KissMeData/016450/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	190200	123932285	4475	4475	4475	4475	584
3	20241223	190100	123932285	4475	4475	4475	4475	0
4	20241223	190000	123932285	4475	4475	4475	4475	0
5	20241223	185900	123932285	4475	4475	4475	4475	0
6	20241223	185800	123932285	4475	4475	4475	4475	0
7	20241223	185700	123932285	4475	4475	4475	4475	0
8	20241223	185600	123932285	4475	4475	4475	4475	0
9	20241223	185500	123932285	4475	4475	4475	4475	0
10	20241223	185400	123932285	4475	4475	4475	4475	0
11	20241223	185300	123932285	4475	4475	4475	4475	0
12	20241223	185200	123932285	4475	4475	4475	4475	0
13	20241223	185100	123932285	4475	4475	4475	4475	0
14	20241223	185000	123932285	4475	4475	4475	4475	0
15	20241223	184900	123932285	4475	4475	4475	4475	0
16	20241223	184800	123932285	4475	4475	4475	4475	0
17	20241223	184700	123932285	4475	4475	4475	4475	0
18	20241223	184600	123932285	4475	4475	4475	4475	0
19	20241223	184500	123932285	4475	4475	4475	4475	0
20	20241223	184400	123932285	4475	4475	4475	4475	0
21	20241223	184300	123932285	4475	4475	4475	4475	0
22	20241223	184200	123932285	4475	4475	4475	4475	0
23	20241223	184100	123932285	4475	4475	4475	4475	0
24	20241223	184000	123932285	4475	4475	4475	4475	0
25	20241223	183900	123932285	4475	4475	4475	4475	0
26	20241223	183800	123932285	4475	4475	4475	4475	0
27	20241223	183700	123932285	4475	4475	4475	4475	0
28	20241223	183600	123932285	4475	4475	4475	4475	0
29	20241223	183500	123932285	4475	4475	4475	4475	0
30	20241223	183400	123932285	4475	4475	4475	4475	0
31	20241223	183300	123932285	4475	4475	4475	4475	0
32	20241223	183200	123932285	4475	4475	4475	4475	584
33	20241223	183100	123932285	4475	4475	4475	4475	0
34	20241223	183000	123932285	4475	4475	4475	4475	0
35	20241223	182900	123932285	4475	4475	4475	4475	0
36	20241223	182800	123932285	4475	4475	4475	4475	0
37	20241223	182700	123932285	4475	4475	4475	4475	0
38	20241223	182600	123932285	4475	4475	4475	4475	0
39	20241223	182500	123932285	4475	4475	4475	4475	0
40	20241223	182400	123932285	4475	4475	4475	4475	0
41	20241223	182300	123932285	4475	4475	4475	4475	0
42	20241223	182200	123932285	4475	4475	4475	4475	0
43	20241223	182100	123932285	4475	4475	4475	4475	0
44	20241223	182000	123932285	4475	4475	4475	4475	0
45	20241223	181900	123932285	4475	4475	4475	4475	0
46	20241223	181800	123932285	4475	4475	4475	4475	0
47	20241223	181700	123932285	4475	4475	4475	4475	0
48	20241223	181600	123932285	4475	4475	4475	4475	0
49	20241223	181500	123932285	4475	4475	4475	4475	0
50	20241223	181400	123932285	4475	4475	4475	4475	0
51	20241223	181300	123932285	4475	4475	4475	4475	0
52	20241223	181200	123932285	4475	4475	4475	4475	0
53	20241223	181100	123932285	4475	4475	4475	4475	0
54	20241223	181000	123932285	4475	4475	4475	4475	0
55	20241223	180900	123932285	4475	4475	4475	4475	0
56	20241223	180800	123932285	4475	4475	4475	4475	0
57	20241223	180700	123932285	4475	4475	4475	4475	0
58	20241223	180600	123932285	4475	4475	4475	4475	0
59	20241223	180500	123932285	4475	4475	4475	4475	0
60	20241223	180400	123932285	4475	4475	4475	4475	0
61	20241223	180300	123932285	4475	4475	4475	4475	0
62	20241223	180200	123932285	4475	4475	4475	4475	584
63	20241223	180100	123932285	4475	4475	4475	4475	0
64	20241223	180000	123932285	4475	4475	4475	4475	0
65	20241223	175900	123932285	4475	4475	4475	4475	0
66	20241223	175800	123932285	4475	4475	4475	4475	0
67	20241223	175700	123932285	4475	4475	4475	4475	0
68	20241223	175600	123932285	4475	4475	4475	4475	0
69	20241223	175500	123932285	4475	4475	4475	4475	0
70	20241223	175400	123932285	4475	4475	4475	4475	0
71	20241223	175300	123932285	4475	4475	4475	4475	0
72	20241223	175200	123932285	4475	4475	4475	4475	0
73	20241223	175100	123932285	4475	4475	4475	4475	0
74	20241223	175000	123932285	4475	4475	4475	4475	0
75	20241223	174900	123932285	4475	4475	4475	4475	0
76	20241223	174800	123932285	4475	4475	4475	4475	0
77	20241223	174700	123932285	4475	4475	4475	4475	0
78	20241223	174600	123932285	4475	4475	4475	4475	0
79	20241223	174500	123932285	4475	4475	4475	4475	0
80	20241223	174400	123932285	4475	4475	4475	4475	0
81	20241223	174300	123932285	4475	4475	4475	4475	0
82	20241223	174200	123932285	4475	4475	4475	4475	0
83	20241223	174100	123932285	4475	4475	4475	4475	0
84	20241223	174000	123932285	4475	4475	4475	4475	0
85	20241223	173900	123932285	4475	4475	4475	4475	0
86	20241223	173800	123932285	4475	4475	4475	4475	0
87	20241223	173700	123932285	4475	4475	4475	4475	0
88	20241223	173600	123932285	4475	4475	4475	4475	0
89	20241223	173500	123932285	4475	4475	4475	4475	0
90	20241223	173400	123932285	4475	4475	4475	4475	0
91	20241223	173300	123932285	4475	4475	4475	4475	0
92	20241223	173200	123932285	4475	4475	4475	4475	584
93	20241223	173100	123932285	4475	4475	4475	4475	0
94	20241223	173000	123932285	4475	4475	4475	4475	0
95	20241223	172900	123932285	4475	4475	4475	4475	0
96	20241223	172800	123932285	4475	4475	4475	4475	0
97	20241223	172700	123932285	4475	4475	4475	4475	0
98	20241223	172600	123932285	4475	4475	4475	4475	0
99	20241223	172500	123932285	4475	4475	4475	4475	0
100	20241223	172400	123932285	4475	4475	4475	4475	0
101	20241223	172300	123932285	4475	4475	4475	4475	0
102	20241223	172200	123932285	4475	4475	4475	4475	0
103	20241223	172100	123932285	4475	4475	4475	4475	0
104	20241223	172000	123932285	4475	4475	4475	4475	0
105	20241223	171900	123932285	4475	4475	4475	4475	0
106	20241223	171800	123932285	4475	4475	4475	4475	0
107	20241223	171700	123932285	4475	4475	4475	4475	0
108	20241223	171600	123932285	4475	4475	4475	4475	0
109	20241223	171500	123932285	4475	4475	4475	4475	0
110	20241223	171400	123932285	4475	4475	4475	4475	0
111	20241223	171300	123932285	4475	4475	4475	4475	0
112	20241223	171200	123932285	4475	4475	4475	4475	0
113	20241223	171100	123932285	4475	4475	4475	4475	0
114	20241223	171000	123932285	4475	4475	4475	4475	0
115	20241223	170900	123932285	4475	4475	4475	4475	0
116	20241223	170800	123932285	4475	4475	4475	4475	0
117	20241223	170700	123932285	4475	4475	4475	4475	0
118	20241223	170600	123932285	4475	4475	4475	4475	0
119	20241223	170500	123932285	4475	4475	4475	4475	0
120	20241223	170400	123932285	4475	4475	4475	4475	0
121	20241223	170300	123932285	4475	4475	4475	4475	0
122	20241223	170200	123932285	4475	4475	4475	4475	584
123	20241223	170100	123932285	4475	4475	4475	4475	0
124	20241223	170000	123932285	4475	4475	4475	4475	0
125	20241223	165900	123932285	4475	4475	4475	4475	0
126	20241223	165800	123932285	4475	4475	4475	4475	0
127	20241223	165700	123932285	4475	4475	4475	4475	0
128	20241223	165600	123932285	4475	4475	4475	4475	0
129	20241223	165500	123932285	4475	4475	4475	4475	0
130	20241223	165400	123932285	4475	4475	4475	4475	0
131	20241223	165300	123932285	4475	4475	4475	4475	0
132	20241223	165200	123932285	4475	4475	4475	4475	0
133	20241223	165100	123932285	4475	4475	4475	4475	0
134	20241223	165000	123932285	4475	4475	4475	4475	0
135	20241223	164900	123932285	4475	4475	4475	4475	0
136	20241223	164800	123932285	4475	4475	4475	4475	0
137	20241223	164700	123932285	4475	4475	4475	4475	0
138	20241223	164600	123932285	4475	4475	4475	4475	0
139	20241223	164500	123932285	4475	4475	4475	4475	0
140	20241223	164400	123932285	4475	4475	4475	4475	0
141	20241223	164300	123932285	4475	4475	4475	4475	0
142	20241223	164200	123932285	4475	4475	4475	4475	0
143	20241223	164100	123932285	4475	4475	4475	4475	0
144	20241223	164000	123932285	4475	4475	4475	4475	0
145	20241223	163900	123932285	4475	4475	4475	4475	0
146	20241223	163800	123932285	4475	4475	4475	4475	0
147	20241223	163700	123932285	4475	4475	4475	4475	0
148	20241223	163600	123932285	4475	4475	4475	4475	0
149	20241223	163500	123932285	4475	4475	4475	4475	0
150	20241223	163400	123932285	4475	4475	4475	4475	0
151	20241223	163300	123932285	4475	4475	4475	4475	0
152	20241223	163200	123932285	4475	4475	4475	4475	584
153	20241223	163100	123932285	4475	4475	4475	4475	0
154	20241223	163000	123932285	4475	4475	4475	4475	0
155	20241223	162900	123932285	4475	4475	4475	4475	0
156	20241223	162800	123932285	4475	4475	4475	4475	0
157	20241223	162700	123932285	4475	4475	4475	4475	0
158	20241223	162600	123932285	4475	4475	4475	4475	0
159	20241223	162500	123932285	4475	4475	4475	4475	0
160	20241223	162400	123932285	4475	4475	4475	4475	0
161	20241223	162300	123932285	4475	4475	4475	4475	0
162	20241223	162200	123932285	4475	4475	4475	4475	0
163	20241223	162100	123932285	4475	4475	4475	4475	0
164	20241223	162000	123932285	4475	4475	4475	4475	0
165	20241223	161900	123932285	4475	4475	4475	4475	0
166	20241223	161800	123932285	4475	4475	4475	4475	0
167	20241223	161700	123932285	4475	4475	4475	4475	0
168	20241223	161600	123932285	4475	4475	4475	4475	0
169	20241223	161500	123932285	4475	4475	4475	4475	0
170	20241223	161400	123932285	4475	4475	4475	4475	0
171	20241223	161300	123932285	4475	4475	4475	4475	0
172	20241223	161200	123932285	4475	4475	4475	4475	0
173	20241223	161100	123932285	4475	4475	4475	4475	0
174	20241223	161000	123932285	4475	4475	4475	4475	0
175	20241223	160900	123932285	4475	4475	4475	4475	0
176	20241223	160800	123932285	4475	4475	4475	4475	0
177	20241223	160700	123932285	4475	4475	4475	4475	0
178	20241223	160600	123932285	4475	4475	4475	4475	0
179	20241223	160500	123932285	4475	4475	4475	4475	0
180	20241223	160400	123932285	4475	4475	4475	4475	0
181	20241223	160300	123932285	4475	4475	4475	4475	0
182	20241223	160200	123932285	4475	4475	4475	4475	584
183	20241223	160100	123932285	4475	4475	4475	4475	0
184	20241223	160000	123932285	4475	4475	4475	4475	0
185	20241223	155900	123932285	4475	4475	4475	4475	0
186	20241223	155800	123932285	4475	4475	4475	4475	0
187	20241223	155700	123932285	4475	4475	4475	4475	0
188	20241223	155600	123932285	4475	4475	4475	4475	0
189	20241223	155500	123932285	4475	4475	4475	4475	0
190	20241223	155400	123932285	4475	4475	4475	4475	0
191	20241223	155300	123932285	4475	4475	4475	4475	0
192	20241223	155200	123932285	4475	4475	4475	4475	0
193	20241223	155100	123932285	4475	4475	4475	4475	0
194	20241223	155000	123932285	4475	4475	4475	4475	0
195	20241223	154900	123932285	4475	4475	4475	4475	0
196	20241223	154800	123932285	4475	4475	4475	4475	0
197	20241223	154700	123932285	4475	4475	4475	4475	0
198	20241223	154600	123932285	4475	4475	4475	4475	0
199	20241223	154500	123932285	4475	4475	4475	4475	0
200	20241223	154400	123932285	4475	4475	4475	4475	0
201	20241223	154300	123932285	4475	4475	4475	4475	0
202	20241223	154200	123932285	4475	4475	4475	4475	0
203	20241223	154100	123932285	4475	4475	4475	4475	0
204	20241223	154000	123932285	4475	4475	4475	4475	0
205	20241223	153900	123932285	4475	4475	4475	4475	0
206	20241223	153800	123932285	4475	4475	4475	4475	0
207	20241223	153700	123932285	4475	4475	4475	4475	0
208	20241223	153600	123932285	4475	4475	4475	4475	0
209	20241223	153500	123932285	4475	4475	4475	4475	0
210	20241223	153400	123932285	4475	4475	4475	4475	0
211	20241223	153300	123932285	4475	4475	4475	4475	0
212	20241223	153200	123932285	4475	4475	4475	4475	584
213	20241223	153100	123932285	4475	4475	4475	4475	0
214	20241223	153000	123932285	4475	4475	4475	4475	584
215	20241223	152900	121318885	4480	4480	4480	4480	0
216	20241223	152800	121318885	4480	4480	4480	4480	0
217	20241223	152700	121318885	4480	4480	4480	4480	0
218	20241223	152600	121318885	4480	4480	4480	4480	0
219	20241223	152500	121318885	4480	4480	4480	4480	0
220	20241223	152400	121318885	4480	4480	4480	4480	0
221	20241223	152300	121318885	4480	4480	4480	4480	0
222	20241223	152200	121318885	4480	4480	4480	4480	0
223	20241223	152100	121318885	4480	4480	4480	4480	0
224	20241223	152000	121318885	4480	4480	4480	4480	0
225	20241223	151900	121318885	4480	4480	4480	4480	83
226	20241223	151800	120947045	4480	4490	4490	4480	323
227	20241223	151700	119499995	4490	4490	4490	4490	13
228	20241223	151600	119441625	4490	4490	4490	4490	47
229	20241223	151500	119230595	4485	4480	4485	4480	173
230	20241223	151400	118455550	4490	4490	4490	4490	1
231	20241223	151300	118451060	4490	4480	4490	4480	18
232	20241223	151200	118370410	4490	4490	4490	4490	0
233	20241223	151100	118370410	4490	4490	4490	4480	50
234	20241223	151000	118145940	4490	4490	4490	4490	1
235	20241223	150900	118141450	4490	4490	4490	4490	1
236	20241223	150800	118136960	4490	4490	4490	4490	1
237	20241223	150700	118132470	4490	4490	4490	4490	0
238	20241223	150600	118132470	4490	4490	4490	4490	45
239	20241223	150500	117930420	4490	4480	4490	4480	5
240	20241223	150400	117908010	4490	4490	4490	4490	1
241	20241223	150300	117903520	4490	4485	4490	4485	56
242	20241223	150200	117652085	4480	4480	4480	4480	200
243	20241223	150100	116756085	4490	4490	4490	4490	12
244	20241223	150000	116702205	4490	4490	4490	4490	45
245	20241223	145900	116500155	4490	4490	4490	4490	1
246	20241223	145800	116495665	4485	4485	4485	4485	1
247	20241223	145700	116491180	4490	4490	4490	4490	0
248	20241223	145600	116491180	4490	4485	4490	4485	400
249	20241223	145500	114697175	4485	4485	4485	4485	1
250	20241223	145400	114692690	4485	4485	4485	4485	2
251	20241223	145300	114683720	4485	4485	4485	4485	0
252	20241223	145200	114683720	4485	4490	4490	4485	87
253	20241223	145100	114293415	4490	4490	4490	4490	1
254	20241223	145000	114288925	4490	4490	4490	4490	1
255	20241223	144900	114284435	4490	4490	4490	4490	1
256	20241223	144800	114279945	4490	4490	4490	4490	1
257	20241223	144700	114275455	4485	4485	4485	4485	200
258	20241223	144600	113378455	4490	4490	4490	4490	1
259	20241223	144500	113373965	4490	4490	4490	4490	1
260	20241223	144400	113369475	4490	4490	4490	4490	1
261	20241223	144300	113364985	4490	4490	4490	4490	0
262	20241223	144200	113364985	4490	4490	4490	4490	1
263	20241223	144100	113360495	4490	4490	4490	4490	1
264	20241223	144000	113356005	4495	4495	4495	4495	1
265	20241223	143900	113351510	4495	4495	4495	4495	1
266	20241223	143800	113347015	4495	4495	4495	4495	1
267	20241223	143700	113342520	4490	4485	4490	4485	300
268	20241223	143600	111996020	4490	4490	4490	4490	51
269	20241223	143500	111767030	4490	4490	4490	4490	2
270	20241223	143400	111758050	4490	4485	4490	4485	192
271	20241223	143300	110896905	4490	4490	4490	4490	1
272	20241223	143200	110892415	4490	4490	4495	4490	103
273	20241223	143100	110429935	4495	4495	4495	4495	1
274	20241223	143000	110425440	4495	4495	4495	4495	1
275	20241223	142900	110420945	4495	4495	4495	4495	1
276	20241223	142800	110416450	4495	4495	4495	4495	1
277	20241223	142700	110411955	4495	4495	4495	4495	0
278	20241223	142600	110411955	4495	4495	4495	4495	1
279	20241223	142500	110407460	4490	4490	4490	4490	100
280	20241223	142400	109958460	4495	4495	4495	4495	1
281	20241223	142300	109953965	4495	4490	4495	4490	3
282	20241223	142200	109940490	4490	4490	4490	4490	1
283	20241223	142100	109936000	4495	4495	4495	4495	1
284	20241223	142000	109931505	4485	4495	4495	4485	303
285	20241223	141900	108572535	4495	4495	4495	4495	1
286	20241223	141800	108568040	4495	4495	4495	4495	21
287	20241223	141700	108473645	4490	4490	4490	4490	0
288	20241223	141600	108473645	4490	4495	4495	4490	2
289	20241223	141500	108464660	4490	4490	4490	4490	0
290	20241223	141400	108464660	4490	4485	4490	4485	151
291	20241223	141300	107787420	4495	4495	4495	4495	1
292	20241223	141200	107782925	4495	4495	4495	4495	1
293	20241223	141100	107778430	4495	4495	4495	4495	1
294	20241223	141000	107773935	4495	4495	4495	4495	1
295	20241223	140900	107769440	4495	4495	4495	4495	401
296	20241223	140800	105966945	4495	4495	4495	4495	1
297	20241223	140700	105962450	4495	4495	4495	4495	0
298	20241223	140600	105962450	4495	4495	4495	4495	0
299	20241223	140500	105962450	4495	4495	4495	4490	327
300	20241223	140400	104494085	4495	4495	4495	4495	1
301	20241223	140300	104489590	4495	4495	4495	4495	1
302	20241223	140200	104485095	4495	4490	4495	4490	101
303	20241223	140100	104031600	4490	4495	4495	4490	108
304	20241223	140000	103546640	4495	4490	4495	4490	1501
305	20241223	135900	96806735	4490	4490	4490	4490	1
306	20241223	135800	96802245	4490	4490	4490	4490	1
307	20241223	135700	96797755	4485	4485	4485	4485	0
308	20241223	135600	96797755	4485	4485	4485	4485	854
309	20241223	135500	92967565	4485	4485	4485	4485	1
310	20241223	135400	92963080	4485	4480	4485	4480	314
311	20241223	135300	91556355	4480	4475	4480	4475	8
312	20241223	135200	91520550	4475	4485	4485	4475	145
313	20241223	135100	90871165	4485	4485	4485	4485	1
314	20241223	135000	90866680	4485	4480	4485	4480	2
315	20241223	134900	90857715	4485	4485	4485	4485	1
316	20241223	134800	90853230	4485	4485	4485	4485	0
317	20241223	134700	90853230	4485	4485	4485	4485	2
318	20241223	134600	90844260	4485	4475	4485	4475	2
319	20241223	134500	90835300	4480	4480	4480	4475	222
320	20241223	134400	89840790	4480	4480	4480	4480	1
321	20241223	134300	89836310	4480	4480	4480	4480	1
322	20241223	134200	89831830	4480	4480	4480	4480	1
323	20241223	134100	89827350	4480	4465	4480	4460	2177
324	20241223	134000	80111070	4480	4480	4480	4480	1
325	20241223	133900	80106590	4480	4480	4480	4480	0
326	20241223	133800	80106590	4480	4480	4480	4480	1
327	20241223	133700	80102110	4480	4480	4480	4480	1
328	20241223	133600	80097630	4480	4480	4480	4480	179
329	20241223	133500	79295710	4480	4480	4480	4480	1
330	20241223	133400	79291230	4480	4480	4480	4480	1693
331	20241223	133300	71706590	4480	4470	4480	4470	954
332	20241223	133200	67438595	4470	4470	4470	4470	1
333	20241223	133100	67434125	4465	4470	4475	4465	99
334	20241223	133000	66991600	4470	4475	4475	4470	5
335	20241223	132900	66969245	4470	4470	4470	4470	0
336	20241223	132800	66969245	4470	4470	4470	4470	11
337	20241223	132700	66920075	4470	4470	4470	4470	2
338	20241223	132600	66911135	4470	4470	4470	4470	11
339	20241223	132500	66861965	4470	4470	4470	4470	1
340	20241223	132400	66857495	4470	4470	4470	4470	1
341	20241223	132300	66853025	4470	4470	4470	4470	1
342	20241223	132200	66848555	4470	4470	4470	4470	1
343	20241223	132100	66844085	4470	4465	4470	4465	261
344	20241223	132000	65677420	4460	4470	4470	4460	209
345	20241223	131900	64743775	4470	4470	4470	4470	58
346	20241223	131800	64484515	4470	4470	4470	4470	249
347	20241223	131700	63371485	4465	4465	4465	4465	37
348	20241223	131600	63206280	4465	4465	4465	4465	1
349	20241223	131500	63201815	4465	4465	4465	4465	1
350	20241223	131400	63197350	4465	4465	4465	4465	101
351	20241223	131300	62746385	4465	4465	4465	4465	1
352	20241223	131200	62741920	4465	4465	4465	4465	1
353	20241223	131100	62737455	4465	4465	4465	4465	1
354	20241223	131000	62732990	4465	4465	4465	4465	0
355	20241223	130900	62732990	4465	4465	4465	4465	1
356	20241223	130800	62728525	4465	4465	4465	4465	281
357	20241223	130700	61473860	4460	4460	4460	4460	1
358	20241223	130600	61469400	4465	4465	4465	4465	1
359	20241223	130500	61464935	4465	4465	4465	4465	1
360	20241223	130400	61460470	4460	4460	4460	4460	0
361	20241223	130300	61460470	4460	4460	4460	4460	8
362	20241223	130200	61424790	4460	4460	4460	4460	101
363	20241223	130100	60974330	4455	4455	4455	4455	5
364	20241223	130000	60952055	4455	4455	4455	4455	0
365	20241223	125900	60952055	4455	4455	4455	4455	0
366	20241223	125800	60952055	4455	4455	4455	4455	0
367	20241223	125700	60952055	4455	4455	4455	4455	0
368	20241223	125600	60952055	4455	4455	4455	4455	0
369	20241223	125500	60952055	4455	4455	4455	4455	0
370	20241223	125400	60952055	4455	4455	4455	4455	4
371	20241223	125300	60934235	4460	4460	4460	4460	0
372	20241223	125200	60934235	4460	4460	4460	4460	0
373	20241223	125100	60934235	4460	4460	4460	4460	0
374	20241223	125000	60934235	4460	4460	4460	4460	0
375	20241223	124900	60934235	4460	4460	4460	4460	0
376	20241223	124800	60934235	4460	4460	4460	4460	1
377	20241223	124700	60929775	4465	4465	4465	4465	0
378	20241223	124600	60929775	4465	4465	4465	4465	0
379	20241223	124500	60929775	4465	4465	4465	4465	0
380	20241223	124400	60929775	4465	4465	4465	4465	9
381	20241223	124300	60889590	4465	4465	4465	4465	0
382	20241223	124200	60889590	4465	4465	4465	4465	0
383	20241223	124100	60889590	4465	4465	4465	4465	0
384	20241223	124000	60889590	4465	4465	4465	4465	0
385	20241223	123900	60889590	4465	4465	4465	4465	0
386	20241223	123800	60889590	4465	4465	4465	4465	0
387	20241223	123700	60889590	4465	4465	4465	4465	21
388	20241223	123600	60795825	4465	4465	4465	4465	114
389	20241223	123500	60286815	4460	4460	4460	4460	0
390	20241223	123400	60286815	4460	4460	4460	4460	202
391	20241223	123300	59385895	4460	4460	4460	4460	554
392	20241223	123200	56915055	4460	4460	4460	4460	0
393	20241223	123100	56915055	4460	4460	4460	4460	0
394	20241223	123000	56915055	4460	4460	4460	4460	0
395	20241223	122900	56915055	4460	4460	4460	4460	100
396	20241223	122800	56469055	4465	4465	4465	4465	0
397	20241223	122700	56469055	4465	4465	4465	4465	0
398	20241223	122600	56469055	4465	4465	4465	4465	50
399	20241223	122500	56245805	4460	4460	4460	4460	0
400	20241223	122400	56245805	4460	4460	4460	4460	0
401	20241223	122300	56245805	4460	4460	4460	4460	0
402	20241223	122200	56245805	4460	4460	4460	4460	0
403	20241223	122100	56245805	4460	4460	4460	4460	0
404	20241223	122000	56245805	4460	4460	4460	4460	0
405	20241223	121900	56245805	4460	4460	4460	4460	50
406	20241223	121800	56022805	4460	4460	4460	4460	0
407	20241223	121700	56022805	4460	4460	4460	4460	0
408	20241223	121600	56022805	4460	4460	4460	4460	0
409	20241223	121500	56022805	4460	4460	4460	4460	0
410	20241223	121400	56022805	4460	4460	4460	4460	0
411	20241223	121300	56022805	4460	4460	4460	4460	0
412	20241223	121200	56022805	4460	4460	4460	4460	0
413	20241223	121100	56022805	4460	4460	4460	4460	0
414	20241223	121000	56022805	4460	4460	4460	4460	0
415	20241223	120900	56022805	4460	4460	4460	4460	0
416	20241223	120800	56022805	4460	4460	4460	4460	0
417	20241223	120700	56022805	4460	4460	4460	4460	0
418	20241223	120600	56022805	4460	4460	4460	4460	33
419	20241223	120500	55875625	4465	4465	4465	4465	2
420	20241223	120400	55866695	4465	4465	4465	4465	0
421	20241223	120300	55866695	4465	4465	4465	4465	55
422	20241223	120200	55621120	4465	4460	4465	4460	279
423	20241223	120100	54376530	4460	4460	4460	4460	100
424	20241223	120000	53930530	4455	4455	4455	4455	44
425	20241223	115900	53734510	4450	4450	4450	4450	0
426	20241223	115800	53734510	4450	4450	4450	4450	1
427	20241223	115700	53730060	4440	4440	4440	4440	0
428	20241223	115600	53730060	4440	4445	4445	4440	465
429	20241223	115500	51663855	4445	4445	4445	4445	0
430	20241223	115400	51663855	4445	4445	4445	4445	0
431	20241223	115300	51663855	4445	4445	4445	4445	0
432	20241223	115200	51663855	4445	4445	4445	4445	0
433	20241223	115100	51663855	4445	4445	4445	4445	0
434	20241223	115000	51663855	4445	4445	4445	4445	0
435	20241223	114900	51663855	4445	4450	4450	4445	619
436	20241223	114800	48909470	4445	4445	4445	4445	0
437	20241223	114700	48909470	4445	4445	4445	4445	0
438	20241223	114600	48909470	4445	4445	4445	4445	0
439	20241223	114500	48909470	4445	4445	4445	4445	0
440	20241223	114400	48909470	4445	4445	4445	4445	0
441	20241223	114300	48909470	4445	4445	4445	4445	0
442	20241223	114200	48909470	4445	4445	4445	4445	0
443	20241223	114100	48909470	4445	4445	4445	4445	0
444	20241223	114000	48909470	4445	4445	4445	4445	0
445	20241223	113900	48909470	4445	4445	4445	4445	5
446	20241223	113800	48887245	4455	4455	4455	4455	0
447	20241223	113700	48887245	4455	4455	4455	4455	0
448	20241223	113600	48887245	4455	4455	4455	4455	0
449	20241223	113500	48887245	4455	4455	4455	4455	0
450	20241223	113400	48887245	4455	4455	4455	4455	0
451	20241223	113300	48887245	4455	4455	4455	4455	0
452	20241223	113200	48887245	4455	4455	4455	4455	0
453	20241223	113100	48887245	4455	4455	4455	4455	0
454	20241223	113000	48887245	4455	4455	4455	4455	0
455	20241223	112900	48887245	4455	4455	4455	4455	0
456	20241223	112800	48887245	4455	4455	4455	4455	0
457	20241223	112700	48887245	4455	4455	4455	4455	0
458	20241223	112600	48887245	4455	4455	4455	4455	0
459	20241223	112500	48887245	4455	4455	4455	4455	0
460	20241223	112400	48887245	4455	4455	4455	4455	0
461	20241223	112300	48887245	4455	4455	4455	4455	0
462	20241223	112200	48887245	4455	4455	4455	4455	0
463	20241223	112100	48887245	4455	4455	4455	4455	0
464	20241223	112000	48887245	4455	4455	4455	4455	0
465	20241223	111900	48887245	4455	4455	4455	4455	0
466	20241223	111800	48887245	4455	4455	4455	4455	0
467	20241223	111700	48887245	4455	4445	4455	4445	41
468	20241223	111600	48704980	4455	4455	4455	4455	0
469	20241223	111500	48704980	4455	4455	4455	4455	0
470	20241223	111400	48704980	4455	4455	4455	4455	0
471	20241223	111300	48704980	4455	4455	4455	4455	0
472	20241223	111200	48704980	4455	4450	4455	4440	464
473	20241223	111100	46641485	4465	4465	4465	4465	0
474	20241223	111000	46641485	4465	4465	4465	4465	0
475	20241223	110900	46641485	4465	4465	4465	4465	0
476	20241223	110800	46641485	4465	4465	4465	4465	0
477	20241223	110700	46641485	4465	4465	4465	4465	0
478	20241223	110600	46641485	4465	4465	4465	4465	0
479	20241223	110500	46641485	4465	4465	4465	4465	2
480	20241223	110400	46632555	4460	4460	4460	4460	0
481	20241223	110300	46632555	4460	4455	4460	4455	2
482	20241223	110200	46623640	4470	4470	4470	4470	0
483	20241223	110100	46623640	4470	4470	4470	4470	0
484	20241223	110000	46623640	4470	4470	4470	4470	0
485	20241223	105900	46623640	4470	4470	4470	4470	0
486	20241223	105800	46623640	4470	4470	4470	4470	0
487	20241223	105700	46623640	4470	4470	4470	4470	0
488	20241223	105600	46623640	4470	4470	4470	4470	0
489	20241223	105500	46623640	4470	4470	4470	4470	0
490	20241223	105400	46623640	4470	4470	4470	4470	0
491	20241223	105300	46623640	4470	4470	4470	4470	0
492	20241223	105200	46623640	4470	4470	4470	4470	0
493	20241223	105100	46623640	4470	4470	4470	4470	0
494	20241223	105000	46623640	4470	4470	4470	4470	15
495	20241223	104900	46556590	4465	4465	4465	4465	0
496	20241223	104800	46556590	4465	4465	4465	4465	0
497	20241223	104700	46556590	4465	4465	4465	4465	0
498	20241223	104600	46556590	4465	4460	4465	4455	1107
499	20241223	104500	41620810	4460	4460	4460	4460	0
500	20241223	104400	41620810	4460	4460	4460	4460	700
501	20241223	104300	38498810	4470	4470	4470	4470	0
502	20241223	104200	38498810	4470	4475	4480	4470	517
503	20241223	104100	36185435	4470	4470	4470	4470	375
504	20241223	104000	34509185	4465	4465	4465	4465	3
505	20241223	103900	34495790	4460	4460	4460	4460	0
506	20241223	103800	34495790	4460	4460	4460	4460	0
507	20241223	103700	34495790	4460	4460	4460	4460	0
508	20241223	103600	34495790	4460	4460	4460	4460	0
509	20241223	103500	34495790	4460	4460	4460	4460	0
510	20241223	103400	34495790	4460	4460	4460	4460	0
511	20241223	103300	34495790	4460	4460	4460	4460	5
512	20241223	103200	34473490	4460	4465	4465	4450	41
513	20241223	103100	34290680	4465	4465	4465	4465	121
514	20241223	103000	33750415	4465	4465	4465	4465	0
515	20241223	102900	33750415	4465	4465	4465	4465	24
516	20241223	102800	33643255	4470	4470	4470	4470	0
517	20241223	102700	33643255	4470	4470	4470	4470	0
518	20241223	102600	33643255	4470	4470	4470	4470	0
519	20241223	102500	33643255	4470	4470	4470	4470	93
520	20241223	102400	33227545	4470	4470	4470	4470	0
521	20241223	102300	33227545	4470	4470	4470	4470	0
522	20241223	102200	33227545	4470	4470	4470	4470	0
523	20241223	102100	33227545	4470	4470	4470	4470	0
524	20241223	102000	33227545	4470	4470	4470	4470	0
525	20241223	101900	33227545	4470	4470	4470	4470	0
526	20241223	101800	33227545	4470	4470	4470	4470	1
527	20241223	101700	33223075	4470	4470	4470	4470	5
528	20241223	101600	33200725	4470	4470	4470	4470	0
529	20241223	101500	33200725	4470	4470	4470	4470	0
530	20241223	101400	33200725	4470	4470	4470	4470	91
531	20241223	101300	32793955	4465	4465	4465	4465	0
532	20241223	101200	32793955	4465	4465	4465	4465	0
533	20241223	101100	32793955	4465	4465	4465	4465	6
534	20241223	101000	32767165	4460	4460	4460	4460	0
535	20241223	100900	32767165	4460	4450	4460	4450	326
536	20241223	100800	31313695	4450	4450	4450	4450	160
537	20241223	100700	30601695	4445	4445	4445	4445	0
538	20241223	100600	30601695	4445	4445	4445	4445	0
539	20241223	100500	30601695	4445	4445	4445	4445	0
540	20241223	100400	30601695	4445	4445	4445	4445	5
541	20241223	100300	30579470	4450	4450	4450	4445	97
542	20241223	100200	30147825	4445	4445	4445	4445	0
543	20241223	100100	30147825	4445	4445	4445	4445	46
544	20241223	100000	29943355	4445	4445	4445	4445	0
545	20241223	095900	29943355	4445	4445	4445	4445	0
546	20241223	095800	29943355	4445	4445	4445	4445	0
547	20241223	095700	29943355	4445	4445	4445	4445	0
548	20241223	095600	29943355	4445	4445	4445	4445	0
549	20241223	095500	29943355	4445	4445	4445	4445	0
550	20241223	095400	29943355	4445	4445	4445	4445	0
551	20241223	095300	29943355	4445	4445	4445	4445	3
552	20241223	095200	29930020	4445	4445	4445	4445	6
553	20241223	095100	29903350	4445	4450	4450	4445	20
554	20241223	095000	29814375	4445	4445	4445	4445	0
555	20241223	094900	29814375	4445	4445	4445	4445	0
556	20241223	094800	29814375	4445	4445	4445	4445	0
557	20241223	094700	29814375	4445	4445	4445	4445	3
558	20241223	094600	29801040	4440	4440	4440	4430	371
559	20241223	094500	28154650	4430	4430	4430	4430	0
560	20241223	094400	28154650	4430	4430	4430	4430	500
561	20241223	094300	25939650	4440	4440	4440	4440	0
562	20241223	094200	25939650	4440	4440	4440	4440	0
563	20241223	094100	25939650	4440	4440	4440	4440	7
564	20241223	094000	25908570	4440	4440	4440	4440	3
565	20241223	093900	25895250	4440	4440	4440	4440	0
566	20241223	093800	25895250	4440	4440	4440	4440	1
567	20241223	093700	25890810	4435	4435	4435	4435	0
568	20241223	093600	25890810	4435	4425	4435	4425	556
569	20241223	093500	23424980	4430	4425	4430	4425	4
570	20241223	093400	23407275	4415	4420	4420	4415	450
571	20241223	093300	21419775	4415	4415	4415	4415	100
572	20241223	093200	20978275	4425	4430	4430	4420	575
573	20241223	093100	18434035	4430	4430	4430	4430	0
574	20241223	093000	18434035	4430	4430	4430	4430	2
575	20241223	092900	18425175	4430	4430	4430	4425	2964
576	20241223	092800	5294705	4430	4430	4430	4430	100
577	20241223	092700	4851705	4435	4435	4435	4435	0
578	20241223	092600	4851705	4435	4435	4435	4435	0
579	20241223	092500	4851705	4435	4435	4435	4435	0
580	20241223	092400	4851705	4435	4435	4435	4435	0
581	20241223	092300	4851705	4435	4435	4435	4435	0
582	20241223	092200	4851705	4435	4435	4435	4435	165
583	20241223	092100	4119930	4445	4445	4445	4445	0
584	20241223	092000	4119930	4445	4445	4445	4445	0
585	20241223	091900	4119930	4445	4445	4445	4445	0
586	20241223	091800	4119930	4445	4445	4445	4445	0
587	20241223	091700	4119930	4445	4445	4445	4445	1
588	20241223	091600	4115485	4450	4450	4450	4450	0
589	20241223	091500	4115485	4450	4450	4450	4450	35
590	20241223	091400	3959735	4450	4450	4450	4450	0
591	20241223	091300	3959735	4450	4450	4450	4450	0
592	20241223	091200	3959735	4450	4450	4450	4450	0
593	20241223	091100	3959735	4450	4450	4450	4450	9
594	20241223	091000	3919685	4450	4450	4450	4450	1
595	20241223	090900	3915235	4445	4445	4445	4445	107
596	20241223	090800	3439620	4445	4435	4445	4435	120
597	20241223	090700	2907370	4435	4435	4435	4435	0
598	20241223	090600	2907370	4435	4435	4435	4435	0
599	20241223	090500	2907370	4435	4435	4435	4435	0
600	20241223	090400	2907370	4435	4435	4435	4435	0
601	20241223	090300	2907370	4435	4435	4435	4435	0
602	20241223	090200	2907370	4435	4435	4435	4435	0
603	20241223	090100	2907370	4435	4435	4435	4435	0
604	20241223	090000	2907370	4435	4405	4435	4405	660