KissMeData/006140/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	184700	48535625	4435	4435	4435	4435	744
3	20241216	184600	48535625	4435	4435	4435	4435	0
4	20241216	184500	48535625	4435	4435	4435	4435	0
5	20241216	184400	48535625	4435	4435	4435	4435	0
6	20241216	184300	48535625	4435	4435	4435	4435	0
7	20241216	184200	48535625	4435	4435	4435	4435	0
8	20241216	184100	48535625	4435	4435	4435	4435	0
9	20241216	184000	48535625	4435	4435	4435	4435	0
10	20241216	183900	48535625	4435	4435	4435	4435	0
11	20241216	183800	48535625	4435	4435	4435	4435	0
12	20241216	183700	48535625	4435	4435	4435	4435	0
13	20241216	183600	48535625	4435	4435	4435	4435	0
14	20241216	183500	48535625	4435	4435	4435	4435	0
15	20241216	183400	48535625	4435	4435	4435	4435	0
16	20241216	183300	48535625	4435	4435	4435	4435	0
17	20241216	183200	48535625	4435	4435	4435	4435	0
18	20241216	183100	48535625	4435	4435	4435	4435	0
19	20241216	183000	48535625	4435	4435	4435	4435	0
20	20241216	182900	48535625	4435	4435	4435	4435	0
21	20241216	182800	48535625	4435	4435	4435	4435	0
22	20241216	182700	48535625	4435	4435	4435	4435	0
23	20241216	182600	48535625	4435	4435	4435	4435	0
24	20241216	182500	48535625	4435	4435	4435	4435	0
25	20241216	182400	48535625	4435	4435	4435	4435	0
26	20241216	182300	48535625	4435	4435	4435	4435	0
27	20241216	182200	48535625	4435	4435	4435	4435	0
28	20241216	182100	48535625	4435	4435	4435	4435	0
29	20241216	182000	48535625	4435	4435	4435	4435	0
30	20241216	181900	48535625	4435	4435	4435	4435	0
31	20241216	181800	48535625	4435	4435	4435	4435	0
32	20241216	181700	48535625	4435	4435	4435	4435	744
33	20241216	181600	48535625	4435	4435	4435	4435	0
34	20241216	181500	48535625	4435	4435	4435	4435	0
35	20241216	181400	48535625	4435	4435	4435	4435	0
36	20241216	181300	48535625	4435	4435	4435	4435	0
37	20241216	181200	48535625	4435	4435	4435	4435	0
38	20241216	181100	48535625	4435	4435	4435	4435	0
39	20241216	181000	48535625	4435	4435	4435	4435	0
40	20241216	180900	48535625	4435	4435	4435	4435	0
41	20241216	180800	48535625	4435	4435	4435	4435	0
42	20241216	180700	48535625	4435	4435	4435	4435	0
43	20241216	180600	48535625	4435	4435	4435	4435	0
44	20241216	180500	48535625	4435	4435	4435	4435	0
45	20241216	180400	48535625	4435	4435	4435	4435	0
46	20241216	180300	48535625	4435	4435	4435	4435	0
47	20241216	180200	48535625	4435	4435	4435	4435	0
48	20241216	180100	48535625	4435	4435	4435	4435	0
49	20241216	180000	48535625	4435	4435	4435	4435	0
50	20241216	175900	48535625	4435	4435	4435	4435	0
51	20241216	175800	48535625	4435	4435	4435	4435	0
52	20241216	175700	48535625	4435	4435	4435	4435	0
53	20241216	175600	48535625	4435	4435	4435	4435	0
54	20241216	175500	48535625	4435	4435	4435	4435	0
55	20241216	175400	48535625	4435	4435	4435	4435	0
56	20241216	175300	48535625	4435	4435	4435	4435	0
57	20241216	175200	48535625	4435	4435	4435	4435	0
58	20241216	175100	48535625	4435	4435	4435	4435	0
59	20241216	175000	48535625	4435	4435	4435	4435	0
60	20241216	174900	48535625	4435	4435	4435	4435	0
61	20241216	174800	48535625	4435	4435	4435	4435	0
62	20241216	174700	48535625	4435	4435	4435	4435	744
63	20241216	174600	48535625	4435	4435	4435	4435	0
64	20241216	174500	48535625	4435	4435	4435	4435	0
65	20241216	174400	48535625	4435	4435	4435	4435	0
66	20241216	174300	48535625	4435	4435	4435	4435	0
67	20241216	174200	48535625	4435	4435	4435	4435	0
68	20241216	174100	48535625	4435	4435	4435	4435	0
69	20241216	174000	48535625	4435	4435	4435	4435	0
70	20241216	173900	48535625	4435	4435	4435	4435	0
71	20241216	173800	48535625	4435	4435	4435	4435	0
72	20241216	173700	48535625	4435	4435	4435	4435	0
73	20241216	173600	48535625	4435	4435	4435	4435	0
74	20241216	173500	48535625	4435	4435	4435	4435	0
75	20241216	173400	48535625	4435	4435	4435	4435	0
76	20241216	173300	48535625	4435	4435	4435	4435	0
77	20241216	173200	48535625	4435	4435	4435	4435	0
78	20241216	173100	48535625	4435	4435	4435	4435	0
79	20241216	173000	48535625	4435	4435	4435	4435	0
80	20241216	172900	48535625	4435	4435	4435	4435	0
81	20241216	172800	48535625	4435	4435	4435	4435	0
82	20241216	172700	48535625	4435	4435	4435	4435	0
83	20241216	172600	48535625	4435	4435	4435	4435	0
84	20241216	172500	48535625	4435	4435	4435	4435	0
85	20241216	172400	48535625	4435	4435	4435	4435	0
86	20241216	172300	48535625	4435	4435	4435	4435	0
87	20241216	172200	48535625	4435	4435	4435	4435	0
88	20241216	172100	48535625	4435	4435	4435	4435	0
89	20241216	172000	48535625	4435	4435	4435	4435	0
90	20241216	171900	48535625	4435	4435	4435	4435	0
91	20241216	171800	48535625	4435	4435	4435	4435	0
92	20241216	171700	48535625	4435	4435	4435	4435	744
93	20241216	171600	48535625	4435	4435	4435	4435	0
94	20241216	171500	48535625	4435	4435	4435	4435	0
95	20241216	171400	48535625	4435	4435	4435	4435	0
96	20241216	171300	48535625	4435	4435	4435	4435	0
97	20241216	171200	48535625	4435	4435	4435	4435	0
98	20241216	171100	48535625	4435	4435	4435	4435	0
99	20241216	171000	48535625	4435	4435	4435	4435	0
100	20241216	170900	48535625	4435	4435	4435	4435	0
101	20241216	170800	48535625	4435	4435	4435	4435	0
102	20241216	170700	48535625	4435	4435	4435	4435	0
103	20241216	170600	48535625	4435	4435	4435	4435	0
104	20241216	170500	48535625	4435	4435	4435	4435	0
105	20241216	170400	48535625	4435	4435	4435	4435	0
106	20241216	170300	48535625	4435	4435	4435	4435	0
107	20241216	170200	48535625	4435	4435	4435	4435	0
108	20241216	170100	48535625	4435	4435	4435	4435	0
109	20241216	170000	48535625	4435	4435	4435	4435	0
110	20241216	165900	48535625	4435	4435	4435	4435	0
111	20241216	165800	48535625	4435	4435	4435	4435	0
112	20241216	165700	48535625	4435	4435	4435	4435	0
113	20241216	165600	48535625	4435	4435	4435	4435	0
114	20241216	165500	48535625	4435	4435	4435	4435	0
115	20241216	165400	48535625	4435	4435	4435	4435	0
116	20241216	165300	48535625	4435	4435	4435	4435	0
117	20241216	165200	48535625	4435	4435	4435	4435	0
118	20241216	165100	48535625	4435	4435	4435	4435	0
119	20241216	165000	48535625	4435	4435	4435	4435	0
120	20241216	164900	48535625	4435	4435	4435	4435	0
121	20241216	164800	48535625	4435	4435	4435	4435	0
122	20241216	164700	48535625	4435	4435	4435	4435	744
123	20241216	164600	48535625	4435	4435	4435	4435	0
124	20241216	164500	48535625	4435	4435	4435	4435	0
125	20241216	164400	48535625	4435	4435	4435	4435	0
126	20241216	164300	48535625	4435	4435	4435	4435	0
127	20241216	164200	48535625	4435	4435	4435	4435	0
128	20241216	164100	48535625	4435	4435	4435	4435	0
129	20241216	164000	48535625	4435	4435	4435	4435	0
130	20241216	163900	48535625	4435	4435	4435	4435	0
131	20241216	163800	48535625	4435	4435	4435	4435	0
132	20241216	163700	48535625	4435	4435	4435	4435	0
133	20241216	163600	48535625	4435	4435	4435	4435	0
134	20241216	163500	48535625	4435	4435	4435	4435	0
135	20241216	163400	48535625	4435	4435	4435	4435	0
136	20241216	163300	48535625	4435	4435	4435	4435	0
137	20241216	163200	48535625	4435	4435	4435	4435	0
138	20241216	163100	48535625	4435	4435	4435	4435	0
139	20241216	163000	48535625	4435	4435	4435	4435	0
140	20241216	162900	48535625	4435	4435	4435	4435	0
141	20241216	162800	48535625	4435	4435	4435	4435	0
142	20241216	162700	48535625	4435	4435	4435	4435	0
143	20241216	162600	48535625	4435	4435	4435	4435	0
144	20241216	162500	48535625	4435	4435	4435	4435	0
145	20241216	162400	48535625	4435	4435	4435	4435	0
146	20241216	162300	48535625	4435	4435	4435	4435	0
147	20241216	162200	48535625	4435	4435	4435	4435	0
148	20241216	162100	48535625	4435	4435	4435	4435	0
149	20241216	162000	48535625	4435	4435	4435	4435	0
150	20241216	161900	48535625	4435	4435	4435	4435	0
151	20241216	161800	48535625	4435	4435	4435	4435	0
152	20241216	161700	48535625	4435	4435	4435	4435	744
153	20241216	161600	48535625	4435	4435	4435	4435	0
154	20241216	161500	48535625	4435	4435	4435	4435	0
155	20241216	161400	48535625	4435	4435	4435	4435	0
156	20241216	161300	48535625	4435	4435	4435	4435	0
157	20241216	161200	48535625	4435	4435	4435	4435	0
158	20241216	161100	48535625	4435	4435	4435	4435	0
159	20241216	161000	48535625	4435	4435	4435	4435	0
160	20241216	160900	48535625	4435	4435	4435	4435	0
161	20241216	160800	48535625	4435	4435	4435	4435	0
162	20241216	160700	48535625	4435	4435	4435	4435	0
163	20241216	160600	48535625	4435	4435	4435	4435	0
164	20241216	160500	48535625	4435	4435	4435	4435	0
165	20241216	160400	48535625	4435	4435	4435	4435	0
166	20241216	160300	48535625	4435	4435	4435	4435	0
167	20241216	160200	48535625	4435	4435	4435	4435	0
168	20241216	160100	48535625	4435	4435	4435	4435	0
169	20241216	160000	48535625	4435	4435	4435	4435	0
170	20241216	155900	48535625	4435	4435	4435	4435	0
171	20241216	155800	48535625	4435	4435	4435	4435	0
172	20241216	155700	48535625	4435	4435	4435	4435	0
173	20241216	155600	48535625	4435	4435	4435	4435	0
174	20241216	155500	48535625	4435	4435	4435	4435	0
175	20241216	155400	48535625	4435	4435	4435	4435	0
176	20241216	155300	48535625	4435	4435	4435	4435	0
177	20241216	155200	48535625	4435	4435	4435	4435	0
178	20241216	155100	48535625	4435	4435	4435	4435	0
179	20241216	155000	48535625	4435	4435	4435	4435	0
180	20241216	154900	48535625	4435	4435	4435	4435	0
181	20241216	154800	48535625	4435	4435	4435	4435	0
182	20241216	154700	48535625	4435	4435	4435	4435	744
183	20241216	154600	48535625	4435	4435	4435	4435	0
184	20241216	154500	48535625	4435	4435	4435	4435	0
185	20241216	154400	48535625	4435	4435	4435	4435	0
186	20241216	154300	48535625	4435	4435	4435	4435	0
187	20241216	154200	48535625	4435	4435	4435	4435	0
188	20241216	154100	48535625	4435	4435	4435	4435	0
189	20241216	154000	48535625	4435	4435	4435	4435	0
190	20241216	153900	48535625	4435	4435	4435	4435	0
191	20241216	153800	48535625	4435	4435	4435	4435	0
192	20241216	153700	48535625	4435	4435	4435	4435	0
193	20241216	153600	48535625	4435	4435	4435	4435	0
194	20241216	153500	48535625	4435	4435	4435	4435	0
195	20241216	153400	48535625	4435	4435	4435	4435	0
196	20241216	153300	48535625	4435	4435	4435	4435	0
197	20241216	153200	48535625	4435	4435	4435	4435	0
198	20241216	153100	48535625	4435	4435	4435	4435	0
199	20241216	153000	48535625	4435	4435	4435	4435	744
200	20241216	152900	45235985	4445	4445	4445	4445	0
201	20241216	152800	45235985	4445	4445	4445	4445	0
202	20241216	152700	45235985	4445	4445	4445	4445	0
203	20241216	152600	45235985	4445	4445	4445	4445	0
204	20241216	152500	45235985	4445	4445	4445	4445	0
205	20241216	152400	45235985	4445	4445	4445	4445	0
206	20241216	152300	45235985	4445	4445	4445	4445	0
207	20241216	152200	45235985	4445	4445	4445	4445	0
208	20241216	152100	45235985	4445	4445	4445	4445	0
209	20241216	152000	45235985	4445	4445	4445	4445	0
210	20241216	151900	45235985	4445	4445	4445	4445	0
211	20241216	151800	45235985	4445	4445	4445	4445	0
212	20241216	151700	45235985	4445	4445	4445	4445	0
213	20241216	151600	45235985	4445	4445	4445	4445	0
214	20241216	151500	45235985	4445	4445	4445	4445	0
215	20241216	151400	45235985	4445	4445	4445	4445	3
216	20241216	151300	45222650	4450	4450	4450	4445	16
217	20241216	151200	45151475	4455	4450	4455	4450	14
218	20241216	151100	45089150	4455	4440	4455	4440	156
219	20241216	151000	44396440	4440	4445	4445	4440	120
220	20241216	150900	43863085	4455	4455	4455	4455	0
221	20241216	150800	43863085	4455	4455	4455	4455	0
222	20241216	150700	43863085	4455	4455	4455	4455	0
223	20241216	150600	43863085	4455	4455	4455	4455	0
224	20241216	150500	43863085	4455	4455	4455	4455	0
225	20241216	150400	43863085	4455	4455	4455	4455	0
226	20241216	150300	43863085	4455	4455	4455	4455	0
227	20241216	150200	43863085	4455	4455	4455	4455	0
228	20241216	150100	43863085	4455	4455	4455	4455	0
229	20241216	150000	43863085	4455	4455	4455	4455	0
230	20241216	145900	43863085	4455	4455	4455	4455	0
231	20241216	145800	43863085	4455	4455	4455	4455	0
232	20241216	145700	43863085	4455	4455	4455	4455	0
233	20241216	145600	43863085	4455	4455	4455	4455	0
234	20241216	145500	43863085	4455	4455	4455	4455	0
235	20241216	145400	43863085	4455	4455	4455	4455	0
236	20241216	145300	43863085	4455	4455	4455	4455	0
237	20241216	145200	43863085	4455	4455	4455	4455	0
238	20241216	145100	43863085	4455	4455	4455	4455	0
239	20241216	145000	43863085	4455	4455	4455	4455	0
240	20241216	144900	43863085	4455	4455	4455	4455	0
241	20241216	144800	43863085	4455	4455	4455	4455	0
242	20241216	144700	43863085	4455	4455	4455	4455	0
243	20241216	144600	43863085	4455	4455	4455	4455	0
244	20241216	144500	43863085	4455	4455	4455	4455	0
245	20241216	144400	43863085	4455	4455	4455	4455	0
246	20241216	144300	43863085	4455	4455	4455	4455	0
247	20241216	144200	43863085	4455	4455	4455	4455	0
248	20241216	144100	43863085	4455	4455	4455	4455	0
249	20241216	144000	43863085	4455	4455	4455	4455	0
250	20241216	143900	43863085	4455	4455	4455	4455	0
251	20241216	143800	43863085	4455	4455	4455	4455	0
252	20241216	143700	43863085	4455	4455	4455	4455	0
253	20241216	143600	43863085	4455	4455	4455	4455	1
254	20241216	143500	43858630	4440	4440	4440	4440	2
255	20241216	143400	43849750	4440	4440	4440	4440	0
256	20241216	143300	43849750	4440	4455	4455	4440	19
257	20241216	143200	43765345	4460	4460	4460	4460	0
258	20241216	143100	43765345	4460	4460	4460	4460	0
259	20241216	143000	43765345	4460	4460	4460	4460	0
260	20241216	142900	43765345	4460	4460	4460	4460	0
261	20241216	142800	43765345	4460	4460	4460	4460	0
262	20241216	142700	43765345	4460	4460	4460	4460	0
263	20241216	142600	43765345	4460	4460	4460	4460	0
264	20241216	142500	43765345	4460	4460	4460	4460	0
265	20241216	142400	43765345	4460	4460	4460	4460	0
266	20241216	142300	43765345	4460	4460	4460	4460	0
267	20241216	142200	43765345	4460	4460	4460	4460	0
268	20241216	142100	43765345	4460	4460	4460	4460	0
269	20241216	142000	43765345	4460	4460	4460	4460	0
270	20241216	141900	43765345	4460	4460	4460	4460	0
271	20241216	141800	43765345	4460	4460	4460	4460	0
272	20241216	141700	43765345	4460	4460	4460	4460	0
273	20241216	141600	43765345	4460	4460	4460	4460	0
274	20241216	141500	43765345	4460	4460	4460	4460	0
275	20241216	141400	43765345	4460	4460	4460	4460	0
276	20241216	141300	43765345	4460	4460	4460	4460	0
277	20241216	141200	43765345	4460	4460	4460	4460	0
278	20241216	141100	43765345	4460	4460	4460	4460	0
279	20241216	141000	43765345	4460	4460	4460	4460	0
280	20241216	140900	43765345	4460	4460	4460	4460	0
281	20241216	140800	43765345	4460	4460	4460	4460	0
282	20241216	140700	43765345	4460	4460	4460	4460	0
283	20241216	140600	43765345	4460	4460	4460	4460	0
284	20241216	140500	43765345	4460	4460	4460	4460	0
285	20241216	140400	43765345	4460	4460	4460	4460	0
286	20241216	140300	43765345	4460	4460	4460	4460	0
287	20241216	140200	43765345	4460	4460	4460	4460	0
288	20241216	140100	43765345	4460	4460	4460	4460	0
289	20241216	140000	43765345	4460	4460	4460	4460	0
290	20241216	135900	43765345	4460	4455	4460	4440	21
291	20241216	135800	43671900	4460	4460	4460	4460	0
292	20241216	135700	43671900	4460	4460	4460	4460	0
293	20241216	135600	43671900	4460	4460	4460	4460	0
294	20241216	135500	43671900	4460	4460	4460	4460	0
295	20241216	135400	43671900	4460	4460	4460	4460	0
296	20241216	135300	43671900	4460	4460	4460	4460	0
297	20241216	135200	43671900	4460	4460	4460	4460	0
298	20241216	135100	43671900	4460	4460	4460	4460	0
299	20241216	135000	43671900	4460	4460	4460	4460	0
300	20241216	134900	43671900	4460	4460	4460	4460	0
301	20241216	134800	43671900	4460	4460	4460	4460	0
302	20241216	134700	43671900	4460	4460	4460	4460	0
303	20241216	134600	43671900	4460	4460	4460	4460	0
304	20241216	134500	43671900	4460	4460	4460	4460	0
305	20241216	134400	43671900	4460	4460	4460	4460	0
306	20241216	134300	43671900	4460	4460	4460	4460	0
307	20241216	134200	43671900	4460	4460	4460	4460	0
308	20241216	134100	43671900	4460	4460	4460	4460	0
309	20241216	134000	43671900	4460	4460	4460	4460	0
310	20241216	133900	43671900	4460	4460	4460	4460	0
311	20241216	133800	43671900	4460	4460	4460	4460	0
312	20241216	133700	43671900	4460	4460	4460	4460	0
313	20241216	133600	43671900	4460	4460	4460	4460	0
314	20241216	133500	43671900	4460	4460	4460	4460	0
315	20241216	133400	43671900	4460	4460	4460	4460	0
316	20241216	133300	43671900	4460	4460	4460	4460	0
317	20241216	133200	43671900	4460	4460	4460	4460	0
318	20241216	133100	43671900	4460	4460	4460	4460	0
319	20241216	133000	43671900	4460	4460	4460	4460	0
320	20241216	132900	43671900	4460	4460	4460	4460	0
321	20241216	132800	43671900	4460	4460	4460	4460	0
322	20241216	132700	43671900	4460	4460	4460	4460	0
323	20241216	132600	43671900	4460	4460	4460	4460	0
324	20241216	132500	43671900	4460	4460	4460	4460	0
325	20241216	132400	43671900	4460	4460	4460	4460	0
326	20241216	132300	43671900	4460	4460	4460	4460	0
327	20241216	132200	43671900	4460	4460	4460	4460	0
328	20241216	132100	43671900	4460	4460	4460	4460	0
329	20241216	132000	43671900	4460	4460	4460	4460	0
330	20241216	131900	43671900	4460	4460	4460	4460	0
331	20241216	131800	43671900	4460	4460	4460	4460	0
332	20241216	131700	43671900	4460	4460	4460	4460	0
333	20241216	131600	43671900	4460	4460	4460	4460	0
334	20241216	131500	43671900	4460	4460	4460	4460	0
335	20241216	131400	43671900	4460	4460	4460	4460	0
336	20241216	131300	43671900	4460	4460	4460	4460	0
337	20241216	131200	43671900	4460	4460	4460	4460	25
338	20241216	131100	43560400	4460	4460	4460	4460	0
339	20241216	131000	43560400	4460	4460	4460	4460	0
340	20241216	130900	43560400	4460	4460	4460	4460	0
341	20241216	130800	43560400	4460	4460	4460	4460	0
342	20241216	130700	43560400	4460	4460	4460	4460	0
343	20241216	130600	43560400	4460	4460	4460	4460	0
344	20241216	130500	43560400	4460	4460	4460	4460	0
345	20241216	130400	43560400	4460	4460	4460	4460	0
346	20241216	130300	43560400	4460	4460	4460	4460	0
347	20241216	130200	43560400	4460	4460	4460	4460	0
348	20241216	130100	43560400	4460	4460	4460	4460	0
349	20241216	130000	43560400	4460	4460	4460	4460	0
350	20241216	125900	43560400	4460	4460	4460	4460	0
351	20241216	125800	43560400	4460	4460	4460	4460	0
352	20241216	125700	43560400	4460	4460	4460	4460	0
353	20241216	125600	43560400	4460	4460	4460	4460	0
354	20241216	125500	43560400	4460	4460	4460	4460	0
355	20241216	125400	43560400	4460	4460	4460	4460	0
356	20241216	125300	43560400	4460	4460	4460	4460	0
357	20241216	125200	43560400	4460	4460	4460	4460	0
358	20241216	125100	43560400	4460	4460	4460	4460	0
359	20241216	125000	43560400	4460	4460	4460	4460	0
360	20241216	124900	43560400	4460	4460	4460	4460	0
361	20241216	124800	43560400	4460	4460	4460	4460	0
362	20241216	124700	43560400	4460	4460	4460	4460	0
363	20241216	124600	43560400	4460	4460	4460	4460	0
364	20241216	124500	43560400	4460	4460	4460	4460	0
365	20241216	124400	43560400	4460	4460	4460	4460	0
366	20241216	124300	43560400	4460	4460	4460	4460	0
367	20241216	124200	43560400	4460	4460	4460	4460	0
368	20241216	124100	43560400	4460	4460	4460	4460	0
369	20241216	124000	43560400	4460	4460	4460	4460	0
370	20241216	123900	43560400	4460	4460	4460	4460	0
371	20241216	123800	43560400	4460	4460	4460	4460	0
372	20241216	123700	43560400	4460	4460	4460	4460	0
373	20241216	123600	43560400	4460	4460	4460	4460	0
374	20241216	123500	43560400	4460	4460	4460	4460	0
375	20241216	123400	43560400	4460	4460	4460	4460	0
376	20241216	123300	43560400	4460	4460	4460	4460	0
377	20241216	123200	43560400	4460	4460	4460	4460	0
378	20241216	123100	43560400	4460	4460	4460	4460	1
379	20241216	123000	43555940	4460	4460	4460	4460	0
380	20241216	122900	43555940	4460	4460	4460	4460	0
381	20241216	122800	43555940	4460	4460	4460	4460	1
382	20241216	122700	43551480	4460	4460	4460	4460	0
383	20241216	122600	43551480	4460	4460	4460	4460	0
384	20241216	122500	43551480	4460	4460	4460	4460	0
385	20241216	122400	43551480	4460	4460	4460	4460	0
386	20241216	122300	43551480	4460	4455	4460	4455	9
387	20241216	122200	43511345	4450	4450	4450	4450	85
388	20241216	122100	43133095	4450	4450	4450	4450	0
389	20241216	122000	43133095	4450	4450	4450	4450	0
390	20241216	121900	43133095	4450	4450	4450	4450	0
391	20241216	121800	43133095	4450	4450	4450	4450	0
392	20241216	121700	43133095	4450	4450	4450	4450	0
393	20241216	121600	43133095	4450	4450	4450	4450	0
394	20241216	121500	43133095	4450	4455	4455	4450	66
395	20241216	121400	42839370	4460	4460	4460	4460	0
396	20241216	121300	42839370	4460	4460	4460	4460	0
397	20241216	121200	42839370	4460	4460	4460	4460	0
398	20241216	121100	42839370	4460	4460	4460	4460	0
399	20241216	121000	42839370	4460	4460	4460	4460	0
400	20241216	120900	42839370	4460	4460	4460	4460	0
401	20241216	120800	42839370	4460	4460	4460	4460	0
402	20241216	120700	42839370	4460	4460	4460	4460	0
403	20241216	120600	42839370	4460	4460	4460	4460	0
404	20241216	120500	42839370	4460	4460	4460	4460	0
405	20241216	120400	42839370	4460	4460	4460	4460	0
406	20241216	120300	42839370	4460	4460	4460	4460	0
407	20241216	120200	42839370	4460	4460	4460	4460	1
408	20241216	120100	42834910	4460	4460	4460	4460	0
409	20241216	120000	42834910	4460	4460	4460	4460	0
410	20241216	115900	42834910	4460	4460	4460	4460	165
411	20241216	115800	42099010	4460	4460	4460	4460	0
412	20241216	115700	42099010	4460	4460	4460	4460	0
413	20241216	115600	42099010	4460	4460	4460	4460	0
414	20241216	115500	42099010	4460	4460	4460	4460	0
415	20241216	115400	42099010	4460	4460	4460	4460	0
416	20241216	115300	42099010	4460	4460	4460	4460	2
417	20241216	115200	42090090	4450	4450	4450	4450	155
418	20241216	115100	41400340	4460	4460	4460	4460	5
419	20241216	115000	41378040	4460	4460	4460	4460	0
420	20241216	114900	41378040	4460	4460	4460	4460	0
421	20241216	114800	41378040	4460	4460	4460	4460	0
422	20241216	114700	41378040	4460	4460	4460	4460	5
423	20241216	114600	41355740	4460	4460	4460	4460	0
424	20241216	114500	41355740	4460	4460	4460	4460	0
425	20241216	114400	41355740	4460	4460	4460	4460	0
426	20241216	114300	41355740	4460	4460	4460	4460	0
427	20241216	114200	41355740	4460	4460	4460	4460	0
428	20241216	114100	41355740	4460	4460	4460	4460	0
429	20241216	114000	41355740	4460	4460	4460	4460	0
430	20241216	113900	41355740	4460	4460	4460	4460	0
431	20241216	113800	41355740	4460	4460	4460	4460	0
432	20241216	113700	41355740	4460	4460	4460	4460	0
433	20241216	113600	41355740	4460	4460	4460	4460	0
434	20241216	113500	41355740	4460	4460	4460	4460	0
435	20241216	113400	41355740	4460	4460	4460	4460	0
436	20241216	113300	41355740	4460	4460	4460	4460	55
437	20241216	113200	41110440	4465	4465	4465	4465	0
438	20241216	113100	41110440	4465	4465	4465	4465	0
439	20241216	113000	41110440	4465	4465	4465	4465	0
440	20241216	112900	41110440	4465	4465	4465	4465	0
441	20241216	112800	41110440	4465	4465	4465	4465	0
442	20241216	112700	41110440	4465	4465	4465	4465	0
443	20241216	112600	41110440	4465	4465	4465	4465	0
444	20241216	112500	41110440	4465	4465	4465	4465	0
445	20241216	112400	41110440	4465	4465	4465	4465	115
446	20241216	112300	40596965	4465	4465	4465	4465	0
447	20241216	112200	40596965	4465	4465	4465	4465	0
448	20241216	112100	40596965	4465	4465	4465	4465	0
449	20241216	112000	40596965	4465	4465	4465	4465	0
450	20241216	111900	40596965	4465	4465	4465	4465	0
451	20241216	111800	40596965	4465	4465	4465	4465	0
452	20241216	111700	40596965	4465	4470	4470	4465	7
453	20241216	111600	40565680	4470	4470	4470	4470	2
454	20241216	111500	40556740	4465	4465	4465	4465	0
455	20241216	111400	40556740	4465	4465	4465	4465	0
456	20241216	111300	40556740	4465	4470	4470	4465	22
457	20241216	111200	40458410	4470	4470	4470	4470	0
458	20241216	111100	40458410	4470	4470	4470	4470	0
459	20241216	111000	40458410	4470	4470	4470	4470	0
460	20241216	110900	40458410	4470	4470	4470	4470	0
461	20241216	110800	40458410	4470	4470	4470	4470	0
462	20241216	110700	40458410	4470	4470	4470	4470	0
463	20241216	110600	40458410	4470	4470	4470	4470	0
464	20241216	110500	40458410	4470	4470	4470	4470	0
465	20241216	110400	40458410	4470	4470	4470	4470	0
466	20241216	110300	40458410	4470	4470	4470	4470	0
467	20241216	110200	40458410	4470	4470	4470	4470	0
468	20241216	110100	40458410	4470	4470	4470	4470	0
469	20241216	110000	40458410	4470	4470	4470	4470	0
470	20241216	105900	40458410	4470	4470	4470	4470	0
471	20241216	105800	40458410	4470	4470	4470	4470	0
472	20241216	105700	40458410	4470	4470	4470	4470	0
473	20241216	105600	40458410	4470	4470	4470	4470	0
474	20241216	105500	40458410	4470	4465	4470	4465	28
475	20241216	105400	40333340	4465	4465	4465	4465	0
476	20241216	105300	40333340	4465	4465	4465	4465	0
477	20241216	105200	40333340	4465	4465	4465	4465	0
478	20241216	105100	40333340	4465	4465	4465	4465	0
479	20241216	105000	40333340	4465	4465	4465	4465	1
480	20241216	104900	40328875	4450	4450	4450	4450	0
481	20241216	104800	40328875	4450	4450	4450	4450	0
482	20241216	104700	40328875	4450	4450	4450	4450	28
483	20241216	104600	40204275	4450	4455	4455	4450	468
484	20241216	104500	38121625	4465	4465	4465	4465	0
485	20241216	104400	38121625	4465	4465	4465	4465	10
486	20241216	104300	38076975	4465	4465	4465	4465	0
487	20241216	104200	38076975	4465	4465	4465	4465	70
488	20241216	104100	37764425	4465	4465	4465	4465	1
489	20241216	104000	37759960	4455	4455	4455	4455	0
490	20241216	103900	37759960	4455	4455	4455	4455	0
491	20241216	103800	37759960	4455	4455	4455	4455	0
492	20241216	103700	37759960	4455	4455	4455	4455	0
493	20241216	103600	37759960	4455	4455	4455	4455	0
494	20241216	103500	37759960	4455	4455	4455	4455	0
495	20241216	103400	37759960	4455	4455	4455	4455	1
496	20241216	103300	37755505	4455	4455	4455	4455	0
497	20241216	103200	37755505	4455	4455	4455	4455	189
498	20241216	103100	36913510	4455	4455	4455	4455	119
499	20241216	103000	36383365	4450	4450	4450	4450	0
500	20241216	102900	36383365	4450	4450	4450	4450	468
501	20241216	102800	34300765	4455	4455	4455	4455	0
502	20241216	102700	34300765	4455	4460	4460	4455	142
503	20241216	102600	33667945	4460	4460	4460	4460	0
504	20241216	102500	33667945	4460	4460	4460	4460	0
505	20241216	102400	33667945	4460	4460	4460	4460	0
506	20241216	102300	33667945	4460	4460	4460	4460	10
507	20241216	102200	33623345	4470	4470	4470	4470	0
508	20241216	102100	33623345	4470	4470	4470	4470	1
509	20241216	102000	33618875	4450	4450	4450	4450	0
510	20241216	101900	33618875	4450	4450	4450	4450	0
511	20241216	101800	33618875	4450	4450	4450	4450	0
512	20241216	101700	33618875	4450	4450	4450	4450	0
513	20241216	101600	33618875	4450	4450	4450	4450	0
514	20241216	101500	33618875	4450	4450	4450	4450	0
515	20241216	101400	33618875	4450	4460	4460	4450	1900
516	20241216	101300	25158865	4470	4470	4470	4470	0
517	20241216	101200	25158865	4470	4470	4470	4470	20
518	20241216	101100	25069465	4470	4470	4470	4470	0
519	20241216	101000	25069465	4470	4470	4470	4470	0
520	20241216	100900	25069465	4470	4470	4470	4470	11
521	20241216	100800	25020295	4470	4470	4470	4470	1
522	20241216	100700	25015825	4455	4455	4455	4455	0
523	20241216	100600	25015825	4455	4455	4455	4455	0
524	20241216	100500	25015825	4455	4455	4455	4455	3
525	20241216	100400	25002460	4450	4450	4450	4450	0
526	20241216	100300	25002460	4450	4455	4455	4450	1318
527	20241216	100200	19136355	4455	4450	4455	4450	106
528	20241216	100100	18664585	4450	4450	4450	4450	0
529	20241216	100000	18664585	4450	4450	4450	4450	0
530	20241216	095900	18664585	4450	4450	4450	4450	8
531	20241216	095800	18628985	4450	4450	4450	4450	0
532	20241216	095700	18628985	4450	4450	4450	4450	0
533	20241216	095600	18628985	4450	4450	4450	4450	0
534	20241216	095500	18628985	4450	4450	4450	4450	0
535	20241216	095400	18628985	4450	4450	4450	4450	0
536	20241216	095300	18628985	4450	4450	4450	4450	0
537	20241216	095200	18628985	4450	4450	4450	4450	1
538	20241216	095100	18624535	4455	4455	4455	4455	0
539	20241216	095000	18624535	4455	4450	4455	4450	16
540	20241216	094900	18553285	4450	4450	4450	4450	100
541	20241216	094800	18108285	4450	4450	4450	4450	0
542	20241216	094700	18108285	4450	4450	4450	4450	0
543	20241216	094600	18108285	4450	4450	4450	4450	0
544	20241216	094500	18108285	4450	4450	4450	4450	0
545	20241216	094400	18108285	4450	4455	4455	4450	16
546	20241216	094300	18037015	4435	4435	4435	4435	0
547	20241216	094200	18037015	4435	4430	4435	4430	374
548	20241216	094100	16378350	4430	4430	4430	4430	0
549	20241216	094000	16378350	4430	4430	4430	4430	0
550	20241216	093900	16378350	4430	4430	4430	4430	0
551	20241216	093800	16378350	4430	4430	4430	4430	0
552	20241216	093700	16378350	4430	4430	4430	4430	30
553	20241216	093600	16245450	4435	4435	4435	4435	0
554	20241216	093500	16245450	4435	4435	4435	4435	0
555	20241216	093400	16245450	4435	4435	4435	4435	524
556	20241216	093300	13921510	4435	4435	4435	4435	0
557	20241216	093200	13921510	4435	4435	4435	4435	411
558	20241216	093100	12098725	4435	4435	4435	4435	0
559	20241216	093000	12098725	4435	4435	4435	4435	0
560	20241216	092900	12098725	4435	4435	4435	4435	0
561	20241216	092800	12098725	4435	4430	4435	4430	9
562	20241216	092700	12058835	4390	4390	4390	4390	172
563	20241216	092600	11303755	4365	4365	4365	4365	0
564	20241216	092500	11303755	4365	4365	4365	4365	0
565	20241216	092400	11303755	4365	4365	4365	4365	0
566	20241216	092300	11303755	4365	4365	4365	4365	23
567	20241216	092200	11203360	4405	4405	4405	4405	0
568	20241216	092100	11203360	4405	4405	4405	4405	0
569	20241216	092000	11203360	4405	4405	4405	4405	0
570	20241216	091900	11203360	4405	4405	4405	4405	0
571	20241216	091800	11203360	4405	4405	4405	4405	0
572	20241216	091700	11203360	4405	4405	4405	4405	0
573	20241216	091600	11203360	4405	4405	4405	4405	0
574	20241216	091500	11203360	4405	4400	4405	4345	1166
575	20241216	091400	6128130	4400	4400	4400	4400	3
576	20241216	091300	6114930	4400	4400	4400	4400	7
577	20241216	091200	6084130	4410	4410	4410	4410	4
578	20241216	091100	6066490	4410	4410	4410	4410	0
579	20241216	091000	6066490	4410	4410	4410	4410	24
580	20241216	090900	5960650	4410	4410	4410	4410	0
581	20241216	090800	5960650	4410	4410	4410	4410	0
582	20241216	090700	5960650	4410	4410	4410	4410	0
583	20241216	090600	5960650	4410	4410	4410	4410	0
584	20241216	090500	5960650	4410	4410	4410	4410	0
585	20241216	090400	5960650	4410	4410	4410	4410	84
586	20241216	090300	5590210	4435	4435	4435	4435	56
587	20241216	090200	5341850	4410	4410	4435	4410	850
588	20241216	090100	1583990	4390	4390	4390	4390	317
589	20241216	090000	192360	4390	4370	4390	4370	44