KissMeData/016590/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	190200	71718330	5830	5830	5830	5830	101
3	20241223	190100	71718330	5830	5830	5830	5830	0
4	20241223	190000	71718330	5830	5830	5830	5830	0
5	20241223	185900	71718330	5830	5830	5830	5830	0
6	20241223	185800	71718330	5830	5830	5830	5830	0
7	20241223	185700	71718330	5830	5830	5830	5830	0
8	20241223	185600	71718330	5830	5830	5830	5830	0
9	20241223	185500	71718330	5830	5830	5830	5830	0
10	20241223	185400	71718330	5830	5830	5830	5830	0
11	20241223	185300	71718330	5830	5830	5830	5830	0
12	20241223	185200	71718330	5830	5830	5830	5830	0
13	20241223	185100	71718330	5830	5830	5830	5830	0
14	20241223	185000	71718330	5830	5830	5830	5830	0
15	20241223	184900	71718330	5830	5830	5830	5830	0
16	20241223	184800	71718330	5830	5830	5830	5830	0
17	20241223	184700	71718330	5830	5830	5830	5830	0
18	20241223	184600	71718330	5830	5830	5830	5830	0
19	20241223	184500	71718330	5830	5830	5830	5830	0
20	20241223	184400	71718330	5830	5830	5830	5830	0
21	20241223	184300	71718330	5830	5830	5830	5830	0
22	20241223	184200	71718330	5830	5830	5830	5830	0
23	20241223	184100	71718330	5830	5830	5830	5830	0
24	20241223	184000	71718330	5830	5830	5830	5830	0
25	20241223	183900	71718330	5830	5830	5830	5830	0
26	20241223	183800	71718330	5830	5830	5830	5830	0
27	20241223	183700	71718330	5830	5830	5830	5830	0
28	20241223	183600	71718330	5830	5830	5830	5830	0
29	20241223	183500	71718330	5830	5830	5830	5830	0
30	20241223	183400	71718330	5830	5830	5830	5830	0
31	20241223	183300	71718330	5830	5830	5830	5830	0
32	20241223	183200	71718330	5830	5830	5830	5830	101
33	20241223	183100	71718330	5830	5830	5830	5830	0
34	20241223	183000	71718330	5830	5830	5830	5830	0
35	20241223	182900	71718330	5830	5830	5830	5830	0
36	20241223	182800	71718330	5830	5830	5830	5830	0
37	20241223	182700	71718330	5830	5830	5830	5830	0
38	20241223	182600	71718330	5830	5830	5830	5830	0
39	20241223	182500	71718330	5830	5830	5830	5830	0
40	20241223	182400	71718330	5830	5830	5830	5830	0
41	20241223	182300	71718330	5830	5830	5830	5830	0
42	20241223	182200	71718330	5830	5830	5830	5830	0
43	20241223	182100	71718330	5830	5830	5830	5830	0
44	20241223	182000	71718330	5830	5830	5830	5830	0
45	20241223	181900	71718330	5830	5830	5830	5830	0
46	20241223	181800	71718330	5830	5830	5830	5830	0
47	20241223	181700	71718330	5830	5830	5830	5830	0
48	20241223	181600	71718330	5830	5830	5830	5830	0
49	20241223	181500	71718330	5830	5830	5830	5830	0
50	20241223	181400	71718330	5830	5830	5830	5830	0
51	20241223	181300	71718330	5830	5830	5830	5830	0
52	20241223	181200	71718330	5830	5830	5830	5830	0
53	20241223	181100	71718330	5830	5830	5830	5830	0
54	20241223	181000	71718330	5830	5830	5830	5830	0
55	20241223	180900	71718330	5830	5830	5830	5830	0
56	20241223	180800	71718330	5830	5830	5830	5830	0
57	20241223	180700	71718330	5830	5830	5830	5830	0
58	20241223	180600	71718330	5830	5830	5830	5830	0
59	20241223	180500	71718330	5830	5830	5830	5830	0
60	20241223	180400	71718330	5830	5830	5830	5830	0
61	20241223	180300	71718330	5830	5830	5830	5830	0
62	20241223	180200	71718330	5830	5830	5830	5830	101
63	20241223	180100	71718330	5830	5830	5830	5830	0
64	20241223	180000	71718330	5830	5830	5830	5830	0
65	20241223	175900	71718330	5830	5830	5830	5830	0
66	20241223	175800	71718330	5830	5830	5830	5830	0
67	20241223	175700	71718330	5830	5830	5830	5830	0
68	20241223	175600	71718330	5830	5830	5830	5830	0
69	20241223	175500	71718330	5830	5830	5830	5830	0
70	20241223	175400	71718330	5830	5830	5830	5830	0
71	20241223	175300	71718330	5830	5830	5830	5830	0
72	20241223	175200	71718330	5830	5830	5830	5830	0
73	20241223	175100	71718330	5830	5830	5830	5830	0
74	20241223	175000	71718330	5830	5830	5830	5830	0
75	20241223	174900	71718330	5830	5830	5830	5830	0
76	20241223	174800	71718330	5830	5830	5830	5830	0
77	20241223	174700	71718330	5830	5830	5830	5830	0
78	20241223	174600	71718330	5830	5830	5830	5830	0
79	20241223	174500	71718330	5830	5830	5830	5830	0
80	20241223	174400	71718330	5830	5830	5830	5830	0
81	20241223	174300	71718330	5830	5830	5830	5830	0
82	20241223	174200	71718330	5830	5830	5830	5830	0
83	20241223	174100	71718330	5830	5830	5830	5830	0
84	20241223	174000	71718330	5830	5830	5830	5830	0
85	20241223	173900	71718330	5830	5830	5830	5830	0
86	20241223	173800	71718330	5830	5830	5830	5830	0
87	20241223	173700	71718330	5830	5830	5830	5830	0
88	20241223	173600	71718330	5830	5830	5830	5830	0
89	20241223	173500	71718330	5830	5830	5830	5830	0
90	20241223	173400	71718330	5830	5830	5830	5830	0
91	20241223	173300	71718330	5830	5830	5830	5830	0
92	20241223	173200	71718330	5830	5830	5830	5830	101
93	20241223	173100	71718330	5830	5830	5830	5830	0
94	20241223	173000	71718330	5830	5830	5830	5830	0
95	20241223	172900	71718330	5830	5830	5830	5830	0
96	20241223	172800	71718330	5830	5830	5830	5830	0
97	20241223	172700	71718330	5830	5830	5830	5830	0
98	20241223	172600	71718330	5830	5830	5830	5830	0
99	20241223	172500	71718330	5830	5830	5830	5830	0
100	20241223	172400	71718330	5830	5830	5830	5830	0
101	20241223	172300	71718330	5830	5830	5830	5830	0
102	20241223	172200	71718330	5830	5830	5830	5830	0
103	20241223	172100	71718330	5830	5830	5830	5830	0
104	20241223	172000	71718330	5830	5830	5830	5830	0
105	20241223	171900	71718330	5830	5830	5830	5830	0
106	20241223	171800	71718330	5830	5830	5830	5830	0
107	20241223	171700	71718330	5830	5830	5830	5830	0
108	20241223	171600	71718330	5830	5830	5830	5830	0
109	20241223	171500	71718330	5830	5830	5830	5830	0
110	20241223	171400	71718330	5830	5830	5830	5830	0
111	20241223	171300	71718330	5830	5830	5830	5830	0
112	20241223	171200	71718330	5830	5830	5830	5830	0
113	20241223	171100	71718330	5830	5830	5830	5830	0
114	20241223	171000	71718330	5830	5830	5830	5830	0
115	20241223	170900	71718330	5830	5830	5830	5830	0
116	20241223	170800	71718330	5830	5830	5830	5830	0
117	20241223	170700	71718330	5830	5830	5830	5830	0
118	20241223	170600	71718330	5830	5830	5830	5830	0
119	20241223	170500	71718330	5830	5830	5830	5830	0
120	20241223	170400	71718330	5830	5830	5830	5830	0
121	20241223	170300	71718330	5830	5830	5830	5830	0
122	20241223	170200	71718330	5830	5830	5830	5830	101
123	20241223	170100	71718330	5830	5830	5830	5830	0
124	20241223	170000	71718330	5830	5830	5830	5830	0
125	20241223	165900	71718330	5830	5830	5830	5830	0
126	20241223	165800	71718330	5830	5830	5830	5830	0
127	20241223	165700	71718330	5830	5830	5830	5830	0
128	20241223	165600	71718330	5830	5830	5830	5830	0
129	20241223	165500	71718330	5830	5830	5830	5830	0
130	20241223	165400	71718330	5830	5830	5830	5830	0
131	20241223	165300	71718330	5830	5830	5830	5830	0
132	20241223	165200	71718330	5830	5830	5830	5830	0
133	20241223	165100	71718330	5830	5830	5830	5830	0
134	20241223	165000	71718330	5830	5830	5830	5830	0
135	20241223	164900	71718330	5830	5830	5830	5830	0
136	20241223	164800	71718330	5830	5830	5830	5830	0
137	20241223	164700	71718330	5830	5830	5830	5830	0
138	20241223	164600	71718330	5830	5830	5830	5830	0
139	20241223	164500	71718330	5830	5830	5830	5830	0
140	20241223	164400	71718330	5830	5830	5830	5830	0
141	20241223	164300	71718330	5830	5830	5830	5830	0
142	20241223	164200	71718330	5830	5830	5830	5830	0
143	20241223	164100	71718330	5830	5830	5830	5830	0
144	20241223	164000	71718330	5830	5830	5830	5830	0
145	20241223	163900	71718330	5830	5830	5830	5830	0
146	20241223	163800	71718330	5830	5830	5830	5830	0
147	20241223	163700	71718330	5830	5830	5830	5830	0
148	20241223	163600	71718330	5830	5830	5830	5830	0
149	20241223	163500	71718330	5830	5830	5830	5830	0
150	20241223	163400	71718330	5830	5830	5830	5830	0
151	20241223	163300	71718330	5830	5830	5830	5830	0
152	20241223	163200	71718330	5830	5830	5830	5830	101
153	20241223	163100	71718330	5830	5830	5830	5830	0
154	20241223	163000	71718330	5830	5830	5830	5830	0
155	20241223	162900	71718330	5830	5830	5830	5830	0
156	20241223	162800	71718330	5830	5830	5830	5830	0
157	20241223	162700	71718330	5830	5830	5830	5830	0
158	20241223	162600	71718330	5830	5830	5830	5830	0
159	20241223	162500	71718330	5830	5830	5830	5830	0
160	20241223	162400	71718330	5830	5830	5830	5830	0
161	20241223	162300	71718330	5830	5830	5830	5830	0
162	20241223	162200	71718330	5830	5830	5830	5830	0
163	20241223	162100	71718330	5830	5830	5830	5830	0
164	20241223	162000	71718330	5830	5830	5830	5830	0
165	20241223	161900	71718330	5830	5830	5830	5830	0
166	20241223	161800	71718330	5830	5830	5830	5830	0
167	20241223	161700	71718330	5830	5830	5830	5830	0
168	20241223	161600	71718330	5830	5830	5830	5830	0
169	20241223	161500	71718330	5830	5830	5830	5830	0
170	20241223	161400	71718330	5830	5830	5830	5830	0
171	20241223	161300	71718330	5830	5830	5830	5830	0
172	20241223	161200	71718330	5830	5830	5830	5830	0
173	20241223	161100	71718330	5830	5830	5830	5830	0
174	20241223	161000	71718330	5830	5830	5830	5830	0
175	20241223	160900	71718330	5830	5830	5830	5830	0
176	20241223	160800	71718330	5830	5830	5830	5830	0
177	20241223	160700	71718330	5830	5830	5830	5830	0
178	20241223	160600	71718330	5830	5830	5830	5830	0
179	20241223	160500	71718330	5830	5830	5830	5830	0
180	20241223	160400	71718330	5830	5830	5830	5830	0
181	20241223	160300	71718330	5830	5830	5830	5830	0
182	20241223	160200	71718330	5830	5830	5830	5830	101
183	20241223	160100	71718330	5830	5830	5830	5830	0
184	20241223	160000	71718330	5830	5830	5830	5830	0
185	20241223	155900	71718330	5830	5830	5830	5830	0
186	20241223	155800	71718330	5830	5830	5830	5830	0
187	20241223	155700	71718330	5830	5830	5830	5830	0
188	20241223	155600	71718330	5830	5830	5830	5830	0
189	20241223	155500	71718330	5830	5830	5830	5830	0
190	20241223	155400	71718330	5830	5830	5830	5830	0
191	20241223	155300	71718330	5830	5830	5830	5830	0
192	20241223	155200	71718330	5830	5830	5830	5830	0
193	20241223	155100	71718330	5830	5830	5830	5830	0
194	20241223	155000	71718330	5830	5830	5830	5830	0
195	20241223	154900	71718330	5830	5830	5830	5830	0
196	20241223	154800	71718330	5830	5830	5830	5830	0
197	20241223	154700	71718330	5830	5830	5830	5830	0
198	20241223	154600	71718330	5830	5830	5830	5830	0
199	20241223	154500	71718330	5830	5830	5830	5830	0
200	20241223	154400	71718330	5830	5830	5830	5830	0
201	20241223	154300	71718330	5830	5830	5830	5830	0
202	20241223	154200	71718330	5830	5830	5830	5830	0
203	20241223	154100	71718330	5830	5830	5830	5830	0
204	20241223	154000	71718330	5830	5830	5830	5830	0
205	20241223	153900	71718330	5830	5830	5830	5830	0
206	20241223	153800	71718330	5830	5830	5830	5830	0
207	20241223	153700	71718330	5830	5830	5830	5830	0
208	20241223	153600	71718330	5830	5830	5830	5830	0
209	20241223	153500	71718330	5830	5830	5830	5830	0
210	20241223	153400	71718330	5830	5830	5830	5830	0
211	20241223	153300	71718330	5830	5830	5830	5830	0
212	20241223	153200	71718330	5830	5830	5830	5830	101
213	20241223	153100	71718330	5830	5830	5830	5830	0
214	20241223	153000	71718330	5830	5830	5830	5830	101
215	20241223	152900	71129500	5830	5830	5830	5830	0
216	20241223	152800	71129500	5830	5830	5830	5830	0
217	20241223	152700	71129500	5830	5830	5830	5830	0
218	20241223	152600	71129500	5830	5830	5830	5830	0
219	20241223	152500	71129500	5830	5830	5830	5830	0
220	20241223	152400	71129500	5830	5830	5830	5830	0
221	20241223	152300	71129500	5830	5830	5830	5830	0
222	20241223	152200	71129500	5830	5830	5830	5830	0
223	20241223	152100	71129500	5830	5830	5830	5830	0
224	20241223	152000	71129500	5830	5830	5830	5830	0
225	20241223	151900	71129500	5830	5860	5860	5830	182
226	20241223	151800	70067570	5870	5870	5870	5870	1
227	20241223	151700	70061700	5870	5870	5870	5870	0
228	20241223	151600	70061700	5870	5870	5870	5870	0
229	20241223	151500	70061700	5870	5860	5870	5860	4
230	20241223	151400	70038250	5850	5860	5870	5850	7
231	20241223	151300	69997270	5860	5860	5860	5860	2
232	20241223	151200	69985550	5860	5860	5860	5860	0
233	20241223	151100	69985550	5860	5860	5860	5860	3
234	20241223	151000	69967970	5860	5860	5860	5850	36
235	20241223	150900	69757100	5860	5860	5860	5860	3
236	20241223	150800	69739520	5860	5860	5860	5860	1
237	20241223	150700	69733660	5860	5860	5860	5860	180
238	20241223	150600	68678860	5860	5860	5860	5860	1
239	20241223	150500	68673000	5860	5860	5860	5860	1
240	20241223	150400	68667140	5860	5860	5860	5860	1
241	20241223	150300	68661280	5860	5860	5860	5860	1
242	20241223	150200	68655420	5860	5860	5860	5860	0
243	20241223	150100	68655420	5860	5860	5860	5860	3
244	20241223	150000	68637840	5860	5860	5860	5860	1
245	20241223	145900	68631980	5860	5860	5860	5860	1
246	20241223	145800	68626120	5860	5860	5860	5860	1
247	20241223	145700	68620260	5860	5860	5860	5860	0
248	20241223	145600	68620260	5860	5860	5860	5860	1
249	20241223	145500	68614400	5860	5860	5860	5860	1
250	20241223	145400	68608540	5860	5850	5860	5850	2
251	20241223	145300	68596830	5850	5850	5850	5850	2
252	20241223	145200	68585130	5860	5860	5860	5860	1
253	20241223	145100	68579270	5860	5850	5860	5850	3
254	20241223	145000	68561700	5850	5850	5850	5850	1
255	20241223	144900	68555850	5850	5850	5850	5850	7
256	20241223	144800	68514900	5850	5850	5850	5850	8
257	20241223	144700	68468100	5850	5850	5850	5850	2
258	20241223	144600	68456400	5850	5850	5850	5850	1
259	20241223	144500	68450550	5850	5850	5850	5850	1
260	20241223	144400	68444700	5850	5850	5850	5850	1
261	20241223	144300	68438850	5850	5850	5850	5850	0
262	20241223	144200	68438850	5850	5850	5850	5850	1
263	20241223	144100	68433000	5850	5850	5850	5850	5
264	20241223	144000	68403750	5850	5850	5850	5850	7
265	20241223	143900	68362800	5850	5850	5850	5850	1
266	20241223	143800	68356950	5850	5850	5850	5850	4
267	20241223	143700	68333550	5850	5850	5850	5850	7
268	20241223	143600	68292600	5850	5850	5850	5850	71
269	20241223	143500	67877250	5850	5850	5850	5850	1
270	20241223	143400	67871400	5850	5850	5850	5850	0
271	20241223	143300	67871400	5850	5850	5850	5850	1
272	20241223	143200	67865550	5850	5850	5850	5850	1
273	20241223	143100	67859700	5850	5850	5850	5850	3
274	20241223	143000	67842150	5850	5850	5850	5850	1
275	20241223	142900	67836300	5840	5840	5840	5840	6
276	20241223	142800	67801260	5840	5840	5840	5840	5
277	20241223	142700	67772060	5840	5840	5840	5840	7
278	20241223	142600	67731180	5840	5840	5840	5840	8
279	20241223	142500	67684460	5840	5840	5840	5840	10
280	20241223	142400	67626060	5840	5840	5840	5840	3
281	20241223	142300	67608540	5840	5840	5840	5840	1
282	20241223	142200	67602700	5840	5840	5840	5840	1
283	20241223	142100	67596860	5840	5840	5840	5840	2
284	20241223	142000	67585180	5840	5840	5840	5840	1
285	20241223	141900	67579340	5840	5840	5840	5840	1
286	20241223	141800	67573500	5840	5840	5840	5840	1
287	20241223	141700	67567660	5840	5840	5840	5840	1
288	20241223	141600	67561820	5840	5840	5840	5840	4
289	20241223	141500	67538460	5840	5840	5840	5840	3
290	20241223	141400	67520940	5840	5840	5840	5840	3
291	20241223	141300	67503420	5840	5840	5840	5840	1
292	20241223	141200	67497580	5840	5840	5840	5840	1
293	20241223	141100	67491740	5840	5840	5840	5840	3
294	20241223	141000	67474220	5840	5840	5840	5840	1
295	20241223	140900	67468380	5840	5840	5840	5840	4
296	20241223	140800	67445020	5840	5840	5840	5840	2
297	20241223	140700	67433340	5840	5840	5840	5840	0
298	20241223	140600	67433340	5840	5840	5840	5840	0
299	20241223	140500	67433340	5840	5840	5840	5840	1
300	20241223	140400	67427500	5840	5840	5840	5840	1
301	20241223	140300	67421660	5840	5840	5840	5840	1
302	20241223	140200	67415820	5840	5840	5840	5840	1
303	20241223	140100	67409980	5830	5830	5830	5830	3
304	20241223	140000	67392490	5830	5830	5830	5830	1
305	20241223	135900	67386660	5830	5830	5830	5830	2
306	20241223	135800	67375000	5830	5830	5830	5830	1
307	20241223	135700	67369170	5830	5830	5830	5830	0
308	20241223	135600	67369170	5830	5830	5830	5830	5
309	20241223	135500	67340020	5830	5830	5830	5830	4
310	20241223	135400	67316700	5830	5830	5830	5830	6
311	20241223	135300	67281720	5830	5830	5830	5830	8
312	20241223	135200	67235080	5830	5830	5830	5830	7
313	20241223	135100	67194270	5830	5830	5830	5830	9
314	20241223	135000	67141800	5830	5830	5830	5830	8
315	20241223	134900	67095160	5830	5830	5830	5830	7
316	20241223	134800	67054350	5830	5830	5830	5830	8
317	20241223	134700	67007710	5830	5830	5830	5830	3
318	20241223	134600	66990220	5830	5830	5830	5830	7
319	20241223	134500	66949410	5830	5830	5830	5830	8
320	20241223	134400	66902770	5830	5830	5840	5830	743
321	20241223	134300	62563770	5830	5830	5830	5830	1
322	20241223	134200	62557940	5830	5830	5830	5830	1
323	20241223	134100	62552110	5820	5820	5820	5820	7
324	20241223	134000	62511370	5820	5820	5820	5820	57
325	20241223	133900	62179630	5820	5830	5830	5810	1004
326	20241223	133800	56344820	5830	5830	5830	5830	7
327	20241223	133700	56304010	5830	5830	5830	5830	6
328	20241223	133600	56269030	5830	5830	5830	5830	9
329	20241223	133500	56216560	5830	5830	5830	5830	7
330	20241223	133400	56175750	5830	5830	5830	5830	5
331	20241223	133300	56146600	5830	5830	5830	5820	57
332	20241223	133200	55814790	5830	5830	5830	5830	8
333	20241223	133100	55768150	5830	5840	5840	5830	103
334	20241223	133000	55167650	5830	5840	5840	5830	10
335	20241223	132900	55109340	5840	5840	5840	5840	3
336	20241223	132800	55091820	5840	5840	5840	5840	3
337	20241223	132700	55074300	5840	5840	5840	5840	0
338	20241223	132600	55074300	5840	5840	5840	5840	7
339	20241223	132500	55033420	5840	5840	5840	5840	26
340	20241223	132400	54881580	5840	5840	5840	5840	1
341	20241223	132300	54875740	5840	5840	5840	5840	1
342	20241223	132200	54869900	5840	5830	5840	5830	16
343	20241223	132100	54776610	5840	5840	5840	5840	2
344	20241223	132000	54764930	5840	5840	5840	5840	0
345	20241223	131900	54764930	5840	5840	5840	5840	1
346	20241223	131800	54759090	5840	5840	5840	5840	4
347	20241223	131700	54735730	5840	5840	5840	5840	7
348	20241223	131600	54694850	5840	5840	5840	5840	7
349	20241223	131500	54653970	5840	5840	5840	5840	12
350	20241223	131400	54583890	5840	5840	5840	5840	1
351	20241223	131300	54578050	5840	5840	5840	5840	1
352	20241223	131200	54572210	5840	5840	5840	5840	6
353	20241223	131100	54537170	5840	5840	5840	5840	4
354	20241223	131000	54513810	5840	5840	5840	5840	0
355	20241223	130900	54513810	5840	5840	5840	5840	1
356	20241223	130800	54507970	5840	5840	5840	5840	1
357	20241223	130700	54502130	5840	5840	5840	5840	0
358	20241223	130600	54502130	5840	5840	5840	5840	1
359	20241223	130500	54496290	5840	5840	5840	5840	1
360	20241223	130400	54490450	5840	5840	5840	5840	0
361	20241223	130300	54490450	5840	5850	5850	5840	1408
362	20241223	130200	46267120	5860	5860	5860	5860	40
363	20241223	130100	46032720	5850	5840	5850	5840	286
364	20241223	130000	44362030	5840	5840	5840	5840	0
365	20241223	125900	44362030	5840	5840	5840	5840	0
366	20241223	125800	44362030	5840	5840	5840	5840	0
367	20241223	125700	44362030	5840	5840	5840	5840	0
368	20241223	125600	44362030	5840	5840	5840	5840	0
369	20241223	125500	44362030	5840	5840	5840	5840	0
370	20241223	125400	44362030	5840	5840	5840	5840	0
371	20241223	125300	44362030	5840	5840	5840	5840	0
372	20241223	125200	44362030	5840	5840	5840	5840	0
373	20241223	125100	44362030	5840	5830	5840	5830	2
374	20241223	125000	44350360	5830	5830	5830	5830	0
375	20241223	124900	44350360	5830	5830	5830	5830	1
376	20241223	124800	44344530	5830	5830	5830	5830	0
377	20241223	124700	44344530	5830	5830	5830	5830	0
378	20241223	124600	44344530	5830	5830	5830	5830	0
379	20241223	124500	44344530	5830	5830	5830	5830	0
380	20241223	124400	44344530	5830	5830	5830	5830	0
381	20241223	124300	44344530	5830	5830	5830	5830	0
382	20241223	124200	44344530	5830	5830	5830	5830	0
383	20241223	124100	44344530	5830	5830	5830	5830	17
384	20241223	124000	44245420	5830	5830	5830	5830	0
385	20241223	123900	44245420	5830	5830	5830	5830	0
386	20241223	123800	44245420	5830	5830	5830	5830	0
387	20241223	123700	44245420	5830	5830	5830	5830	0
388	20241223	123600	44245420	5830	5830	5830	5830	0
389	20241223	123500	44245420	5830	5830	5830	5830	234
390	20241223	123400	42881200	5840	5840	5840	5840	0
391	20241223	123300	42881200	5840	5840	5840	5840	0
392	20241223	123200	42881200	5840	5840	5840	5840	0
393	20241223	123100	42881200	5840	5840	5840	5840	0
394	20241223	123000	42881200	5840	5840	5840	5840	0
395	20241223	122900	42881200	5840	5840	5840	5840	474
396	20241223	122800	40113040	5830	5830	5830	5830	0
397	20241223	122700	40113040	5830	5830	5830	5830	0
398	20241223	122600	40113040	5830	5830	5830	5830	16
399	20241223	122500	40019760	5830	5830	5830	5830	0
400	20241223	122400	40019760	5830	5830	5830	5830	0
401	20241223	122300	40019760	5830	5830	5830	5830	0
402	20241223	122200	40019760	5830	5830	5830	5830	0
403	20241223	122100	40019760	5830	5830	5830	5830	0
404	20241223	122000	40019760	5830	5830	5830	5830	0
405	20241223	121900	40019760	5830	5830	5840	5820	910
406	20241223	121800	34708860	5830	5830	5830	5830	0
407	20241223	121700	34708860	5830	5830	5830	5830	0
408	20241223	121600	34708860	5830	5830	5830	5830	0
409	20241223	121500	34708860	5830	5830	5830	5830	0
410	20241223	121400	34708860	5830	5830	5830	5830	0
411	20241223	121300	34708860	5830	5830	5830	5830	0
412	20241223	121200	34708860	5830	5830	5830	5830	0
413	20241223	121100	34708860	5830	5830	5830	5830	2
414	20241223	121000	34697200	5830	5830	5830	5830	0
415	20241223	120900	34697200	5830	5830	5830	5830	0
416	20241223	120800	34697200	5830	5830	5830	5830	0
417	20241223	120700	34697200	5830	5830	5830	5830	0
418	20241223	120600	34697200	5830	5830	5830	5830	0
419	20241223	120500	34697200	5830	5830	5830	5830	0
420	20241223	120400	34697200	5830	5830	5830	5830	0
421	20241223	120300	34697200	5830	5830	5830	5830	0
422	20241223	120200	34697200	5830	5830	5830	5830	0
423	20241223	120100	34697200	5830	5830	5830	5830	1
424	20241223	120000	34691370	5830	5830	5830	5830	0
425	20241223	115900	34691370	5830	5830	5830	5830	0
426	20241223	115800	34691370	5830	5830	5830	5830	0
427	20241223	115700	34691370	5830	5830	5830	5830	0
428	20241223	115600	34691370	5830	5830	5830	5830	0
429	20241223	115500	34691370	5830	5830	5830	5830	0
430	20241223	115400	34691370	5830	5830	5830	5830	0
431	20241223	115300	34691370	5830	5830	5830	5830	0
432	20241223	115200	34691370	5830	5830	5830	5830	0
433	20241223	115100	34691370	5830	5830	5830	5830	2
434	20241223	115000	34679710	5830	5830	5830	5830	10
435	20241223	114900	34621410	5810	5810	5810	5810	0
436	20241223	114800	34621410	5810	5810	5810	5810	0
437	20241223	114700	34621410	5810	5810	5810	5810	0
438	20241223	114600	34621410	5810	5820	5820	5810	733
439	20241223	114500	30360580	5820	5820	5820	5820	0
440	20241223	114400	30360580	5820	5820	5820	5820	0
441	20241223	114300	30360580	5820	5820	5820	5820	0
442	20241223	114200	30360580	5820	5820	5820	5820	0
443	20241223	114100	30360580	5820	5820	5820	5820	1
444	20241223	114000	30354760	5820	5820	5820	5820	22
445	20241223	113900	30226720	5830	5830	5830	5830	0
446	20241223	113800	30226720	5830	5830	5830	5830	0
447	20241223	113700	30226720	5830	5830	5830	5830	0
448	20241223	113600	30226720	5830	5830	5830	5830	0
449	20241223	113500	30226720	5830	5830	5830	5830	0
450	20241223	113400	30226720	5830	5830	5830	5830	0
451	20241223	113300	30226720	5830	5830	5830	5830	0
452	20241223	113200	30226720	5830	5830	5830	5830	212
453	20241223	113100	28990760	5830	5830	5830	5830	0
454	20241223	113000	28990760	5830	5830	5830	5830	15
455	20241223	112900	28903310	5840	5840	5840	5840	0
456	20241223	112800	28903310	5840	5840	5840	5840	5
457	20241223	112700	28874110	5850	5850	5850	5850	0
458	20241223	112600	28874110	5850	5850	5850	5850	0
459	20241223	112500	28874110	5850	5850	5850	5850	0
460	20241223	112400	28874110	5850	5830	5850	5830	1000
461	20241223	112300	23035350	5830	5830	5830	5830	0
462	20241223	112200	23035350	5830	5830	5830	5830	0
463	20241223	112100	23035350	5830	5830	5830	5830	0
464	20241223	112000	23035350	5830	5830	5830	5830	0
465	20241223	111900	23035350	5830	5830	5830	5830	28
466	20241223	111800	22872110	5810	5810	5810	5810	0
467	20241223	111700	22872110	5810	5810	5810	5810	0
468	20241223	111600	22872110	5810	5810	5810	5810	0
469	20241223	111500	22872110	5810	5810	5810	5810	0
470	20241223	111400	22872110	5810	5810	5810	5810	1
471	20241223	111300	22866300	5830	5830	5830	5830	0
472	20241223	111200	22866300	5830	5830	5830	5830	0
473	20241223	111100	22866300	5830	5830	5830	5830	1
474	20241223	111000	22860470	5830	5830	5830	5830	0
475	20241223	110900	22860470	5830	5830	5830	5830	5
476	20241223	110800	22831320	5830	5830	5830	5830	0
477	20241223	110700	22831320	5830	5830	5830	5830	0
478	20241223	110600	22831320	5830	5830	5830	5830	0
479	20241223	110500	22831320	5830	5830	5830	5830	0
480	20241223	110400	22831320	5830	5830	5830	5830	0
481	20241223	110300	22831320	5830	5830	5830	5830	0
482	20241223	110200	22831320	5830	5830	5830	5830	0
483	20241223	110100	22831320	5830	5830	5830	5830	0
484	20241223	110000	22831320	5830	5830	5830	5830	0
485	20241223	105900	22831320	5830	5830	5830	5830	0
486	20241223	105800	22831320	5830	5830	5830	5830	0
487	20241223	105700	22831320	5830	5830	5830	5830	0
488	20241223	105600	22831320	5830	5830	5830	5830	0
489	20241223	105500	22831320	5830	5830	5830	5830	0
490	20241223	105400	22831320	5830	5830	5830	5830	0
491	20241223	105300	22831320	5830	5830	5830	5830	0
492	20241223	105200	22831320	5830	5830	5830	5830	1
493	20241223	105100	22825490	5830	5830	5830	5830	0
494	20241223	105000	22825490	5830	5830	5830	5830	0
495	20241223	104900	22825490	5830	5830	5830	5830	0
496	20241223	104800	22825490	5830	5830	5830	5830	0
497	20241223	104700	22825490	5830	5830	5830	5830	0
498	20241223	104600	22825490	5830	5830	5830	5830	0
499	20241223	104500	22825490	5830	5830	5830	5830	0
500	20241223	104400	22825490	5830	5830	5830	5830	101
501	20241223	104300	22236660	5840	5840	5840	5840	0
502	20241223	104200	22236660	5840	5840	5840	5840	0
503	20241223	104100	22236660	5840	5840	5840	5840	0
504	20241223	104000	22236660	5840	5840	5840	5840	0
505	20241223	103900	22236660	5840	5830	5840	5830	1800
506	20241223	103800	11726710	5820	5820	5820	5820	0
507	20241223	103700	11726710	5820	5820	5820	5820	0
508	20241223	103600	11726710	5820	5820	5820	5820	0
509	20241223	103500	11726710	5820	5820	5820	5820	0
510	20241223	103400	11726710	5820	5820	5820	5820	0
511	20241223	103300	11726710	5820	5820	5820	5820	5
512	20241223	103200	11697610	5820	5820	5820	5820	0
513	20241223	103100	11697610	5820	5820	5820	5820	6
514	20241223	103000	11662690	5820	5820	5820	5820	0
515	20241223	102900	11662690	5820	5820	5820	5820	0
516	20241223	102800	11662690	5820	5820	5820	5820	0
517	20241223	102700	11662690	5820	5820	5820	5820	0
518	20241223	102600	11662690	5820	5820	5820	5820	0
519	20241223	102500	11662690	5820	5820	5820	5820	0
520	20241223	102400	11662690	5820	5820	5820	5820	0
521	20241223	102300	11662690	5820	5820	5820	5820	5
522	20241223	102200	11633590	5820	5820	5820	5820	0
523	20241223	102100	11633590	5820	5820	5820	5820	8
524	20241223	102000	11587030	5830	5830	5830	5830	0
525	20241223	101900	11587030	5830	5830	5830	5830	0
526	20241223	101800	11587030	5830	5830	5830	5830	0
527	20241223	101700	11587030	5830	5830	5830	5830	0
528	20241223	101600	11587030	5830	5830	5830	5830	0
529	20241223	101500	11587030	5830	5830	5830	5830	0
530	20241223	101400	11587030	5830	5830	5830	5830	0
531	20241223	101300	11587030	5830	5830	5830	5830	0
532	20241223	101200	11587030	5830	5830	5830	5830	0
533	20241223	101100	11587030	5830	5830	5830	5830	0
534	20241223	101000	11587030	5830	5830	5830	5830	0
535	20241223	100900	11587030	5830	5830	5830	5830	0
536	20241223	100800	11587030	5830	5830	5830	5830	0
537	20241223	100700	11587030	5830	5830	5830	5830	0
538	20241223	100600	11587030	5830	5830	5830	5830	30
539	20241223	100500	11412130	5830	5830	5830	5830	0
540	20241223	100400	11412130	5830	5830	5830	5830	0
541	20241223	100300	11412130	5830	5830	5830	5830	0
542	20241223	100200	11412130	5830	5830	5830	5830	96
543	20241223	100100	10852450	5820	5820	5820	5820	2
544	20241223	100000	10840810	5820	5820	5820	5820	0
545	20241223	095900	10840810	5820	5820	5820	5820	60
546	20241223	095800	10491610	5820	5820	5820	5820	0
547	20241223	095700	10491610	5820	5830	5830	5820	219
548	20241223	095600	9215060	5840	5840	5840	5840	0
549	20241223	095500	9215060	5840	5840	5840	5840	0
550	20241223	095400	9215060	5840	5840	5840	5840	0
551	20241223	095300	9215060	5840	5840	5840	5840	0
552	20241223	095200	9215060	5840	5840	5840	5840	0
553	20241223	095100	9215060	5840	5840	5840	5840	0
554	20241223	095000	9215060	5840	5840	5840	5840	0
555	20241223	094900	9215060	5840	5840	5840	5840	0
556	20241223	094800	9215060	5840	5840	5840	5840	0
557	20241223	094700	9215060	5840	5840	5840	5840	0
558	20241223	094600	9215060	5840	5840	5840	5840	0
559	20241223	094500	9215060	5840	5840	5840	5840	5
560	20241223	094400	9185860	5830	5830	5830	5830	0
561	20241223	094300	9185860	5830	5830	5830	5830	0
562	20241223	094200	9185860	5830	5830	5830	5830	0
563	20241223	094100	9185860	5830	5830	5830	5830	4
564	20241223	094000	9162540	5840	5840	5840	5840	0
565	20241223	093900	9162540	5840	5840	5840	5840	0
566	20241223	093800	9162540	5840	5840	5840	5840	0
567	20241223	093700	9162540	5840	5840	5840	5840	0
568	20241223	093600	9162540	5840	5840	5840	5840	0
569	20241223	093500	9162540	5840	5840	5840	5840	48
570	20241223	093400	8882220	5840	5840	5840	5840	0
571	20241223	093300	8882220	5840	5840	5840	5840	0
572	20241223	093200	8882220	5840	5840	5840	5840	0
573	20241223	093100	8882220	5840	5840	5840	5840	0
574	20241223	093000	8882220	5840	5840	5840	5840	0
575	20241223	092900	8882220	5840	5840	5840	5840	0
576	20241223	092800	8882220	5840	5840	5840	5840	0
577	20241223	092700	8882220	5840	5840	5840	5840	0
578	20241223	092600	8882220	5840	5840	5840	5840	0
579	20241223	092500	8882220	5840	5840	5840	5840	0
580	20241223	092400	8882220	5840	5840	5840	5840	0
581	20241223	092300	8882220	5840	5840	5840	5840	3
582	20241223	092200	8864700	5850	5850	5850	5850	0
583	20241223	092100	8864700	5850	5850	5850	5850	0
584	20241223	092000	8864700	5850	5850	5850	5850	0
585	20241223	091900	8864700	5850	5850	5850	5850	0
586	20241223	091800	8864700	5850	5890	5890	5850	1433
587	20241223	091700	453030	5920	5920	5920	5920	0
588	20241223	091600	453030	5920	5920	5920	5920	0
589	20241223	091500	453030	5920	5920	5920	5920	0
590	20241223	091400	453030	5920	5920	5920	5920	0
591	20241223	091300	453030	5920	5920	5920	5920	0
592	20241223	091200	453030	5920	5920	5920	5920	0
593	20241223	091100	453030	5920	5920	5920	5920	0
594	20241223	091000	453030	5920	5920	5920	5920	0
595	20241223	090900	453030	5920	5860	5920	5860	63
596	20241223	090800	81900	5850	5850	5850	5850	12
597	20241223	090700	11700	5850	5850	5850	5850	0
598	20241223	090600	11700	5850	5850	5850	5850	0
599	20241223	090500	11700	5850	5850	5850	5850	0
600	20241223	090400	11700	5850	5850	5850	5850	0
601	20241223	090300	11700	5850	5850	5850	5850	0
602	20241223	090200	11700	5850	5850	5850	5850	0
603	20241223	090100	11700	5850	5850	5850	5850	0
604	20241223	090000	11700	5850	5850	5850	5850	2