KissMeData/045520/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	193000	10809705	4685	4685	4685	4685	101
3	20241223	192900	10809705	4685	4685	4685	4685	0
4	20241223	192800	10809705	4685	4685	4685	4685	0
5	20241223	192700	10809705	4685	4685	4685	4685	0
6	20241223	192600	10809705	4685	4685	4685	4685	0
7	20241223	192500	10809705	4685	4685	4685	4685	0
8	20241223	192400	10809705	4685	4685	4685	4685	0
9	20241223	192300	10809705	4685	4685	4685	4685	0
10	20241223	192200	10809705	4685	4685	4685	4685	0
11	20241223	192100	10809705	4685	4685	4685	4685	0
12	20241223	192000	10809705	4685	4685	4685	4685	0
13	20241223	191900	10809705	4685	4685	4685	4685	0
14	20241223	191800	10809705	4685	4685	4685	4685	0
15	20241223	191700	10809705	4685	4685	4685	4685	0
16	20241223	191600	10809705	4685	4685	4685	4685	0
17	20241223	191500	10809705	4685	4685	4685	4685	0
18	20241223	191400	10809705	4685	4685	4685	4685	0
19	20241223	191300	10809705	4685	4685	4685	4685	0
20	20241223	191200	10809705	4685	4685	4685	4685	0
21	20241223	191100	10809705	4685	4685	4685	4685	0
22	20241223	191000	10809705	4685	4685	4685	4685	0
23	20241223	190900	10809705	4685	4685	4685	4685	0
24	20241223	190800	10809705	4685	4685	4685	4685	0
25	20241223	190700	10809705	4685	4685	4685	4685	0
26	20241223	190600	10809705	4685	4685	4685	4685	0
27	20241223	190500	10809705	4685	4685	4685	4685	0
28	20241223	190400	10809705	4685	4685	4685	4685	0
29	20241223	190300	10809705	4685	4685	4685	4685	0
30	20241223	190200	10809705	4685	4685	4685	4685	0
31	20241223	190100	10809705	4685	4685	4685	4685	0
32	20241223	190000	10809705	4685	4685	4685	4685	101
33	20241223	185900	10809705	4685	4685	4685	4685	0
34	20241223	185800	10809705	4685	4685	4685	4685	0
35	20241223	185700	10809705	4685	4685	4685	4685	0
36	20241223	185600	10809705	4685	4685	4685	4685	0
37	20241223	185500	10809705	4685	4685	4685	4685	0
38	20241223	185400	10809705	4685	4685	4685	4685	0
39	20241223	185300	10809705	4685	4685	4685	4685	0
40	20241223	185200	10809705	4685	4685	4685	4685	0
41	20241223	185100	10809705	4685	4685	4685	4685	0
42	20241223	185000	10809705	4685	4685	4685	4685	0
43	20241223	184900	10809705	4685	4685	4685	4685	0
44	20241223	184800	10809705	4685	4685	4685	4685	0
45	20241223	184700	10809705	4685	4685	4685	4685	0
46	20241223	184600	10809705	4685	4685	4685	4685	0
47	20241223	184500	10809705	4685	4685	4685	4685	0
48	20241223	184400	10809705	4685	4685	4685	4685	0
49	20241223	184300	10809705	4685	4685	4685	4685	0
50	20241223	184200	10809705	4685	4685	4685	4685	0
51	20241223	184100	10809705	4685	4685	4685	4685	0
52	20241223	184000	10809705	4685	4685	4685	4685	0
53	20241223	183900	10809705	4685	4685	4685	4685	0
54	20241223	183800	10809705	4685	4685	4685	4685	0
55	20241223	183700	10809705	4685	4685	4685	4685	0
56	20241223	183600	10809705	4685	4685	4685	4685	0
57	20241223	183500	10809705	4685	4685	4685	4685	0
58	20241223	183400	10809705	4685	4685	4685	4685	0
59	20241223	183300	10809705	4685	4685	4685	4685	0
60	20241223	183200	10809705	4685	4685	4685	4685	0
61	20241223	183100	10809705	4685	4685	4685	4685	0
62	20241223	183000	10809705	4685	4685	4685	4685	101
63	20241223	182900	10809705	4685	4685	4685	4685	0
64	20241223	182800	10809705	4685	4685	4685	4685	0
65	20241223	182700	10809705	4685	4685	4685	4685	0
66	20241223	182600	10809705	4685	4685	4685	4685	0
67	20241223	182500	10809705	4685	4685	4685	4685	0
68	20241223	182400	10809705	4685	4685	4685	4685	0
69	20241223	182300	10809705	4685	4685	4685	4685	0
70	20241223	182200	10809705	4685	4685	4685	4685	0
71	20241223	182100	10809705	4685	4685	4685	4685	0
72	20241223	182000	10809705	4685	4685	4685	4685	0
73	20241223	181900	10809705	4685	4685	4685	4685	0
74	20241223	181800	10809705	4685	4685	4685	4685	0
75	20241223	181700	10809705	4685	4685	4685	4685	0
76	20241223	181600	10809705	4685	4685	4685	4685	0
77	20241223	181500	10809705	4685	4685	4685	4685	0
78	20241223	181400	10809705	4685	4685	4685	4685	0
79	20241223	181300	10809705	4685	4685	4685	4685	0
80	20241223	181200	10809705	4685	4685	4685	4685	0
81	20241223	181100	10809705	4685	4685	4685	4685	0
82	20241223	181000	10809705	4685	4685	4685	4685	0
83	20241223	180900	10809705	4685	4685	4685	4685	0
84	20241223	180800	10809705	4685	4685	4685	4685	0
85	20241223	180700	10809705	4685	4685	4685	4685	0
86	20241223	180600	10809705	4685	4685	4685	4685	0
87	20241223	180500	10809705	4685	4685	4685	4685	0
88	20241223	180400	10809705	4685	4685	4685	4685	0
89	20241223	180300	10809705	4685	4685	4685	4685	0
90	20241223	180200	10809705	4685	4685	4685	4685	0
91	20241223	180100	10809705	4685	4685	4685	4685	0
92	20241223	180000	10809705	4685	4685	4685	4685	101
93	20241223	175900	10809705	4685	4685	4685	4685	0
94	20241223	175800	10809705	4685	4685	4685	4685	0
95	20241223	175700	10809705	4685	4685	4685	4685	0
96	20241223	175600	10809705	4685	4685	4685	4685	0
97	20241223	175500	10809705	4685	4685	4685	4685	0
98	20241223	175400	10809705	4685	4685	4685	4685	0
99	20241223	175300	10809705	4685	4685	4685	4685	0
100	20241223	175200	10809705	4685	4685	4685	4685	0
101	20241223	175100	10809705	4685	4685	4685	4685	0
102	20241223	175000	10809705	4685	4685	4685	4685	0
103	20241223	174900	10809705	4685	4685	4685	4685	0
104	20241223	174800	10809705	4685	4685	4685	4685	0
105	20241223	174700	10809705	4685	4685	4685	4685	0
106	20241223	174600	10809705	4685	4685	4685	4685	0
107	20241223	174500	10809705	4685	4685	4685	4685	0
108	20241223	174400	10809705	4685	4685	4685	4685	0
109	20241223	174300	10809705	4685	4685	4685	4685	0
110	20241223	174200	10809705	4685	4685	4685	4685	0
111	20241223	174100	10809705	4685	4685	4685	4685	0
112	20241223	174000	10809705	4685	4685	4685	4685	0
113	20241223	173900	10809705	4685	4685	4685	4685	0
114	20241223	173800	10809705	4685	4685	4685	4685	0
115	20241223	173700	10809705	4685	4685	4685	4685	0
116	20241223	173600	10809705	4685	4685	4685	4685	0
117	20241223	173500	10809705	4685	4685	4685	4685	0
118	20241223	173400	10809705	4685	4685	4685	4685	0
119	20241223	173300	10809705	4685	4685	4685	4685	0
120	20241223	173200	10809705	4685	4685	4685	4685	0
121	20241223	173100	10809705	4685	4685	4685	4685	0
122	20241223	173000	10809705	4685	4685	4685	4685	101
123	20241223	172900	10809705	4685	4685	4685	4685	0
124	20241223	172800	10809705	4685	4685	4685	4685	0
125	20241223	172700	10809705	4685	4685	4685	4685	0
126	20241223	172600	10809705	4685	4685	4685	4685	0
127	20241223	172500	10809705	4685	4685	4685	4685	0
128	20241223	172400	10809705	4685	4685	4685	4685	0
129	20241223	172300	10809705	4685	4685	4685	4685	0
130	20241223	172200	10809705	4685	4685	4685	4685	0
131	20241223	172100	10809705	4685	4685	4685	4685	0
132	20241223	172000	10809705	4685	4685	4685	4685	0
133	20241223	171900	10809705	4685	4685	4685	4685	0
134	20241223	171800	10809705	4685	4685	4685	4685	0
135	20241223	171700	10809705	4685	4685	4685	4685	0
136	20241223	171600	10809705	4685	4685	4685	4685	0
137	20241223	171500	10809705	4685	4685	4685	4685	0
138	20241223	171400	10809705	4685	4685	4685	4685	0
139	20241223	171300	10809705	4685	4685	4685	4685	0
140	20241223	171200	10809705	4685	4685	4685	4685	0
141	20241223	171100	10809705	4685	4685	4685	4685	0
142	20241223	171000	10809705	4685	4685	4685	4685	0
143	20241223	170900	10809705	4685	4685	4685	4685	0
144	20241223	170800	10809705	4685	4685	4685	4685	0
145	20241223	170700	10809705	4685	4685	4685	4685	0
146	20241223	170600	10809705	4685	4685	4685	4685	0
147	20241223	170500	10809705	4685	4685	4685	4685	0
148	20241223	170400	10809705	4685	4685	4685	4685	0
149	20241223	170300	10809705	4685	4685	4685	4685	0
150	20241223	170200	10809705	4685	4685	4685	4685	0
151	20241223	170100	10809705	4685	4685	4685	4685	0
152	20241223	170000	10809705	4685	4685	4685	4685	101
153	20241223	165900	10809705	4685	4685	4685	4685	0
154	20241223	165800	10809705	4685	4685	4685	4685	0
155	20241223	165700	10809705	4685	4685	4685	4685	0
156	20241223	165600	10809705	4685	4685	4685	4685	0
157	20241223	165500	10809705	4685	4685	4685	4685	0
158	20241223	165400	10809705	4685	4685	4685	4685	0
159	20241223	165300	10809705	4685	4685	4685	4685	0
160	20241223	165200	10809705	4685	4685	4685	4685	0
161	20241223	165100	10809705	4685	4685	4685	4685	0
162	20241223	165000	10809705	4685	4685	4685	4685	0
163	20241223	164900	10809705	4685	4685	4685	4685	0
164	20241223	164800	10809705	4685	4685	4685	4685	0
165	20241223	164700	10809705	4685	4685	4685	4685	0
166	20241223	164600	10809705	4685	4685	4685	4685	0
167	20241223	164500	10809705	4685	4685	4685	4685	0
168	20241223	164400	10809705	4685	4685	4685	4685	0
169	20241223	164300	10809705	4685	4685	4685	4685	0
170	20241223	164200	10809705	4685	4685	4685	4685	0
171	20241223	164100	10809705	4685	4685	4685	4685	0
172	20241223	164000	10809705	4685	4685	4685	4685	0
173	20241223	163900	10809705	4685	4685	4685	4685	0
174	20241223	163800	10809705	4685	4685	4685	4685	0
175	20241223	163700	10809705	4685	4685	4685	4685	0
176	20241223	163600	10809705	4685	4685	4685	4685	0
177	20241223	163500	10809705	4685	4685	4685	4685	0
178	20241223	163400	10809705	4685	4685	4685	4685	0
179	20241223	163300	10809705	4685	4685	4685	4685	0
180	20241223	163200	10809705	4685	4685	4685	4685	0
181	20241223	163100	10809705	4685	4685	4685	4685	0
182	20241223	163000	10809705	4685	4685	4685	4685	101
183	20241223	162900	10809705	4685	4685	4685	4685	0
184	20241223	162800	10809705	4685	4685	4685	4685	0
185	20241223	162700	10809705	4685	4685	4685	4685	0
186	20241223	162600	10809705	4685	4685	4685	4685	0
187	20241223	162500	10809705	4685	4685	4685	4685	0
188	20241223	162400	10809705	4685	4685	4685	4685	0
189	20241223	162300	10809705	4685	4685	4685	4685	0
190	20241223	162200	10809705	4685	4685	4685	4685	0
191	20241223	162100	10809705	4685	4685	4685	4685	0
192	20241223	162000	10809705	4685	4685	4685	4685	0
193	20241223	161900	10809705	4685	4685	4685	4685	0
194	20241223	161800	10809705	4685	4685	4685	4685	0
195	20241223	161700	10809705	4685	4685	4685	4685	0
196	20241223	161600	10809705	4685	4685	4685	4685	0
197	20241223	161500	10809705	4685	4685	4685	4685	0
198	20241223	161400	10809705	4685	4685	4685	4685	0
199	20241223	161300	10809705	4685	4685	4685	4685	0
200	20241223	161200	10809705	4685	4685	4685	4685	0
201	20241223	161100	10809705	4685	4685	4685	4685	0
202	20241223	161000	10809705	4685	4685	4685	4685	0
203	20241223	160900	10809705	4685	4685	4685	4685	0
204	20241223	160800	10809705	4685	4685	4685	4685	0
205	20241223	160700	10809705	4685	4685	4685	4685	0
206	20241223	160600	10809705	4685	4685	4685	4685	0
207	20241223	160500	10809705	4685	4685	4685	4685	0
208	20241223	160400	10809705	4685	4685	4685	4685	0
209	20241223	160300	10809705	4685	4685	4685	4685	0
210	20241223	160200	10809705	4685	4685	4685	4685	0
211	20241223	160100	10809705	4685	4685	4685	4685	0
212	20241223	160000	10809705	4685	4685	4685	4685	101
213	20241223	155900	10809705	4685	4685	4685	4685	0
214	20241223	155800	10809705	4685	4685	4685	4685	0
215	20241223	155700	10809705	4685	4685	4685	4685	0
216	20241223	155600	10809705	4685	4685	4685	4685	0
217	20241223	155500	10809705	4685	4685	4685	4685	0
218	20241223	155400	10809705	4685	4685	4685	4685	0
219	20241223	155300	10809705	4685	4685	4685	4685	0
220	20241223	155200	10809705	4685	4685	4685	4685	0
221	20241223	155100	10809705	4685	4685	4685	4685	0
222	20241223	155000	10809705	4685	4685	4685	4685	0
223	20241223	154900	10809705	4685	4685	4685	4685	0
224	20241223	154800	10809705	4685	4685	4685	4685	0
225	20241223	154700	10809705	4685	4685	4685	4685	0
226	20241223	154600	10809705	4685	4685	4685	4685	0
227	20241223	154500	10809705	4685	4685	4685	4685	0
228	20241223	154400	10809705	4685	4685	4685	4685	0
229	20241223	154300	10809705	4685	4685	4685	4685	0
230	20241223	154200	10809705	4685	4685	4685	4685	0
231	20241223	154100	10809705	4685	4685	4685	4685	0
232	20241223	154000	10809705	4685	4685	4685	4685	0
233	20241223	153900	10809705	4685	4685	4685	4685	0
234	20241223	153800	10809705	4685	4685	4685	4685	0
235	20241223	153700	10809705	4685	4685	4685	4685	0
236	20241223	153600	10809705	4685	4685	4685	4685	0
237	20241223	153500	10809705	4685	4685	4685	4685	0
238	20241223	153400	10809705	4685	4685	4685	4685	0
239	20241223	153300	10809705	4685	4685	4685	4685	0
240	20241223	153200	10809705	4685	4685	4685	4685	0
241	20241223	153100	10809705	4685	4685	4685	4685	0
242	20241223	153000	10809705	4685	4685	4685	4685	202
243	20241223	152900	10336520	4670	4670	4670	4670	0
244	20241223	152800	10336520	4670	4670	4670	4670	0
245	20241223	152700	10336520	4670	4670	4670	4670	0
246	20241223	152600	10336520	4670	4670	4670	4670	0
247	20241223	152500	10336520	4670	4670	4670	4670	0
248	20241223	152400	10336520	4670	4670	4670	4670	0
249	20241223	152300	10336520	4670	4670	4670	4670	0
250	20241223	152200	10336520	4670	4670	4670	4670	0
251	20241223	152100	10336520	4670	4670	4670	4670	0
252	20241223	152000	10336520	4670	4670	4670	4670	0
253	20241223	151900	10336520	4670	4670	4685	4670	251
254	20241223	151800	9162250	4650	4650	4650	4650	0
255	20241223	151700	9162250	4650	4650	4650	4650	0
256	20241223	151600	9162250	4650	4650	4650	4650	0
257	20241223	151500	9162250	4650	4650	4650	4650	0
258	20241223	151400	9162250	4650	4650	4650	4650	0
259	20241223	151300	9162250	4650	4650	4650	4650	0
260	20241223	151200	9162250	4650	4650	4650	4650	0
261	20241223	151100	9162250	4650	4650	4650	4650	0
262	20241223	151000	9162250	4650	4650	4650	4650	0
263	20241223	150900	9162250	4650	4650	4650	4650	0
264	20241223	150800	9162250	4650	4650	4650	4650	0
265	20241223	150700	9162250	4650	4650	4650	4650	0
266	20241223	150600	9162250	4650	4650	4650	4650	0
267	20241223	150500	9162250	4650	4650	4650	4650	0
268	20241223	150400	9162250	4650	4650	4650	4650	164
269	20241223	150300	8399650	4650	4650	4650	4650	0
270	20241223	150200	8399650	4650	4650	4650	4650	10
271	20241223	150100	8353150	4650	4650	4650	4650	2
272	20241223	150000	8343850	4650	4660	4665	4650	78
273	20241223	145900	7981090	4665	4655	4665	4655	10
274	20241223	145800	7934530	4655	4655	4655	4655	43
275	20241223	145700	7734365	4655	4655	4655	4655	20
276	20241223	145600	7641265	4655	4655	4655	4655	30
277	20241223	145500	7501615	4655	4660	4660	4655	151
278	20241223	145400	6798705	4660	4660	4660	4660	10
279	20241223	145300	6752105	4665	4665	4665	4665	0
280	20241223	145200	6752105	4665	4665	4665	4665	11
281	20241223	145100	6700790	4670	4670	4670	4670	0
282	20241223	145000	6700790	4670	4670	4670	4670	55
283	20241223	144900	6443940	4665	4665	4665	4665	0
284	20241223	144800	6443940	4665	4665	4665	4665	0
285	20241223	144700	6443940	4665	4665	4665	4665	0
286	20241223	144600	6443940	4665	4665	4665	4665	0
287	20241223	144500	6443940	4665	4665	4665	4665	0
288	20241223	144400	6443940	4665	4665	4665	4665	0
289	20241223	144300	6443940	4665	4660	4670	4660	3
290	20241223	144200	6429945	4655	4660	4660	4655	20
291	20241223	144100	6336800	4670	4665	4670	4665	12
292	20241223	144000	6280765	4670	4670	4670	4670	0
293	20241223	143900	6280765	4670	4660	4670	4660	4
294	20241223	143800	6262105	4670	4670	4670	4670	0
295	20241223	143700	6262105	4670	4670	4670	4670	0
296	20241223	143600	6262105	4670	4670	4670	4670	0
297	20241223	143500	6262105	4670	4670	4670	4670	0
298	20241223	143400	6262105	4670	4665	4670	4655	103
299	20241223	143300	5782295	4670	4670	4670	4670	0
300	20241223	143200	5782295	4670	4670	4670	4670	0
301	20241223	143100	5782295	4670	4670	4670	4670	0
302	20241223	143000	5782295	4670	4670	4670	4670	0
303	20241223	142900	5782295	4670	4670	4670	4670	0
304	20241223	142800	5782295	4670	4670	4670	4670	0
305	20241223	142700	5782295	4670	4670	4670	4670	0
306	20241223	142600	5782295	4670	4670	4670	4670	0
307	20241223	142500	5782295	4670	4670	4670	4670	0
308	20241223	142400	5782295	4670	4670	4670	4670	0
309	20241223	142300	5782295	4670	4670	4670	4670	0
310	20241223	142200	5782295	4670	4670	4670	4670	0
311	20241223	142100	5782295	4670	4670	4670	4670	0
312	20241223	142000	5782295	4670	4670	4670	4670	0
313	20241223	141900	5782295	4670	4670	4670	4670	0
314	20241223	141800	5782295	4670	4670	4670	4670	0
315	20241223	141700	5782295	4670	4670	4670	4670	0
316	20241223	141600	5782295	4670	4670	4670	4670	0
317	20241223	141500	5782295	4670	4670	4670	4670	1
318	20241223	141400	5777625	4665	4665	4665	4665	1
319	20241223	141300	5772960	4670	4670	4670	4670	0
320	20241223	141200	5772960	4670	4670	4670	4670	0
321	20241223	141100	5772960	4670	4670	4670	4670	0
322	20241223	141000	5772960	4670	4670	4670	4670	0
323	20241223	140900	5772960	4670	4670	4670	4670	0
324	20241223	140800	5772960	4670	4670	4670	4670	0
325	20241223	140700	5772960	4670	4670	4670	4670	0
326	20241223	140600	5772960	4670	4670	4670	4670	0
327	20241223	140500	5772960	4670	4670	4670	4670	0
328	20241223	140400	5772960	4670	4670	4670	4670	0
329	20241223	140300	5772960	4670	4660	4670	4660	2
330	20241223	140200	5763630	4670	4670	4670	4670	0
331	20241223	140100	5763630	4670	4670	4670	4670	0
332	20241223	140000	5763630	4670	4660	4670	4660	16
333	20241223	135900	5688920	4670	4670	4670	4670	0
334	20241223	135800	5688920	4670	4670	4670	4670	0
335	20241223	135700	5688920	4670	4655	4670	4655	9
336	20241223	135600	5647010	4650	4650	4650	4650	0
337	20241223	135500	5647010	4650	4650	4650	4650	0
338	20241223	135400	5647010	4650	4650	4650	4650	1
339	20241223	135300	5642360	4655	4655	4655	4655	0
340	20241223	135200	5642360	4655	4655	4655	4655	0
341	20241223	135100	5642360	4655	4655	4655	4655	0
342	20241223	135000	5642360	4655	4650	4655	4650	168
343	20241223	134900	4861155	4650	4650	4650	4650	0
344	20241223	134800	4861155	4650	4650	4650	4650	0
345	20241223	134700	4861155	4650	4650	4650	4650	0
346	20241223	134600	4861155	4650	4650	4650	4650	8
347	20241223	134500	4823955	4655	4655	4655	4655	80
348	20241223	134400	4451555	4650	4650	4650	4650	0
349	20241223	134300	4451555	4650	4650	4650	4650	0
350	20241223	134200	4451555	4650	4650	4650	4650	0
351	20241223	134100	4451555	4650	4650	4650	4650	0
352	20241223	134000	4451555	4650	4650	4650	4650	0
353	20241223	133900	4451555	4650	4650	4650	4650	0
354	20241223	133800	4451555	4650	4650	4650	4650	0
355	20241223	133700	4451555	4650	4650	4650	4650	0
356	20241223	133600	4451555	4650	4650	4650	4650	0
357	20241223	133500	4451555	4650	4650	4650	4650	0
358	20241223	133400	4451555	4650	4650	4650	4650	0
359	20241223	133300	4451555	4650	4650	4650	4650	0
360	20241223	133200	4451555	4650	4650	4650	4650	0
361	20241223	133100	4451555	4650	4650	4650	4650	0
362	20241223	133000	4451555	4650	4650	4650	4650	0
363	20241223	132900	4451555	4650	4650	4650	4650	0
364	20241223	132800	4451555	4650	4650	4650	4650	0
365	20241223	132700	4451555	4650	4650	4650	4650	0
366	20241223	132600	4451555	4650	4650	4650	4650	0
367	20241223	132500	4451555	4650	4650	4650	4650	0
368	20241223	132400	4451555	4650	4650	4650	4650	0
369	20241223	132300	4451555	4650	4650	4650	4650	0
370	20241223	132200	4451555	4650	4650	4650	4650	0
371	20241223	132100	4451555	4650	4650	4650	4650	0
372	20241223	132000	4451555	4650	4650	4650	4650	0
373	20241223	131900	4451555	4650	4650	4650	4650	0
374	20241223	131800	4451555	4650	4650	4650	4650	0
375	20241223	131700	4451555	4650	4650	4650	4650	0
376	20241223	131600	4451555	4650	4650	4650	4650	0
377	20241223	131500	4451555	4650	4655	4655	4650	100
378	20241223	131400	3986550	4670	4670	4670	4670	0
379	20241223	131300	3986550	4670	4670	4670	4670	0
380	20241223	131200	3986550	4670	4670	4670	4670	0
381	20241223	131100	3986550	4670	4660	4670	4660	5
382	20241223	131000	3963210	4670	4670	4670	4670	0
383	20241223	130900	3963210	4670	4670	4670	4670	0
384	20241223	130800	3963210	4670	4670	4670	4670	0
385	20241223	130700	3963210	4670	4670	4670	4670	0
386	20241223	130600	3963210	4670	4670	4670	4670	0
387	20241223	130500	3963210	4670	4670	4670	4670	0
388	20241223	130400	3963210	4670	4670	4670	4670	0
389	20241223	130300	3963210	4670	4670	4670	4670	0
390	20241223	130200	3963210	4670	4670	4670	4670	0
391	20241223	130100	3963210	4670	4670	4670	4670	0
392	20241223	130000	3963210	4670	4670	4670	4670	0
393	20241223	125900	3963210	4670	4660	4670	4660	2
394	20241223	125800	3953880	4670	4670	4670	4670	0
395	20241223	125700	3953880	4670	4670	4670	4670	0
396	20241223	125600	3953880	4670	4670	4670	4670	0
397	20241223	125500	3953880	4670	4670	4670	4670	0
398	20241223	125400	3953880	4670	4670	4670	4670	1
399	20241223	125300	3949210	4655	4655	4655	4655	1
400	20241223	125200	3944555	4670	4670	4670	4670	0
401	20241223	125100	3944555	4670	4670	4670	4670	0
402	20241223	125000	3944555	4670	4670	4670	4670	1
403	20241223	124900	3939885	4655	4680	4680	4655	4
404	20241223	124800	3921215	4655	4680	4680	4655	2
405	20241223	124700	3911880	4655	4680	4680	4655	2
406	20241223	124600	3902545	4655	4675	4675	4655	2
407	20241223	124500	3893215	4680	4680	4680	4680	0
408	20241223	124400	3893215	4680	4680	4680	4680	0
409	20241223	124300	3893215	4680	4680	4680	4680	0
410	20241223	124200	3893215	4680	4680	4680	4680	0
411	20241223	124100	3893215	4680	4680	4680	4680	0
412	20241223	124000	3893215	4680	4680	4680	4680	0
413	20241223	123900	3893215	4680	4680	4680	4680	0
414	20241223	123800	3893215	4680	4680	4680	4680	0
415	20241223	123700	3893215	4680	4680	4680	4680	0
416	20241223	123600	3893215	4680	4680	4680	4680	1
417	20241223	123500	3888535	4650	4650	4650	4650	0
418	20241223	123400	3888535	4650	4680	4680	4650	2
419	20241223	123300	3879205	4680	4680	4680	4680	0
420	20241223	123200	3879205	4680	4680	4680	4680	0
421	20241223	123100	3879205	4680	4680	4680	4680	0
422	20241223	123000	3879205	4680	4680	4680	4680	0
423	20241223	122900	3879205	4680	4680	4680	4680	0
424	20241223	122800	3879205	4680	4680	4680	4680	0
425	20241223	122700	3879205	4680	4680	4680	4680	0
426	20241223	122600	3879205	4680	4680	4680	4680	0
427	20241223	122500	3879205	4680	4680	4680	4680	0
428	20241223	122400	3879205	4680	4680	4680	4680	0
429	20241223	122300	3879205	4680	4680	4680	4680	1
430	20241223	122200	3874525	4650	4680	4680	4650	2
431	20241223	122100	3865195	4690	4690	4690	4690	0
432	20241223	122000	3865195	4690	4690	4690	4690	0
433	20241223	121900	3865195	4690	4690	4690	4690	0
434	20241223	121800	3865195	4690	4650	4690	4650	330
435	20241223	121700	2320205	4665	4665	4665	4665	0
436	20241223	121600	2320205	4665	4665	4665	4665	0
437	20241223	121500	2320205	4665	4665	4665	4665	0
438	20241223	121400	2320205	4665	4665	4665	4665	0
439	20241223	121300	2320205	4665	4665	4665	4665	0
440	20241223	121200	2320205	4665	4665	4665	4665	0
441	20241223	121100	2320205	4665	4665	4665	4665	0
442	20241223	121000	2320205	4665	4650	4665	4650	18
443	20241223	120900	2236475	4645	4645	4645	4645	0
444	20241223	120800	2236475	4645	4645	4645	4645	0
445	20241223	120700	2236475	4645	4645	4645	4645	0
446	20241223	120600	2236475	4645	4645	4645	4645	0
447	20241223	120500	2236475	4645	4645	4645	4645	1
448	20241223	120400	2231830	4650	4650	4650	4650	0
449	20241223	120300	2231830	4650	4650	4650	4650	0
450	20241223	120200	2231830	4650	4650	4650	4650	0
451	20241223	120100	2231830	4650	4650	4650	4650	0
452	20241223	120000	2231830	4650	4650	4650	4650	0
453	20241223	115900	2231830	4650	4650	4650	4650	0
454	20241223	115800	2231830	4650	4650	4650	4650	0
455	20241223	115700	2231830	4650	4650	4650	4650	0
456	20241223	115600	2231830	4650	4650	4650	4650	0
457	20241223	115500	2231830	4650	4650	4650	4650	0
458	20241223	115400	2231830	4650	4660	4660	4645	79
459	20241223	115300	1864365	4660	4660	4660	4660	0
460	20241223	115200	1864365	4660	4660	4660	4660	1
461	20241223	115100	1859705	4665	4660	4665	4660	6
462	20241223	115000	1831720	4665	4665	4665	4665	0
463	20241223	114900	1831720	4665	4665	4665	4665	0
464	20241223	114800	1831720	4665	4665	4665	4665	1
465	20241223	114700	1827055	4655	4660	4660	4655	11
466	20241223	114600	1775825	4665	4665	4665	4665	0
467	20241223	114500	1775825	4665	4665	4665	4665	0
468	20241223	114400	1775825	4665	4665	4665	4665	0
469	20241223	114300	1775825	4665	4665	4665	4665	0
470	20241223	114200	1775825	4665	4665	4665	4665	28
471	20241223	114100	1645205	4665	4665	4665	4665	0
472	20241223	114000	1645205	4665	4665	4665	4665	0
473	20241223	113900	1645205	4665	4665	4665	4665	10
474	20241223	113800	1598555	4670	4670	4670	4670	0
475	20241223	113700	1598555	4670	4670	4670	4670	0
476	20241223	113600	1598555	4670	4670	4670	4670	0
477	20241223	113500	1598555	4670	4670	4670	4670	0
478	20241223	113400	1598555	4670	4670	4670	4670	0
479	20241223	113300	1598555	4670	4670	4670	4670	0
480	20241223	113200	1598555	4670	4670	4670	4670	0
481	20241223	113100	1598555	4670	4670	4670	4670	0
482	20241223	113000	1598555	4670	4670	4670	4670	0
483	20241223	112900	1598555	4670	4670	4670	4670	0
484	20241223	112800	1598555	4670	4670	4670	4670	0
485	20241223	112700	1598555	4670	4670	4670	4670	0
486	20241223	112600	1598555	4670	4670	4670	4670	0
487	20241223	112500	1598555	4670	4670	4670	4670	0
488	20241223	112400	1598555	4670	4670	4670	4670	0
489	20241223	112300	1598555	4670	4670	4670	4670	0
490	20241223	112200	1598555	4670	4670	4670	4670	0
491	20241223	112100	1598555	4670	4670	4670	4670	0
492	20241223	112000	1598555	4670	4670	4670	4670	0
493	20241223	111900	1598555	4670	4670	4670	4670	0
494	20241223	111800	1598555	4670	4670	4670	4670	0
495	20241223	111700	1598555	4670	4670	4670	4670	0
496	20241223	111600	1598555	4670	4670	4670	4670	0
497	20241223	111500	1598555	4670	4670	4670	4670	0
498	20241223	111400	1598555	4670	4670	4670	4670	0
499	20241223	111300	1598555	4670	4670	4670	4670	0
500	20241223	111200	1598555	4670	4670	4670	4670	0
501	20241223	111100	1598555	4670	4670	4670	4670	0
502	20241223	111000	1598555	4670	4670	4670	4670	0
503	20241223	110900	1598555	4670	4670	4670	4670	0
504	20241223	110800	1598555	4670	4670	4670	4670	0
505	20241223	110700	1598555	4670	4670	4670	4670	0
506	20241223	110600	1598555	4670	4670	4670	4670	0
507	20241223	110500	1598555	4670	4670	4670	4670	0
508	20241223	110400	1598555	4670	4670	4670	4670	0
509	20241223	110300	1598555	4670	4670	4670	4670	0
510	20241223	110200	1598555	4670	4670	4670	4670	0
511	20241223	110100	1598555	4670	4670	4670	4670	0
512	20241223	110000	1598555	4670	4670	4670	4670	0
513	20241223	105900	1598555	4670	4670	4670	4670	0
514	20241223	105800	1598555	4670	4670	4670	4670	0
515	20241223	105700	1598555	4670	4670	4670	4670	0
516	20241223	105600	1598555	4670	4670	4670	4670	0
517	20241223	105500	1598555	4670	4670	4670	4670	0
518	20241223	105400	1598555	4670	4670	4670	4670	0
519	20241223	105300	1598555	4670	4670	4670	4670	1
520	20241223	105200	1593885	4670	4670	4670	4670	10
521	20241223	105100	1547185	4670	4670	4670	4670	0
522	20241223	105000	1547185	4670	4670	4670	4670	0
523	20241223	104900	1547185	4670	4670	4670	4670	0
524	20241223	104800	1547185	4670	4670	4670	4670	5
525	20241223	104700	1523835	4675	4675	4675	4675	0
526	20241223	104600	1523835	4675	4675	4675	4675	0
527	20241223	104500	1523835	4675	4675	4675	4675	0
528	20241223	104400	1523835	4675	4675	4675	4675	0
529	20241223	104300	1523835	4675	4675	4675	4675	0
530	20241223	104200	1523835	4675	4675	4675	4675	0
531	20241223	104100	1523835	4675	4675	4675	4675	0
532	20241223	104000	1523835	4675	4675	4675	4675	1
533	20241223	103900	1519160	4675	4675	4675	4675	5
534	20241223	103800	1495785	4675	4675	4675	4675	0
535	20241223	103700	1495785	4675	4675	4675	4675	0
536	20241223	103600	1495785	4675	4675	4675	4675	0
537	20241223	103500	1495785	4675	4675	4675	4675	0
538	20241223	103400	1495785	4675	4675	4675	4675	0
539	20241223	103300	1495785	4675	4675	4675	4675	2
540	20241223	103200	1486435	4675	4675	4675	4675	0
541	20241223	103100	1486435	4675	4675	4675	4675	0
542	20241223	103000	1486435	4675	4675	4675	4675	0
543	20241223	102900	1486435	4675	4675	4675	4675	0
544	20241223	102800	1486435	4675	4675	4675	4675	0
545	20241223	102700	1486435	4675	4675	4675	4675	0
546	20241223	102600	1486435	4675	4675	4675	4675	0
547	20241223	102500	1486435	4675	4675	4675	4675	0
548	20241223	102400	1486435	4675	4675	4675	4675	0
549	20241223	102300	1486435	4675	4675	4675	4675	0
550	20241223	102200	1486435	4675	4675	4675	4675	0
551	20241223	102100	1486435	4675	4675	4675	4675	1
552	20241223	102000	1481760	4670	4670	4670	4670	0
553	20241223	101900	1481760	4670	4670	4670	4670	0
554	20241223	101800	1481760	4670	4670	4670	4670	0
555	20241223	101700	1481760	4670	4670	4670	4670	0
556	20241223	101600	1481760	4670	4670	4670	4670	0
557	20241223	101500	1481760	4670	4670	4670	4670	10
558	20241223	101400	1435060	4670	4670	4670	4670	40
559	20241223	101300	1248260	4675	4675	4675	4675	0
560	20241223	101200	1248260	4675	4675	4675	4675	0
561	20241223	101100	1248260	4675	4675	4675	4675	0
562	20241223	101000	1248260	4675	4675	4675	4675	0
563	20241223	100900	1248260	4675	4675	4675	4675	0
564	20241223	100800	1248260	4675	4675	4675	4675	0
565	20241223	100700	1248260	4675	4675	4675	4675	0
566	20241223	100600	1248260	4675	4675	4675	4675	0
567	20241223	100500	1248260	4675	4675	4675	4675	0
568	20241223	100400	1248260	4675	4675	4675	4675	0
569	20241223	100300	1248260	4675	4675	4675	4675	0
570	20241223	100200	1248260	4675	4675	4675	4675	0
571	20241223	100100	1248260	4675	4675	4675	4675	0
572	20241223	100000	1248260	4675	4675	4675	4675	0
573	20241223	095900	1248260	4675	4675	4675	4675	0
574	20241223	095800	1248260	4675	4675	4675	4675	0
575	20241223	095700	1248260	4675	4675	4675	4675	1
576	20241223	095600	1243585	4675	4675	4675	4675	0
577	20241223	095500	1243585	4675	4675	4675	4675	0
578	20241223	095400	1243585	4675	4675	4675	4675	1
579	20241223	095300	1238910	4675	4675	4675	4675	0
580	20241223	095200	1238910	4675	4675	4675	4675	7
581	20241223	095100	1206185	4675	4675	4675	4675	0
582	20241223	095000	1206185	4675	4675	4675	4675	0
583	20241223	094900	1206185	4675	4675	4675	4675	0
584	20241223	094800	1206185	4675	4675	4675	4675	2
585	20241223	094700	1196835	4675	4675	4675	4675	1
586	20241223	094600	1192160	4675	4675	4675	4675	4
587	20241223	094500	1173460	4675	4675	4675	4675	0
588	20241223	094400	1173460	4675	4675	4675	4675	0
589	20241223	094300	1173460	4675	4675	4675	4675	10
590	20241223	094200	1126710	4675	4675	4675	4675	0
591	20241223	094100	1126710	4675	4675	4675	4675	0
592	20241223	094000	1126710	4675	4675	4675	4675	60
593	20241223	093900	846210	4675	4675	4675	4675	0
594	20241223	093800	846210	4675	4675	4675	4675	0
595	20241223	093700	846210	4675	4675	4675	4675	0
596	20241223	093600	846210	4675	4675	4675	4675	0
597	20241223	093500	846210	4675	4675	4675	4675	0
598	20241223	093400	846210	4675	4675	4675	4675	1
599	20241223	093300	841535	4675	4675	4675	4675	0
600	20241223	093200	841535	4675	4675	4675	4675	0
601	20241223	093100	841535	4675	4675	4675	4675	0
602	20241223	093000	841535	4675	4675	4675	4675	0
603	20241223	092900	841535	4675	4675	4675	4675	1
604	20241223	092800	836860	4675	4675	4675	4675	12
605	20241223	092700	780760	4685	4685	4685	4685	0
606	20241223	092600	780760	4685	4685	4685	4685	0
607	20241223	092500	780760	4685	4685	4685	4685	0
608	20241223	092400	780760	4685	4685	4685	4685	0
609	20241223	092300	780760	4685	4685	4685	4685	0
610	20241223	092200	780760	4685	4685	4685	4685	0
611	20241223	092100	780760	4685	4685	4685	4685	0
612	20241223	092000	780760	4685	4680	4685	4680	37
613	20241223	091900	607435	4685	4675	4685	4675	47
614	20241223	091800	387325	4680	4675	4680	4675	4
615	20241223	091700	368615	4670	4670	4670	4670	3
616	20241223	091600	354605	4680	4680	4680	4680	0
617	20241223	091500	354605	4680	4675	4680	4675	4
618	20241223	091400	335895	4675	4670	4675	4670	46
619	20241223	091300	120850	4675	4675	4675	4675	0
620	20241223	091200	120850	4675	4675	4675	4675	1
621	20241223	091100	116175	4670	4680	4680	4670	8
622	20241223	091000	78780	4640	4640	4640	4640	0
623	20241223	090900	78780	4640	4640	4640	4640	1
624	20241223	090800	74140	4635	4635	4635	4635	0
625	20241223	090700	74140	4635	4635	4635	4635	0
626	20241223	090600	74140	4635	4635	4635	4635	1
627	20241223	090500	69505	4685	4685	4685	4685	0
628	20241223	090400	69505	4685	4685	4685	4685	1
629	20241223	090300	64820	4630	4630	4630	4630	0
630	20241223	090200	64820	4630	4630	4630	4630	0
631	20241223	090100	64820	4630	4630	4630	4630	0
632	20241223	090000	64820	4630	4630	4630	4630	14