567410	4155	4155	4155	4155	0
118	20241209	170500	49567410	4155	4155	4155	4155	0
119	20241209	170400	49567410	4155	4155	4155	4155	0
120	20241209	170300	49567410	4155	4155	4155	4155	0
121	20241209	170200	49567410	4155	4155	4155	4155	0
122	20241209	170100	49567410	4155	4155	4155	4155	489
123	20241209	170000	49567410	4155	4155	4155	4155	0
124	20241209	165900	49567410	4155	4155	4155	4155	0
125	20241209	165800	49567410	4155	4155	4155	4155	0
126	20241209	165700	49567410	4155	4155	4155	4155	0
127	20241209	165600	49567410	4155	4155	4155	4155	0
128	20241209	165500	49567410	4155	4155	4155	4155	0
129	20241209	165400	49567410	4155	4155	4155	4155	0
130	20241209	165300	49567410	4155	4155	4155	4155	0
131	20241209	165200	49567410	4155	4155	4155	4155	0
132	20241209	165100	49567410	4155	4155	4155	4155	0
133	20241209	165000	49567410	4155	4155	4155	4155	0
134	20241209	164900	49567410	4155	4155	4155	4155	0
135	20241209	164800	49567410	4155	4155	4155	4155	0
136	20241209	164700	49567410	4155	4155	4155	4155	0
137	20241209	164600	49567410	4155	4155	4155	4155	0
138	20241209	164500	49567410	4155	4155	4155	4155	0
139	20241209	164400	49567410	4155	4155	4155	4155	0
140	20241209	164300	49567410	4155	4155	4155	4155	0
141	20241209	164200	49567410	4155	4155	4155	4155	0
142	20241209	164100	49567410	4155	4155	4155	4155	0
143	20241209	164000	49567410	4155	4155	4155	4155	0
144	20241209	163900	49567410	4155	4155	4155	4155	0
145	20241209	163800	49567410	4155	4155	4155	4155	0
146	20241209	163700	49567410	4155	4155	4155	4155	0
147	20241209	163600	49567410	4155	4155	4155	4155	0
148	20241209	163500	49567410	4155	4155	4155	4155	0
149	20241209	163400	49567410	4155	4155	4155	4155	0
150	20241209	163300	49567410	4155	4155	4155	4155	0
151	20241209	163200	49567410	4155	4155	4155	4155	0
152	20241209	163100	49567410	4155	4155	4155	4155	489
153	20241209	163000	49567410	4155	4155	4155	4155	0
154	20241209	162900	49567410	4155	4155	4155	4155	0
155	20241209	162800	49567410	4155	4155	4155	4155	0
156	20241209	162700	49567410	4155	4155	4155	4155	0
157	20241209	162600	49567410	4155	4155	4155	4155	0
158	20241209	162500	49567410	4155	4155	4155	4155	0
159	20241209	162400	49567410	4155	4155	4155	4155	0
160	20241209	162300	49567410	4155	4155	4155	4155	0
161	20241209	162200	49567410	4155	4155	4155	4155	0
162	20241209	162100	49567410	4155	4155	4155	4155	0
163	20241209	162000	49567410	4155	4155	4155	4155	0
164	20241209	161900	49567410	4155	4155	4155	4155	0
165	20241209	161800	49567410	4155	4155	4155	4155	0
166	20241209	161700	49567410	4155	4155	4155	4155	0
167	20241209	161600	49567410	4155	4155	4155	4155	0
168	20241209	161500	49567410	4155	4155	4155	4155	0
169	20241209	161400	49567410	4155	4155	4155	4155	0
170	20241209	161300	49567410	4155	4155	4155	4155	0
171	20241209	161200	49567410	4155	4155	4155	4155	0
172	20241209	161100	49567410	4155	4155	4155	4155	0
173	20241209	161000	49567410	4155	4155	4155	4155	0
174	20241209	160900	49567410	4155	4155	4155	4155	0
175	20241209	160800	49567410	4155	4155	4155	4155	0
176	20241209	160700	49567410	4155	4155	4155	4155	0
177	20241209	160600	49567410	4155	4155	4155	4155	0
178	20241209	160500	49567410	4155	4155	4155	4155	0
179	20241209	160400	49567410	4155	4155	4155	4155	0
180	20241209	160300	49567410	4155	4155	4155	4155	0
181	20241209	160200	49567410	4155	4155	4155	4155	0
182	20241209	160100	49567410	4155	4155	4155	4155	489
183	20241209	160000	49567410	4155	4155	4155	4155	0
184	20241209	155900	49567410	4155	4155	4155	4155	0
185	20241209	155800	49567410	4155	4155	4155	4155	0
186	20241209	155700	49567410	4155	4155	4155	4155	0
187	20241209	155600	49567410	4155	4155	4155	4155	0
188	20241209	155500	49567410	4155	4155	4155	4155	0
189	20241209	155400	49567410	4155	4155	4155	4155	0
190	20241209	155300	49567410	4155	4155	4155	4155	0
191	20241209	155200	49567410	4155	4155	4155	4155	0
192	20241209	155100	49567410	4155	4155	4155	4155	0
193	20241209	155000	49567410	4155	4155	4155	4155	0
194	20241209	154900	49567410	4155	4155	4155	4155	0
195	20241209	154800	49567410	4155	4155	4155	4155	0
196	20241209	154700	49567410	4155	4155	4155	4155	0
197	20241209	154600	49567410	4155	4155	4155	4155	0
198	20241209	154500	49567410	4155	4155	4155	4155	0
199	20241209	154400	49567410	4155	4155	4155	4155	0
200	20241209	154300	49567410	4155	4155	4155	4155	0
201	20241209	154200	49567410	4155	4155	4155	4155	0
202	20241209	154100	49567410	4155	4155	4155	4155	0
203	20241209	154000	49567410	4155	4155	4155	4155	0
204	20241209	153900	49567410	4155	4155	4155	4155	0
205	20241209	153800	49567410	4155	4155	4155	4155	0
206	20241209	153700	49567410	4155	4155	4155	4155	0
207	20241209	153600	49567410	4155	4155	4155	4155	0
208	20241209	153500	49567410	4155	4155	4155	4155	0
209	20241209	153400	49567410	4155	4155	4155	4155	0
210	20241209	153300	49567410	4155	4155	4155	4155	0
211	20241209	153200	49567410	4155	4155	4155	4155	0
212	20241209	153100	49567410	4155	4155	4155	4155	489
213	20241209	153000	49567410	4155	4155	4155	4155	489
214	20241209	152900	47535615	4095	4095	4095	4095	0
215	20241209	152800	47535615	4095	4095	4095	4095	0
216	20241209	152700	47535615	4095	4095	4095	4095	0
217	20241209	152600	47535615	4095	4095	4095	4095	0
218	20241209	152500	47535615	4095	4095	4095	4095	0
219	20241209	152400	47535615	4095	4095	4095	4095	0
220	20241209	152300	47535615	4095	4095	4095	4095	0
221	20241209	152200	47535615	4095	4095	4095	4095	0
222	20241209	152100	47535615	4095	4095	4095	4095	0
223	20241209	152000	47535615	4095	4095	4095	4095	0
224	20241209	151900	47535615	4095	4100	4100	4095	287
225	20241209	151800	46359945	4125	4125	4125	4125	3
226	20241209	151700	46347570	4100	4105	4125	4100	1602
227	20241209	151600	39778320	4125	4125	4125	4125	0
228	20241209	151500	39778320	4125	4125	4125	4125	2
229	20241209	151400	39770070	4105	4125	4125	4105	3
230	20241209	151300	39757715	4115	4115	4115	4115	5
231	20241209	151200	39737140	4115	4115	4115	4115	0
232	20241209	151100	39737140	4115	4115	4115	4115	0
233	20241209	151000	39737140	4115	4115	4115	4115	6
234	20241209	150900	39712450	4115	4115	4115	4115	25
235	20241209	150800	39609575	4105	4105	4105	4105	31
236	20241209	150700	39482320	4105	4105	4105	4105	562
237	20241209	150600	37175310	4105	4120	4120	4105	1000
238	20241209	150500	33065035	4130	4130	4130	4130	0
239	20241209	150400	33065035	4130	4130	4130	4130	0
240	20241209	150300	33065035	4130	4130	4130	4130	2
241	20241209	150200	33056775	4120	4120	4120	4120	128
242	20241209	150100	32529415	4135	4135	4135	4135	0
243	20241209	150000	32529415	4135	4135	4135	4135	2
244	20241209	145900	32521145	4125	4125	4125	4125	2
245	20241209	145800	32512895	4135	4135	4135	4135	0
246	20241209	145700	32512895	4135	4135	4135	4135	0
247	20241209	145600	32512895	4135	4135	4135	4135	0
248	20241209	145500	32512895	4135	4135	4135	4135	0
249	20241209	145400	32512895	4135	4135	4135	4135	0
250	20241209	145300	32512895	4135	4135	4135	4135	0
251	20241209	145200	32512895	4135	4135	4135	4135	0
252	20241209	145100	32512895	4135	4135	4135	4135	0
253	20241209	145000	32512895	4135	4135	4135	4135	0
254	20241209	144900	32512895	4135	4135	4135	4135	0
255	20241209	144800	32512895	4135	4135	4135	4115	248
256	20241209	144700	31491135	4135	4135	4135	4135	0
257	20241209	144600	31491135	4135	4135	4135	4135	0
258	20241209	144500	31491135	4135	4135	4135	4135	0
259	20241209	144400	31491135	4135	4135	4135	4135	0
260	20241209	144300	31491135	4135	4135	4135	4135	3
261	20241209	144200	31478730	4140	4140	4140	4140	2
262	20241209	144100	31470450	4140	4140	4140	4140	12
263	20241209	144000	31420770	4140	4140	4140	4140	2
264	20241209	143900	31412490	4120	4120	4120	4120	0
265	20241209	143800	31412490	4120	4120	4120	4120	0
266	20241209	143700	31412490	4120	4120	4120	4120	0
267	20241209	143600	31412490	4120	4120	4120	4120	0
268	20241209	143500	31412490	4120	4120	4120	4120	0
269	20241209	143400	31412490	4120	4120	4120	4120	0
270	20241209	143300	31412490	4120	4120	4120	4120	0
271	20241209	143200	31412490	4120	4120	4120	4120	0
272	20241209	143100	31412490	4120	4120	4120	4120	0
273	20241209	143000	31412490	4120	4120	4120	4120	0
274	20241209	142900	31412490	4120	4120	4120	4120	0
275	20241209	142800	31412490	4120	4120	4120	4120	0
276	20241209	142700	31412490	4120	4120	4120	4120	35
277	20241209	142600	31268290	4140	4140	4140	4140	0
278	20241209	142500	31268290	4140	4140	4140	4140	0
279	20241209	142400	31268290	4140	4140	4140	4140	0
280	20241209	142300	31268290	4140	4140	4140	4140	1
281	20241209	142200	31264150	4140	4140	4140	4140	0
282	20241209	142100	31264150	4140	4140	4140	4140	0
283	20241209	142000	31264150	4140	4140	4140	4140	1
284	20241209	141900	31260010	4115	4115	4115	4115	0
285	20241209	141800	31260010	4115	4115	4115	4115	114
286	20241209	141700	30790900	4115	4115	4115	4115	98
287	20241209	141600	30387630	4115	4115	4115	4115	1
288	20241209	141500	30383515	4115	4115	4115	4115	10
289	20241209	141400	30342365	4115	4115	4115	4115	0
290	20241209	141300	30342365	4115	4115	4115	4115	0
291	20241209	141200	30342365	4115	4115	4115	4115	2
292	20241209	141100	30334135	4145	4145	4145	4145	0
293	20241209	141000	30334135	4145	4145	4145	4145	0
294	20241209	140900	30334135	4145	4145	4145	4145	0
295	20241209	140800	30334135	4145	4145	4145	4145	0
296	20241209	140700	30334135	4145	4145	4145	4145	2
297	20241209	140600	30325845	4115	4115	4115	4115	0
298	20241209	140500	30325845	4115	4115	4115	4115	0
299	20241209	140400	30325845	4115	4115	4115	4115	0
300	20241209	140300	30325845	4115	4115	4115	4115	0
301	20241209	140200	30325845	4115	4115	4115	4115	0
302	20241209	140100	30325845	4115	4115	4115	4115	0
303	20241209	140000	30325845	4115	4115	4115	4115	0
304	20241209	135900	30325845	4115	4115	4115	4115	0
305	20241209	135800	30325845	4115	4115	4115	4115	0
306	20241209	135700	30325845	4115	4115	4115	4115	0
307	20241209	135600	30325845	4115	4115	4115	4115	0
308	20241209	135500	30325845	4115	4115	4115	4115	53
309	20241209	135400	30107750	4120	4120	4120	4120	17
310	20241209	135300	30037710	4120	4120	4120	4120	140
311	20241209	135200	29460910	4120	4120	4120	4120	0
312	20241209	135100	29460910	4120	4120	4120	4120	0
313	20241209	135000	29460910	4120	4120	4120	4120	0
314	20241209	134900	29460910	4120	4120	4120	4120	0
315	20241209	134800	29460910	4120	4120	4120	4120	0
316	20241209	134700	29460910	4120	4120	4120	4120	15
317	20241209	134600	29399110	4150	4150	4150	4150	2
318	20241209	134500	29390810	4125	4125	4125	4125	0
319	20241209	134400	29390810	4125	4125	4125	4125	0
320	20241209	134300	29390810	4125	4125	4125	4125	0
321	20241209	134200	29390810	4125	4125	4125	4125	0
322	20241209	134100	29390810	4125	4125	4125	4125	0
323	20241209	134000	29390810	4125	4125	4125	4125	0
324	20241209	133900	29390810	4125	4125	4125	4125	0
325	20241209	133800	29390810	4125	4125	4125	4125	0
326	20241209	133700	29390810	4125	4125	4125	4125	300
327	20241209	133600	28153310	4155	4155	4155	4155	0
328	20241209	133500	28153310	4155	4155	4155	4155	0
329	20241209	133400	28153310	4155	4155	4155	4155	0
330	20241209	133300	28153310	4155	4155	4155	4155	0
331	20241209	133200	28153310	4155	4155	4155	4155	0
332	20241209	133100	28153310	4155	4155	4155	4155	0
333	20241209	133000	28153310	4155	4155	4155	4155	0
334	20241209	132900	28153310	4155	4155	4155	4155	0
335	20241209	132800	28153310	4155	4155	4155	4155	2
336	20241209	132700	28145000	4135	4135	4135	4135	0
337	20241209	132600	28145000	4135	4135	4135	4135	0
338	20241209	132500	28145000	4135	4135	4135	4135	0
339	20241209	132400	28145000	4135	4135	4135	4135	0
340	20241209	132300	28145000	4135	4135	4135	4135	0
341	20241209	132200	28145000	4135	4135	4135	4135	0
342	20241209	132100	28145000	4135	4135	4135	4135	32
343	20241209	132000	28012680	4130	4130	4130	4130	18
344	20241209	131900	27938340	4155	4155	4155	4155	2
345	20241209	131800	27930030	4130	4130	4130	4130	1
346	20241209	131700	27925900	4130	4130	4130	4130	0
347	20241209	131600	27925900	4130	4130	4130	4130	0
348	20241209	131500	27925900	4130	4130	4130	4130	0
349	20241209	131400	27925900	4130	4155	4155	4130	316
350	20241209	131300	26620495	4155	4155	4155	4155	0
351	20241209	131200	26620495	4155	4155	4155	4155	2
352	20241209	131100	26612185	4130	4130	4130	4130	14
353	20241209	131000	26554365	4155	4155	4155	4155	0
354	20241209	130900	26554365	4155	4155	4155	4155	0
355	20241209	130800	26554365	4155	4155	4155	4155	0
356	20241209	130700	26554365	4155	4155	4155	4155	0
357	20241209	130600	26554365	4155	4155	4155	4155	0
358	20241209	130500	26554365	4155	4155	4155	4155	2
359	20241209	130400	26546055	4130	4155	4155	4130	305
360	20241209	130300	25286280	4160	4160	4160	4160	0
361	20241209	130200	25286280	4160	4160	4160	4160	0
362	20241209	130100	25286280	4160	4130	4160	4130	103
363	20241209	130000	24860800	4165	4165	4165	4165	0
364	20241209	125900	24860800	4165	4165	4165	4165	10
365	20241209	125800	24819150	4165	4165	4165	4165	8
366	20241209	125700	24785830	4165	4165	4165	4165	4
367	20241209	125600	24769170	4165	4165	4165	4165	0
368	20241209	125500	24769170	4165	4165	4165	4165	0
369	20241209	125400	24769170	4165	4165	4165	4165	0
370	20241209	125300	24769170	4165	4165	4165	4165	0
371	20241209	125200	24769170	4165	4165	4165	4165	0
372	20241209	125100	24769170	4165	4165	4165	4165	0
373	20241209	125000	24769170	4165	4165	4165	4165	0
374	20241209	124900	24769170	4165	4165	4165	4165	5
375	20241209	124800	24748345	4165	4165	4165	4165	0
376	20241209	124700	24748345	4165	4165	4165	4165	0
377	20241209	124600	24748345	4165	4165	4165	4165	0
378	20241209	124500	24748345	4165	4165	4165	4165	0
379	20241209	124400	24748345	4165	4165	4165	4165	0
380	20241209	124300	24748345	4165	4165	4165	4165	0
381	20241209	124200	24748345	4165	4165	4165	4165	0
382	20241209	124100	24748345	4165	4165	4165	4165	0
383	20241209	124000	24748345	4165	4165	4165	4165	0
384	20241209	123900	24748345	4165	4165	4165	4165	0
385	20241209	123800	24748345	4165	4165	4165	4165	2
386	20241209	123700	24740015	4165	4165	4165	4165	0
387	20241209	123600	24740015	4165	4165	4165	4165	0
388	20241209	123500	24740015	4165	4165	4165	4165	0
389	20241209	123400	24740015	4165	4165	4165	4165	0
390	20241209	123300	24740015	4165	4165	4165	4165	0
391	20241209	123200	24740015	4165	4165	4165	4165	0
392	20241209	123100	24740015	4165	4165	4165	4165	0
393	20241209	123000	24740015	4165	4165	4165	4165	2
394	20241209	122900	24731685	4155	4155	4155	4155	7
395	20241209	122800	24702600	4165	4165	4165	4165	1
396	20241209	122700	24698435	4165	4165	4165	4165	288
397	20241209	122600	23498915	4165	4165	4165	4165	0
398	20241209	122500	23498915	4165	4165	4165	4165	0
399	20241209	122400	23498915	4165	4165	4165	4165	0
400	20241209	122300	23498915	4165	4165	4165	4165	0
401	20241209	122200	23498915	4165	4165	4165	4165	0
402	20241209	122100	23498915	4165	4165	4165	4165	0
403	20241209	122000	23498915	4165	4165	4165	4165	0
404	20241209	121900	23498915	4165	4165	4165	4165	0
405	20241209	121800	23498915	4165	4165	4165	4165	0
406	20241209	121700	23498915	4165	4165	4165	4165	0
407	20241209	121600	23498915	4165	4165	4165	4165	1
408	20241209	121500	23494750	4160	4160	4160	4160	0
409	20241209	121400	23494750	4160	4160	4160	4160	0
410	20241209	121300	23494750	4160	4160	4160	4160	240
411	20241209	121200	22496350	4155	4155	4155	4155	0
412	20241209	121100	22496350	4155	4155	4155	4155	0
413	20241209	121000	22496350	4155	4155	4155	4155	0
414	20241209	120900	22496350	4155	4155	4155	4155	0
415	20241209	120800	22496350	4155	4155	4155	4155	0
416	20241209	120700	22496350	4155	4155	4155	4155	0
417	20241209	120600	22496350	4155	4155	4155	4155	0
418	20241209	120500	22496350	4155	4155	4155	4155	0
419	20241209	120400	22496350	4155	4155	4155	4155	0
420	20241209	120300	22496350	4155	4155	4155	4155	0
421	20241209	120200	22496350	4155	4155	4155	4155	0
422	20241209	120100	22496350	4155	4155	4155	4155	0
423	20241209	120000	22496350	4155	4155	4155	4155	0
424	20241209	115900	22496350	4155	4155	4155	4155	18
425	20241209	115800	22421560	4155	4155	4155	4155	0
426	20241209	115700	22421560	4155	4155	4155	4155	0
427	20241209	115600	22421560	4155	4155	4155	4155	0
428	20241209	115500	22421560	4155	4155	4155	4155	0
429	20241209	115400	22421560	4155	4160	4165	4155	19
430	20241209	115300	22342505	4160	4160	4160	4160	0
431	20241209	115200	22342505	4160	4160	4160	4160	1
432	20241209	115100	22338345	4155	4155	4155	4155	0
433	20241209	115000	22338345	4155	4160	4160	4155	110
434	20241209	114900	21881190	4160	4160	4160	4160	0
435	20241209	114800	21881190	4160	4160	4160	4160	0
436	20241209	114700	21881190	4160	4160	4160	4160	0
437	20241209	114600	21881190	4160	4160	4160	4160	0
438	20241209	114500	21881190	4160	4160	4160	4160	0
439	20241209	114400	21881190	4160	4160	4160	4160	100
440	20241209	114300	21465190	4155	4155	4155	4155	66
441	20241209	114200	21190960	4155	4155	4155	4155	0
442	20241209	114100	21190960	4155	4155	4155	4155	0
443	20241209	114000	21190960	4155	4155	4155	4155	0
444	20241209	113900	21190960	4155	4155	4155	4155	0
445	20241209	113800	21190960	4155	4155	4155	4155	1
446	20241209	113700	21186805	4155	4155	4155	4155	0
447	20241209	113600	21186805	4155	4155	4155	4155	0
448	20241209	113500	21186805	4155	4155	4155	4155	178
449	20241209	113400	20447215	4155	4155	4155	4155	0
450	20241209	113300	20447215	4155	4155	4155	4155	0
451	20241209	113200	20447215	4155	4155	4155	4155	0
452	20241209	113100	20447215	4155	4155	4155	4155	0
453	20241209	113000	20447215	4155	4155	4155	4155	0
454	20241209	112900	20447215	4155	4155	4155	4155	0
455	20241209	112800	20447215	4155	4155	4155	4155	0
456	20241209	112700	20447215	4155	4155	4155	4155	5
457	20241209	112600	20426440	4155	4155	4155	4155	0
458	20241209	112500	20426440	4155	4155	4155	4155	0
459	20241209	112400	20426440	4155	4155	4155	4155	0
460	20241209	112300	20426440	4155	4155	4155	4155	0
461	20241209	112200	20426440	4155	4155	4155	4155	0
462	20241209	112100	20426440	4155	4155	4155	4155	0
463	20241209	112000	20426440	4155	4155	4155	4155	0
464	20241209	111900	20426440	4155	4155	4155	4155	0
465	20241209	111800	20426440	4155	4155	4155	4155	0
466	20241209	111700	20426440	4155	4155	4155	4155	0
467	20241209	111600	20426440	4155	4155	4155	4155	0
468	20241209	111500	20426440	4155	4155	4155	4155	0
469	20241209	111400	20426440	4155	4155	4155	4155	0
470	20241209	111300	20426440	4155	4155	4155	4155	0
471	20241209	111200	20426440	4155	4155	4155	4155	0
472	20241209	111100	20426440	4155	4155	4155	4155	0
473	20241209	111000	20426440	4155	4155	4155	4155	0
474	20241209	110900	20426440	4155	4155	4155	4155	0
475	20241209	110800	20426440	4155	4155	4155	4155	0
476	20241209	110700	20426440	4155	4155	4155	4155	0
477	20241209	110600	20426440	4155	4155	4155	4155	0
478	20241209	110500	20426440	4155	4155	4155	4155	0
479	20241209	110400	20426440	4155	4155	4155	4155	0
480	20241209	110300	20426440	4155	4155	4155	4155	0
481	20241209	110200	20426440	4155	4155	4155	4155	0
482	20241209	110100	20426440	4155	4155	4155	4155	0
483	20241209	110000	20426440	4155	4155	4155	4155	0
484	20241209	105900	20426440	4155	4155	4155	4155	0
485	20241209	105800	20426440	4155	4155	4155	4155	0
486	20241209	105700	20426440	4155	4155	4155	4155	0
487	20241209	105600	20426440	4155	4155	4155	4155	0
488	20241209	105500	20426440	4155	4155	4155	4155	0
489	20241209	105400	20426440	4155	4155	4155	4155	0
490	20241209	105300	20426440	4155	4155	4155	4155	0
491	20241209	105200	20426440	4155	4155	4155	4155	0
492	20241209	105100	20426440	4155	4155	4155	4155	0
493	20241209	105000	20426440	4155	4155	4155	4155	0
494	20241209	104900	20426440	4155	4155	4155	4155	0
495	20241209	104800	20426440	4155	4155	4155	4155	0
496	20241209	104700	20426440	4155	4155	4155	4155	0
497	20241209	104600	20426440	4155	4155	4155	4155	1
498	20241209	104500	20422285	4155	4155	4155	4155	0
499	20241209	104400	20422285	4155	4155	4155	4155	0
500	20241209	104300	20422285	4155	4155	4155	4155	0
501	20241209	104200	20422285	4155	4155	4155	4155	0
502	20241209	104100	20422285	4155	4155	4155	4155	0
503	20241209	104000	20422285	4155	4155	4155	4155	0
504	20241209	103900	20422285	4155	4155	4155	4155	0
505	20241209	103800	20422285	4155	4155	4155	4155	0
506	20241209	103700	20422285	4155	4155	4155	4155	0
507	20241209	103600	20422285	4155	4155	4155	4155	0
508	20241209	103500	20422285	4155	4155	4155	4155	0
509	20241209	103400	20422285	4155	4155	4155	4155	2
510	20241209	103300	20413975	4115	4115	4115	4115	300
511	20241209	103200	19179475	4155	4155	4155	4155	0
512	20241209	103100	19179475	4155	4155	4155	4155	0
513	20241209	103000	19179475	4155	4155	4155	4155	0
514	20241209	102900	19179475	4155	4155	4155	4155	0
515	20241209	102800	19179475	4155	4155	4155	4155	0
516	20241209	102700	19179475	4155	4155	4155	4155	0
517	20241209	102600	19179475	4155	4155	4155	4155	0
518	20241209	102500	19179475	4155	4155	4155	4155	0
519	20241209	102400	19179475	4155	4155	4155	4155	0
520	20241209	102300	19179475	4155	4155	4155	4155	0
521	20241209	102200	19179475	4155	4155	4155	4155	1
522	20241209	102100	19175320	4155	4155	4155	4155	0
523	20241209	102000	19175320	4155	4155	4155	4155	0
524	20241209	101900	19175320	4155	4155	4155	4155	2
525	20241209	101800	19167010	4155	4155	4155	4155	0
526	20241209	101700	19167010	4155	4155	4155	4155	0
527	20241209	101600	19167010	4155	4155	4155	4155	0
528	20241209	101500	19167010	4155	4155	4155	4155	0
529	20241209	101400	19167010	4155	4155	4155	4155	0
530	20241209	101300	19167010	4155	4155	4155	4155	0
531	20241209	101200	19167010	4155	4155	4155	4155	0
532	20241209	101100	19167010	4155	4155	4155	4155	0
533	20241209	101000	19167010	4155	4155	4155	4155	0
534	20241209	100900	19167010	4155	4155	4155	4155	0
535	20241209	100800	19167010	4155	4155	4155	4155	0
536	20241209	100700	19167010	4155	4155	4155	4155	0
537	20241209	100600	19167010	4155	4155	4155	4155	0
538	20241209	100500	19167010	4155	4155	4155	4155	0
539	20241209	100400	19167010	4155	4155	4155	4155	0
540	20241209	100300	19167010	4155	4155	4155	4155	0
541	20241209	100200	19167010	4155	4155	4155	4155	0
542	20241209	100100	19167010	4155	4150	4155	4150	2
543	20241209	100000	19158705	4110	4110	4110	4110	210
544	20241209	095900	18295605	4155	4155	4155	4155	0
545	20241209	095800	18295605	4155	4155	4155	4155	0
546	20241209	095700	18295605	4155	4155	4155	4155	0
547	20241209	095600	18295605	4155	4155	4155	4155	0
548	20241209	095500	18295605	4155	4155	4155	4155	50
549	20241209	095400	18087855	4155	4155	4155	4155	0
550	20241209	095300	18087855	4155	4155	4155	4155	0
551	20241209	095200	18087855	4155	4155	4155	4155	173
552	20241209	095100	17369040	4105	4105	4105	4105	0
553	20241209	095000	17369040	4105	4105	4105	4105	0
554	20241209	094900	17369040	4105	4105	4105	4105	0
555	20241209	094800	17369040	4105	4105	4105	4105	1
556	20241209	094700	17364935	4155	4140	4155	4140	164
557	20241209	094600	16685945	4105	4105	4105	4105	100
558	20241209	094500	16275445	4145	4145	4145	4145	0
559	20241209	094400	16275445	4145	4145	4145	4145	0
560	20241209	094300	16275445	4145	4145	4145	4145	0
561	20241209	094200	16275445	4145	4145	4145	4145	0
562	20241209	094100	16275445	4145	4145	4145	4145	0
563	20241209	094000	16275445	4145	4145	4145	4145	1
564	20241209	093900	16271300	4145	4145	4145	4145	100
565	20241209	093800	15856800	4145	4145	4145	4145	3
566	20241209	093700	15844365	4155	4155	4155	4155	0
567	20241209	093600	15844365	4155	4155	4155	4155	0
568	20241209	093500	15844365	4155	4155	4155	4155	0
569	20241209	093400	15844365	4155	4145	4155	4145	40
570	20241209	093300	15678470	4110	4110	4110	4110	139
571	20241209	093200	15107180	4110	4110	4110	4110	41
572	20241209	093100	14938670	4110	4110	4110	4110	103
573	20241209	093000	14515340	4140	4140	4140	4140	0
574	20241209	092900	14515340	4140	4140	4140	4140	0
575	20241209	092800	14515340	4140	4130	4140	4130	3
576	20241209	092700	14502930	4140	4140	4140	4140	2
577	20241209	092600	14494650	4100	4100	4100	4100	0
578	20241209	092500	14494650	4100	4120	4120	4100	263
579	20241209	092400	13412405	4125	4125	4125	4125	1
580	20241209	092300	13408280	4155	4155	4155	4155	0
581	20241209	092200	13408280	4155	4155	4155	4155	15
582	20241209	092100	13345955	4155	4155	4155	4155	0
583	20241209	092000	13345955	4155	4155	4155	4155	0
584	20241209	091900	13345955	4155	4155	4155	4155	250
585	20241209	091800	12307205	4120	4120	4120	4120	0
586	20241209	091700	12307205	4120	4120	4120	4120	0
587	20241209	091600	12307205	4120	4120	4120	4120	1100
588	20241209	091500	7775205	4155	4155	4155	4155	0
589	20241209	091400	7775205	4155	4155	4155	4155	1
590	20241209	091300	7771050	4155	4155	4155	4155	0
591	20241209	091200	7771050	4155	4155	4155	4155	0
592	20241209	091100	7771050	4155	4155	4155	4155	0
593	20241209	091000	7771050	4155	4155	4155	4120	5
594	20241209	090900	7750310	4120	4120	4120	4120	36
595	20241209	090800	7601990	4135	4120	4135	4120	565
596	20241209	090700	5274175	4120	4120	4120	4120	0
597	20241209	090600	5274175	4120	4150	4150	4120	509
598	20241209	090500	3162515	4150	4190	4190	4150	246
599	20241209	090400	2140250	4155	4155	4155	4155	0
600	20241209	090300	2140250	4155	4180	4180	4155	281
601	20241209	090200	965785	4190	4195	4195	4190	10
602	20241209	090100	923860	4260	4260	4260	4260	1
603	20241209	090000	919600	4180	4180	4180	4180	220