KissMeData/016590/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	190200	47839330	5830	5830	5830	5830	176
3	20241226	190100	47839330	5830	5830	5830	5830	0
4	20241226	190000	47839330	5830	5830	5830	5830	0
5	20241226	185900	47839330	5830	5830	5830	5830	0
6	20241226	185800	47839330	5830	5830	5830	5830	0
7	20241226	185700	47839330	5830	5830	5830	5830	0
8	20241226	185600	47839330	5830	5830	5830	5830	0
9	20241226	185500	47839330	5830	5830	5830	5830	0
10	20241226	185400	47839330	5830	5830	5830	5830	0
11	20241226	185300	47839330	5830	5830	5830	5830	0
12	20241226	185200	47839330	5830	5830	5830	5830	0
13	20241226	185100	47839330	5830	5830	5830	5830	0
14	20241226	185000	47839330	5830	5830	5830	5830	0
15	20241226	184900	47839330	5830	5830	5830	5830	0
16	20241226	184800	47839330	5830	5830	5830	5830	0
17	20241226	184700	47839330	5830	5830	5830	5830	0
18	20241226	184600	47839330	5830	5830	5830	5830	0
19	20241226	184500	47839330	5830	5830	5830	5830	0
20	20241226	184400	47839330	5830	5830	5830	5830	0
21	20241226	184300	47839330	5830	5830	5830	5830	0
22	20241226	184200	47839330	5830	5830	5830	5830	0
23	20241226	184100	47839330	5830	5830	5830	5830	0
24	20241226	184000	47839330	5830	5830	5830	5830	0
25	20241226	183900	47839330	5830	5830	5830	5830	0
26	20241226	183800	47839330	5830	5830	5830	5830	0
27	20241226	183700	47839330	5830	5830	5830	5830	0
28	20241226	183600	47839330	5830	5830	5830	5830	0
29	20241226	183500	47839330	5830	5830	5830	5830	0
30	20241226	183400	47839330	5830	5830	5830	5830	0
31	20241226	183300	47839330	5830	5830	5830	5830	0
32	20241226	183200	47839330	5830	5830	5830	5830	176
33	20241226	183100	47839330	5830	5830	5830	5830	0
34	20241226	183000	47839330	5830	5830	5830	5830	0
35	20241226	182900	47839330	5830	5830	5830	5830	0
36	20241226	182800	47839330	5830	5830	5830	5830	0
37	20241226	182700	47839330	5830	5830	5830	5830	0
38	20241226	182600	47839330	5830	5830	5830	5830	0
39	20241226	182500	47839330	5830	5830	5830	5830	0
40	20241226	182400	47839330	5830	5830	5830	5830	0
41	20241226	182300	47839330	5830	5830	5830	5830	0
42	20241226	182200	47839330	5830	5830	5830	5830	0
43	20241226	182100	47839330	5830	5830	5830	5830	0
44	20241226	182000	47839330	5830	5830	5830	5830	0
45	20241226	181900	47839330	5830	5830	5830	5830	0
46	20241226	181800	47839330	5830	5830	5830	5830	0
47	20241226	181700	47839330	5830	5830	5830	5830	0
48	20241226	181600	47839330	5830	5830	5830	5830	0
49	20241226	181500	47839330	5830	5830	5830	5830	0
50	20241226	181400	47839330	5830	5830	5830	5830	0
51	20241226	181300	47839330	5830	5830	5830	5830	0
52	20241226	181200	47839330	5830	5830	5830	5830	0
53	20241226	181100	47839330	5830	5830	5830	5830	0
54	20241226	181000	47839330	5830	5830	5830	5830	0
55	20241226	180900	47839330	5830	5830	5830	5830	0
56	20241226	180800	47839330	5830	5830	5830	5830	0
57	20241226	180700	47839330	5830	5830	5830	5830	0
58	20241226	180600	47839330	5830	5830	5830	5830	0
59	20241226	180500	47839330	5830	5830	5830	5830	0
60	20241226	180400	47839330	5830	5830	5830	5830	0
61	20241226	180300	47839330	5830	5830	5830	5830	0
62	20241226	180200	47839330	5830	5830	5830	5830	176
63	20241226	180100	47839330	5830	5830	5830	5830	0
64	20241226	180000	47839330	5830	5830	5830	5830	0
65	20241226	175900	47839330	5830	5830	5830	5830	0
66	20241226	175800	47839330	5830	5830	5830	5830	0
67	20241226	175700	47839330	5830	5830	5830	5830	0
68	20241226	175600	47839330	5830	5830	5830	5830	0
69	20241226	175500	47839330	5830	5830	5830	5830	0
70	20241226	175400	47839330	5830	5830	5830	5830	0
71	20241226	175300	47839330	5830	5830	5830	5830	0
72	20241226	175200	47839330	5830	5830	5830	5830	0
73	20241226	175100	47839330	5830	5830	5830	5830	0
74	20241226	175000	47839330	5830	5830	5830	5830	0
75	20241226	174900	47839330	5830	5830	5830	5830	0
76	20241226	174800	47839330	5830	5830	5830	5830	0
77	20241226	174700	47839330	5830	5830	5830	5830	0
78	20241226	174600	47839330	5830	5830	5830	5830	0
79	20241226	174500	47839330	5830	5830	5830	5830	0
80	20241226	174400	47839330	5830	5830	5830	5830	0
81	20241226	174300	47839330	5830	5830	5830	5830	0
82	20241226	174200	47839330	5830	5830	5830	5830	0
83	20241226	174100	47839330	5830	5830	5830	5830	0
84	20241226	174000	47839330	5830	5830	5830	5830	0
85	20241226	173900	47839330	5830	5830	5830	5830	0
86	20241226	173800	47839330	5830	5830	5830	5830	0
87	20241226	173700	47839330	5830	5830	5830	5830	0
88	20241226	173600	47839330	5830	5830	5830	5830	0
89	20241226	173500	47839330	5830	5830	5830	5830	0
90	20241226	173400	47839330	5830	5830	5830	5830	0
91	20241226	173300	47839330	5830	5830	5830	5830	0
92	20241226	173200	47839330	5830	5830	5830	5830	176
93	20241226	173100	47839330	5830	5830	5830	5830	0
94	20241226	173000	47839330	5830	5830	5830	5830	0
95	20241226	172900	47839330	5830	5830	5830	5830	0
96	20241226	172800	47839330	5830	5830	5830	5830	0
97	20241226	172700	47839330	5830	5830	5830	5830	0
98	20241226	172600	47839330	5830	5830	5830	5830	0
99	20241226	172500	47839330	5830	5830	5830	5830	0
100	20241226	172400	47839330	5830	5830	5830	5830	0
101	20241226	172300	47839330	5830	5830	5830	5830	0
102	20241226	172200	47839330	5830	5830	5830	5830	0
103	20241226	172100	47839330	5830	5830	5830	5830	0
104	20241226	172000	47839330	5830	5830	5830	5830	0
105	20241226	171900	47839330	5830	5830	5830	5830	0
106	20241226	171800	47839330	5830	5830	5830	5830	0
107	20241226	171700	47839330	5830	5830	5830	5830	0
108	20241226	171600	47839330	5830	5830	5830	5830	0
109	20241226	171500	47839330	5830	5830	5830	5830	0
110	20241226	171400	47839330	5830	5830	5830	5830	0
111	20241226	171300	47839330	5830	5830	5830	5830	0
112	20241226	171200	47839330	5830	5830	5830	5830	0
113	20241226	171100	47839330	5830	5830	5830	5830	0
114	20241226	171000	47839330	5830	5830	5830	5830	0
115	20241226	170900	47839330	5830	5830	5830	5830	0
116	20241226	170800	47839330	5830	5830	5830	5830	0
117	20241226	170700	47839330	5830	5830	5830	5830	0
118	20241226	170600	47839330	5830	5830	5830	5830	0
119	20241226	170500	47839330	5830	5830	5830	5830	0
120	20241226	170400	47839330	5830	5830	5830	5830	0
121	20241226	170300	47839330	5830	5830	5830	5830	0
122	20241226	170200	47839330	5830	5830	5830	5830	176
123	20241226	170100	47839330	5830	5830	5830	5830	0
124	20241226	170000	47839330	5830	5830	5830	5830	0
125	20241226	165900	47839330	5830	5830	5830	5830	0
126	20241226	165800	47839330	5830	5830	5830	5830	0
127	20241226	165700	47839330	5830	5830	5830	5830	0
128	20241226	165600	47839330	5830	5830	5830	5830	0
129	20241226	165500	47839330	5830	5830	5830	5830	0
130	20241226	165400	47839330	5830	5830	5830	5830	0
131	20241226	165300	47839330	5830	5830	5830	5830	0
132	20241226	165200	47839330	5830	5830	5830	5830	0
133	20241226	165100	47839330	5830	5830	5830	5830	0
134	20241226	165000	47839330	5830	5830	5830	5830	0
135	20241226	164900	47839330	5830	5830	5830	5830	0
136	20241226	164800	47839330	5830	5830	5830	5830	0
137	20241226	164700	47839330	5830	5830	5830	5830	0
138	20241226	164600	47839330	5830	5830	5830	5830	0
139	20241226	164500	47839330	5830	5830	5830	5830	0
140	20241226	164400	47839330	5830	5830	5830	5830	0
141	20241226	164300	47839330	5830	5830	5830	5830	0
142	20241226	164200	47839330	5830	5830	5830	5830	0
143	20241226	164100	47839330	5830	5830	5830	5830	0
144	20241226	164000	47839330	5830	5830	5830	5830	0
145	20241226	163900	47839330	5830	5830	5830	5830	0
146	20241226	163800	47839330	5830	5830	5830	5830	0
147	20241226	163700	47839330	5830	5830	5830	5830	0
148	20241226	163600	47839330	5830	5830	5830	5830	0
149	20241226	163500	47839330	5830	5830	5830	5830	0
150	20241226	163400	47839330	5830	5830	5830	5830	0
151	20241226	163300	47839330	5830	5830	5830	5830	0
152	20241226	163200	47839330	5830	5830	5830	5830	176
153	20241226	163100	47839330	5830	5830	5830	5830	0
154	20241226	163000	47839330	5830	5830	5830	5830	0
155	20241226	162900	47839330	5830	5830	5830	5830	0
156	20241226	162800	47839330	5830	5830	5830	5830	0
157	20241226	162700	47839330	5830	5830	5830	5830	0
158	20241226	162600	47839330	5830	5830	5830	5830	0
159	20241226	162500	47839330	5830	5830	5830	5830	0
160	20241226	162400	47839330	5830	5830	5830	5830	0
161	20241226	162300	47839330	5830	5830	5830	5830	0
162	20241226	162200	47839330	5830	5830	5830	5830	0
163	20241226	162100	47839330	5830	5830	5830	5830	0
164	20241226	162000	47839330	5830	5830	5830	5830	0
165	20241226	161900	47839330	5830	5830	5830	5830	0
166	20241226	161800	47839330	5830	5830	5830	5830	0
167	20241226	161700	47839330	5830	5830	5830	5830	0
168	20241226	161600	47839330	5830	5830	5830	5830	0
169	20241226	161500	47839330	5830	5830	5830	5830	0
170	20241226	161400	47839330	5830	5830	5830	5830	0
171	20241226	161300	47839330	5830	5830	5830	5830	0
172	20241226	161200	47839330	5830	5830	5830	5830	0
173	20241226	161100	47839330	5830	5830	5830	5830	0
174	20241226	161000	47839330	5830	5830	5830	5830	0
175	20241226	160900	47839330	5830	5830	5830	5830	0
176	20241226	160800	47839330	5830	5830	5830	5830	0
177	20241226	160700	47839330	5830	5830	5830	5830	0
178	20241226	160600	47839330	5830	5830	5830	5830	0
179	20241226	160500	47839330	5830	5830	5830	5830	0
180	20241226	160400	47839330	5830	5830	5830	5830	0
181	20241226	160300	47839330	5830	5830	5830	5830	0
182	20241226	160200	47839330	5830	5830	5830	5830	176
183	20241226	160100	47839330	5830	5830	5830	5830	0
184	20241226	160000	47839330	5830	5830	5830	5830	0
185	20241226	155900	47839330	5830	5830	5830	5830	0
186	20241226	155800	47839330	5830	5830	5830	5830	0
187	20241226	155700	47839330	5830	5830	5830	5830	0
188	20241226	155600	47839330	5830	5830	5830	5830	0
189	20241226	155500	47839330	5830	5830	5830	5830	0
190	20241226	155400	47839330	5830	5830	5830	5830	0
191	20241226	155300	47839330	5830	5830	5830	5830	0
192	20241226	155200	47839330	5830	5830	5830	5830	0
193	20241226	155100	47839330	5830	5830	5830	5830	0
194	20241226	155000	47839330	5830	5830	5830	5830	0
195	20241226	154900	47839330	5830	5830	5830	5830	0
196	20241226	154800	47839330	5830	5830	5830	5830	0
197	20241226	154700	47839330	5830	5830	5830	5830	0
198	20241226	154600	47839330	5830	5830	5830	5830	0
199	20241226	154500	47839330	5830	5830	5830	5830	0
200	20241226	154400	47839330	5830	5830	5830	5830	0
201	20241226	154300	47839330	5830	5830	5830	5830	0
202	20241226	154200	47839330	5830	5830	5830	5830	0
203	20241226	154100	47839330	5830	5830	5830	5830	0
204	20241226	154000	47839330	5830	5830	5830	5830	0
205	20241226	153900	47839330	5830	5830	5830	5830	0
206	20241226	153800	47839330	5830	5830	5830	5830	0
207	20241226	153700	47839330	5830	5830	5830	5830	0
208	20241226	153600	47839330	5830	5830	5830	5830	0
209	20241226	153500	47839330	5830	5830	5830	5830	0
210	20241226	153400	47839330	5830	5830	5830	5830	0
211	20241226	153300	47839330	5830	5830	5830	5830	0
212	20241226	153200	47839330	5830	5830	5830	5830	176
213	20241226	153100	47839330	5830	5830	5830	5830	0
214	20241226	153000	47839330	5830	5830	5830	5830	176
215	20241226	152900	46813250	5810	5810	5810	5810	0
216	20241226	152800	46813250	5810	5810	5810	5810	0
217	20241226	152700	46813250	5810	5810	5810	5810	0
218	20241226	152600	46813250	5810	5810	5810	5810	0
219	20241226	152500	46813250	5810	5810	5810	5810	0
220	20241226	152400	46813250	5810	5810	5810	5810	0
221	20241226	152300	46813250	5810	5810	5810	5810	0
222	20241226	152200	46813250	5810	5810	5810	5810	0
223	20241226	152100	46813250	5810	5810	5810	5810	0
224	20241226	152000	46813250	5810	5810	5810	5810	0
225	20241226	151900	46813250	5810	5810	5810	5810	0
226	20241226	151800	46813250	5810	5810	5810	5810	14
227	20241226	151700	46731910	5820	5820	5820	5820	0
228	20241226	151600	46731910	5820	5820	5820	5820	0
229	20241226	151500	46731910	5820	5820	5820	5820	51
230	20241226	151400	46435090	5810	5810	5810	5810	0
231	20241226	151300	46435090	5810	5810	5810	5810	0
232	20241226	151200	46435090	5810	5810	5810	5810	0
233	20241226	151100	46435090	5810	5810	5810	5810	0
234	20241226	151000	46435090	5810	5820	5820	5810	14
235	20241226	150900	46353620	5820	5820	5820	5820	0
236	20241226	150800	46353620	5820	5820	5820	5820	0
237	20241226	150700	46353620	5820	5820	5820	5820	0
238	20241226	150600	46353620	5820	5820	5820	5820	5
239	20241226	150500	46324520	5820	5820	5820	5820	0
240	20241226	150400	46324520	5820	5820	5820	5820	2
241	20241226	150300	46312880	5820	5820	5820	5820	0
242	20241226	150200	46312880	5820	5820	5820	5820	7
243	20241226	150100	46272140	5830	5830	5830	5830	0
244	20241226	150000	46272140	5830	5830	5830	5830	1
245	20241226	145900	46266310	5820	5820	5820	5820	0
246	20241226	145800	46266310	5820	5820	5820	5820	0
247	20241226	145700	46266310	5820	5820	5820	5820	0
248	20241226	145600	46266310	5820	5820	5820	5820	0
249	20241226	145500	46266310	5820	5820	5820	5820	1
250	20241226	145400	46260490	5830	5830	5830	5830	3
251	20241226	145300	46243000	5830	5830	5830	5830	0
252	20241226	145200	46243000	5830	5830	5830	5830	0
253	20241226	145100	46243000	5830	5830	5830	5830	11
254	20241226	145000	46178870	5820	5830	5830	5820	6
255	20241226	144900	46143940	5830	5830	5830	5830	0
256	20241226	144800	46143940	5830	5830	5830	5830	0
257	20241226	144700	46143940	5830	5830	5830	5830	0
258	20241226	144600	46143940	5830	5830	5830	5830	0
259	20241226	144500	46143940	5830	5830	5830	5830	0
260	20241226	144400	46143940	5830	5830	5830	5830	1
261	20241226	144300	46138110	5830	5830	5830	5830	0
262	20241226	144200	46138110	5830	5830	5830	5830	0
263	20241226	144100	46138110	5830	5830	5830	5830	0
264	20241226	144000	46138110	5830	5830	5830	5830	0
265	20241226	143900	46138110	5830	5830	5830	5830	1
266	20241226	143800	46132280	5830	5830	5830	5830	0
267	20241226	143700	46132280	5830	5830	5830	5830	0
268	20241226	143600	46132280	5830	5830	5830	5830	0
269	20241226	143500	46132280	5830	5830	5830	5830	0
270	20241226	143400	46132280	5830	5830	5830	5830	3
271	20241226	143300	46114790	5830	5830	5830	5830	0
272	20241226	143200	46114790	5830	5830	5830	5830	0
273	20241226	143100	46114790	5830	5830	5830	5830	0
274	20241226	143000	46114790	5830	5830	5830	5830	1
275	20241226	142900	46108960	5820	5820	5820	5820	0
276	20241226	142800	46108960	5820	5820	5820	5820	0
277	20241226	142700	46108960	5820	5820	5820	5820	0
278	20241226	142600	46108960	5820	5820	5820	5820	5
279	20241226	142500	46079860	5830	5830	5830	5830	0
280	20241226	142400	46079860	5830	5830	5830	5830	0
281	20241226	142300	46079860	5830	5830	5830	5830	1
282	20241226	142200	46074030	5830	5830	5830	5830	0
283	20241226	142100	46074030	5830	5830	5830	5830	1
284	20241226	142000	46068200	5830	5830	5830	5830	0
285	20241226	141900	46068200	5830	5830	5830	5810	252
286	20241226	141800	44603780	5820	5820	5820	5820	0
287	20241226	141700	44603780	5820	5820	5820	5820	0
288	20241226	141600	44603780	5820	5820	5820	5820	0
289	20241226	141500	44603780	5820	5820	5820	5820	0
290	20241226	141400	44603780	5820	5820	5820	5820	0
291	20241226	141300	44603780	5820	5820	5820	5820	0
292	20241226	141200	44603780	5820	5820	5820	5820	0
293	20241226	141100	44603780	5820	5820	5820	5820	2
294	20241226	141000	44592140	5820	5820	5820	5820	0
295	20241226	140900	44592140	5820	5820	5820	5820	0
296	20241226	140800	44592140	5820	5820	5820	5820	5
297	20241226	140700	44563040	5830	5830	5830	5830	0
298	20241226	140600	44563040	5830	5830	5830	5830	0
299	20241226	140500	44563040	5830	5830	5830	5830	3
300	20241226	140400	44545550	5830	5840	5840	5830	7
301	20241226	140300	44504730	5840	5840	5840	5840	0
302	20241226	140200	44504730	5840	5840	5840	5840	0
303	20241226	140100	44504730	5840	5840	5840	5840	1
304	20241226	140000	44498890	5840	5840	5840	5840	2
305	20241226	135900	44487210	5840	5840	5840	5840	0
306	20241226	135800	44487210	5840	5840	5840	5840	0
307	20241226	135700	44487210	5840	5840	5840	5840	0
308	20241226	135600	44487210	5840	5840	5840	5840	0
309	20241226	135500	44487210	5840	5840	5840	5840	0
310	20241226	135400	44487210	5840	5840	5840	5840	3
311	20241226	135300	44469690	5840	5840	5840	5840	0
312	20241226	135200	44469690	5840	5840	5840	5840	0
313	20241226	135100	44469690	5840	5840	5840	5840	0
314	20241226	135000	44469690	5840	5840	5840	5840	1
315	20241226	134900	44463850	5840	5840	5840	5840	0
316	20241226	134800	44463850	5840	5840	5840	5840	0
317	20241226	134700	44463850	5840	5840	5840	5840	0
318	20241226	134600	44463850	5840	5840	5840	5840	0
319	20241226	134500	44463850	5840	5840	5840	5840	0
320	20241226	134400	44463850	5840	5840	5840	5840	3
321	20241226	134300	44446330	5840	5840	5840	5840	0
322	20241226	134200	44446330	5840	5840	5840	5840	0
323	20241226	134100	44446330	5840	5840	5840	5840	2
324	20241226	134000	44434650	5840	5840	5840	5840	0
325	20241226	133900	44434650	5840	5840	5840	5840	0
326	20241226	133800	44434650	5840	5840	5840	5840	0
327	20241226	133700	44434650	5840	5840	5840	5840	0
328	20241226	133600	44434650	5840	5840	5840	5840	0
329	20241226	133500	44434650	5840	5840	5840	5840	0
330	20241226	133400	44434650	5840	5840	5840	5840	1
331	20241226	133300	44428810	5840	5840	5840	5840	0
332	20241226	133200	44428810	5840	5840	5840	5840	0
333	20241226	133100	44428810	5840	5840	5840	5840	0
334	20241226	133000	44428810	5840	5840	5840	5840	2
335	20241226	132900	44417130	5840	5840	5840	5840	0
336	20241226	132800	44417130	5840	5840	5840	5840	0
337	20241226	132700	44417130	5840	5840	5840	5840	0
338	20241226	132600	44417130	5840	5840	5840	5840	0
339	20241226	132500	44417130	5840	5840	5840	5840	0
340	20241226	132400	44417130	5840	5840	5840	5840	4
341	20241226	132300	44393770	5840	5840	5840	5840	0
342	20241226	132200	44393770	5840	5840	5840	5840	0
343	20241226	132100	44393770	5840	5840	5840	5840	0
344	20241226	132000	44393770	5840	5840	5840	5840	0
345	20241226	131900	44393770	5840	5840	5840	5840	0
346	20241226	131800	44393770	5840	5840	5840	5840	0
347	20241226	131700	44393770	5840	5840	5840	5840	0
348	20241226	131600	44393770	5840	5840	5840	5840	0
349	20241226	131500	44393770	5840	5840	5840	5840	0
350	20241226	131400	44393770	5840	5840	5840	5840	2
351	20241226	131300	44382090	5840	5840	5840	5840	0
352	20241226	131200	44382090	5840	5840	5840	5840	0
353	20241226	131100	44382090	5840	5840	5840	5840	1
354	20241226	131000	44376250	5840	5840	5840	5840	1
355	20241226	130900	44370410	5840	5840	5840	5840	1
356	20241226	130800	44364570	5840	5840	5840	5840	0
357	20241226	130700	44364570	5840	5840	5840	5840	0
358	20241226	130600	44364570	5840	5840	5840	5840	0
359	20241226	130500	44364570	5840	5840	5840	5840	0
360	20241226	130400	44364570	5840	5840	5840	5840	2
361	20241226	130300	44352890	5840	5840	5840	5840	0
362	20241226	130200	44352890	5840	5840	5840	5840	0
363	20241226	130100	44352890	5840	5840	5840	5840	0
364	20241226	130000	44352890	5840	5840	5840	5840	1
365	20241226	125900	44347050	5840	5840	5840	5840	0
366	20241226	125800	44347050	5840	5840	5840	5840	0
367	20241226	125700	44347050	5840	5840	5840	5840	0
368	20241226	125600	44347050	5840	5840	5840	5840	0
369	20241226	125500	44347050	5840	5840	5840	5840	1
370	20241226	125400	44341210	5840	5840	5840	5840	2
371	20241226	125300	44329530	5840	5840	5840	5840	0
372	20241226	125200	44329530	5840	5840	5840	5840	0
373	20241226	125100	44329530	5840	5840	5840	5840	1
374	20241226	125000	44323690	5840	5840	5840	5840	3
375	20241226	124900	44306170	5840	5840	5840	5840	0
376	20241226	124800	44306170	5840	5840	5840	5840	0
377	20241226	124700	44306170	5840	5840	5840	5840	0
378	20241226	124600	44306170	5840	5840	5840	5840	0
379	20241226	124500	44306170	5840	5840	5840	5840	1
380	20241226	124400	44300330	5840	5840	5840	5840	3
381	20241226	124300	44282810	5840	5840	5840	5840	0
382	20241226	124200	44282810	5840	5840	5840	5840	0
383	20241226	124100	44282810	5840	5840	5840	5840	1
384	20241226	124000	44276970	5840	5840	5840	5840	1
385	20241226	123900	44271130	5840	5840	5840	5840	0
386	20241226	123800	44271130	5840	5840	5840	5840	0
387	20241226	123700	44271130	5840	5840	5840	5840	0
388	20241226	123600	44271130	5840	5840	5840	5840	1
389	20241226	123500	44265290	5840	5840	5840	5840	0
390	20241226	123400	44265290	5840	5840	5840	5840	1
391	20241226	123300	44259450	5840	5840	5840	5840	1
392	20241226	123200	44253610	5840	5840	5840	5840	0
393	20241226	123100	44253610	5840	5840	5840	5840	1
394	20241226	123000	44247770	5840	5840	5840	5840	0
395	20241226	122900	44247770	5840	5840	5840	5840	0
396	20241226	122800	44247770	5840	5840	5840	5840	0
397	20241226	122700	44247770	5840	5840	5840	5840	1
398	20241226	122600	44241930	5840	5840	5840	5840	0
399	20241226	122500	44241930	5840	5840	5840	5840	0
400	20241226	122400	44241930	5840	5840	5840	5840	2
401	20241226	122300	44230250	5840	5840	5840	5840	0
402	20241226	122200	44230250	5840	5840	5840	5840	1
403	20241226	122100	44224410	5840	5840	5840	5840	1
404	20241226	122000	44218570	5840	5840	5840	5840	1
405	20241226	121900	44212730	5840	5840	5840	5840	0
406	20241226	121800	44212730	5840	5840	5840	5840	0
407	20241226	121700	44212730	5840	5840	5840	5840	1
408	20241226	121600	44206890	5840	5840	5840	5840	0
409	20241226	121500	44206890	5840	5840	5840	5840	0
410	20241226	121400	44206890	5840	5840	5840	5840	3
411	20241226	121300	44189370	5840	5840	5840	5840	280
412	20241226	121200	42554170	5840	5840	5840	5840	0
413	20241226	121100	42554170	5840	5840	5840	5840	1
414	20241226	121000	42548330	5840	5840	5840	5840	1
415	20241226	120900	42542490	5840	5840	5840	5840	0
416	20241226	120800	42542490	5840	5840	5840	5840	1
417	20241226	120700	42536650	5840	5840	5840	5840	0
418	20241226	120600	42536650	5840	5840	5840	5840	0
419	20241226	120500	42536650	5840	5840	5840	5840	0
420	20241226	120400	42536650	5840	5840	5840	5840	3
421	20241226	120300	42519130	5840	5840	5840	5840	2
422	20241226	120200	42507450	5830	5830	5830	5830	0
423	20241226	120100	42507450	5830	5830	5830	5830	2
424	20241226	120000	42495790	5840	5840	5840	5840	0
425	20241226	115900	42495790	5840	5840	5840	5840	1
426	20241226	115800	42489950	5840	5840	5840	5840	0
427	20241226	115700	42489950	5840	5840	5840	5840	74
428	20241226	115600	42057790	5850	5850	5850	5850	0
429	20241226	115500	42057790	5850	5850	5850	5850	0
430	20241226	115400	42057790	5850	5860	5860	5840	16
431	20241226	115300	41964260	5860	5860	5860	5860	0
432	20241226	115200	41964260	5860	5860	5860	5860	0
433	20241226	115100	41964260	5860	5860	5860	5860	1
434	20241226	115000	41958400	5860	5860	5860	5860	1
435	20241226	114900	41952540	5860	5860	5860	5860	2
436	20241226	114800	41940820	5860	5860	5860	5860	0
437	20241226	114700	41940820	5860	5860	5860	5860	0
438	20241226	114600	41940820	5860	5860	5860	5860	0
439	20241226	114500	41940820	5860	5860	5860	5860	1
440	20241226	114400	41934960	5850	5850	5850	5850	0
441	20241226	114300	41934960	5850	5850	5850	5850	5
442	20241226	114200	41905710	5860	5860	5860	5860	0
443	20241226	114100	41905710	5860	5860	5860	5860	0
444	20241226	114000	41905710	5860	5860	5860	5860	1
445	20241226	113900	41899850	5860	5860	5860	5860	0
446	20241226	113800	41899850	5860	5860	5860	5860	0
447	20241226	113700	41899850	5860	5860	5860	5860	0
448	20241226	113600	41899850	5860	5860	5860	5860	0
449	20241226	113500	41899850	5860	5860	5860	5860	1
450	20241226	113400	41893990	5860	5860	5860	5860	2
451	20241226	113300	41882270	5860	5860	5860	5860	0
452	20241226	113200	41882270	5860	5860	5860	5860	0
453	20241226	113100	41882270	5860	5860	5860	5860	1
454	20241226	113000	41876410	5860	5860	5860	5860	1
455	20241226	112900	41870550	5860	5850	5860	5850	10
456	20241226	112800	41812040	5860	5860	5860	5860	0
457	20241226	112700	41812040	5860	5860	5860	5860	18
458	20241226	112600	41706560	5860	5860	5860	5860	19
459	20241226	112500	41595220	5860	5860	5860	5860	0
460	20241226	112400	41595220	5860	5860	5860	5860	21
461	20241226	112300	41472160	5860	5860	5860	5860	23
462	20241226	112200	41337380	5860	5860	5860	5860	0
463	20241226	112100	41337380	5860	5860	5860	5860	2
464	20241226	112000	41325660	5860	5860	5860	5860	1
465	20241226	111900	41319800	5860	5860	5860	5860	0
466	20241226	111800	41319800	5860	5860	5860	5860	0
467	20241226	111700	41319800	5860	5860	5860	5860	1
468	20241226	111600	41313940	5860	5860	5860	5860	0
469	20241226	111500	41313940	5860	5860	5860	5860	0
470	20241226	111400	41313940	5860	5860	5860	5860	1
471	20241226	111300	41308080	5860	5860	5860	5860	0
472	20241226	111200	41308080	5860	5860	5860	5860	1
473	20241226	111100	41302220	5860	5860	5860	5860	0
474	20241226	111000	41302220	5860	5860	5860	5860	0
475	20241226	110900	41302220	5860	5860	5860	5860	0
476	20241226	110800	41302220	5860	5860	5860	5860	0
477	20241226	110700	41302220	5860	5860	5860	5860	1
478	20241226	110600	41296360	5860	5860	5860	5860	0
479	20241226	110500	41296360	5860	5860	5860	5860	0
480	20241226	110400	41296360	5860	5860	5860	5860	0
481	20241226	110300	41296360	5860	5860	5860	5860	1
482	20241226	110200	41290500	5860	5860	5860	5860	0
483	20241226	110100	41290500	5860	5860	5860	5860	0
484	20241226	110000	41290500	5860	5860	5860	5860	0
485	20241226	105900	41290500	5860	5860	5860	5860	0
486	20241226	105800	41290500	5860	5860	5860	5860	1
487	20241226	105700	41284640	5860	5860	5860	5860	0
488	20241226	105600	41284640	5860	5860	5860	5860	0
489	20241226	105500	41284640	5860	5860	5860	5860	0
490	20241226	105400	41284640	5860	5860	5860	5860	0
491	20241226	105300	41284640	5860	5860	5860	5860	3
492	20241226	105200	41267060	5860	5860	5860	5860	0
493	20241226	105100	41267060	5860	5860	5860	5860	0
494	20241226	105000	41267060	5860	5860	5860	5860	0
495	20241226	104900	41267060	5860	5860	5860	5860	1
496	20241226	104800	41261200	5850	5850	5850	5850	0
497	20241226	104700	41261200	5850	5850	5850	5850	0
498	20241226	104600	41261200	5850	5850	5850	5850	0
499	20241226	104500	41261200	5850	5850	5850	5850	3
500	20241226	104400	41243650	5840	5840	5840	5840	0
501	20241226	104300	41243650	5840	5840	5840	5840	0
502	20241226	104200	41243650	5840	5840	5840	5840	0
503	20241226	104100	41243650	5840	5840	5840	5840	0
504	20241226	104000	41243650	5840	5840	5840	5840	0
505	20241226	103900	41243650	5840	5840	5840	5840	33
506	20241226	103800	41050930	5840	5840	5840	5840	0
507	20241226	103700	41050930	5840	5840	5840	5840	0
508	20241226	103600	41050930	5840	5840	5840	5840	0
509	20241226	103500	41050930	5840	5840	5840	5840	0
510	20241226	103400	41050930	5840	5840	5840	5840	0
511	20241226	103300	41050930	5840	5840	5840	5840	0
512	20241226	103200	41050930	5840	5840	5840	5840	1
513	20241226	103100	41045090	5820	5820	5820	5820	2
514	20241226	103000	41033450	5820	5820	5820	5820	1411
515	20241226	102900	32821430	5820	5820	5820	5820	688
516	20241226	102800	28817270	5820	5820	5820	5820	0
517	20241226	102700	28817270	5820	5820	5820	5820	0
518	20241226	102600	28817270	5820	5820	5820	5820	0
519	20241226	102500	28817270	5820	5860	5860	5820	2739
520	20241226	102400	12870160	5860	5860	5860	5860	0
521	20241226	102300	12870160	5860	5860	5860	5860	0
522	20241226	102200	12870160	5860	5860	5860	5860	0
523	20241226	102100	12870160	5860	5860	5860	5860	1
524	20241226	102000	12864300	5860	5860	5860	5860	0
525	20241226	101900	12864300	5860	5860	5860	5860	0
526	20241226	101800	12864300	5860	5860	5860	5860	0
527	20241226	101700	12864300	5860	5860	5860	5860	0
528	20241226	101600	12864300	5860	5860	5860	5860	2
529	20241226	101500	12852580	5860	5860	5860	5860	0
530	20241226	101400	12852580	5860	5860	5860	5860	0
531	20241226	101300	12852580	5860	5860	5860	5860	0
532	20241226	101200	12852580	5860	5860	5860	5860	0
533	20241226	101100	12852580	5860	5860	5860	5860	2
534	20241226	101000	12840860	5860	5860	5860	5860	0
535	20241226	100900	12840860	5860	5860	5860	5860	0
536	20241226	100800	12840860	5860	5860	5860	5860	0
537	20241226	100700	12840860	5860	5860	5860	5860	1
538	20241226	100600	12835000	5860	5860	5860	5860	0
539	20241226	100500	12835000	5860	5860	5860	5860	0
540	20241226	100400	12835000	5860	5860	5860	5860	0
541	20241226	100300	12835000	5860	5860	5860	5860	0
542	20241226	100200	12835000	5860	5860	5860	5860	50
543	20241226	100100	12542000	5860	5860	5860	5860	0
544	20241226	100000	12542000	5860	5860	5860	5860	200
545	20241226	095900	11370000	5840	5840	5840	5840	237
546	20241226	095800	9985920	5830	5830	5830	5830	0
547	20241226	095700	9985920	5830	5830	5830	5830	0
548	20241226	095600	9985920	5830	5830	5830	5830	0
549	20241226	095500	9985920	5830	5830	5830	5830	0
550	20241226	095400	9985920	5830	5830	5830	5830	7
551	20241226	095300	9945110	5830	5830	5830	5830	1
552	20241226	095200	9939280	5830	5830	5830	5830	0
553	20241226	095100	9939280	5830	5830	5830	5830	10
554	20241226	095000	9880980	5830	5830	5830	5830	0
555	20241226	094900	9880980	5830	5830	5830	5830	0
556	20241226	094800	9880980	5830	5830	5830	5830	2
557	20241226	094700	9869320	5830	5830	5830	5830	0
558	20241226	094600	9869320	5830	5830	5830	5830	0
559	20241226	094500	9869320	5830	5830	5830	5830	0
560	20241226	094400	9869320	5830	5830	5830	5830	0
561	20241226	094300	9869320	5830	5830	5830	5830	1
562	20241226	094200	9863490	5830	5830	5830	5830	0
563	20241226	094100	9863490	5830	5830	5830	5830	0
564	20241226	094000	9863490	5830	5830	5830	5830	0
565	20241226	093900	9863490	5830	5830	5830	5830	2
566	20241226	093800	9851830	5830	5830	5830	5830	0
567	20241226	093700	9851830	5830	5830	5830	5830	0
568	20241226	093600	9851830	5830	5830	5830	5830	1
569	20241226	093500	9846000	5820	5820	5820	5820	0
570	20241226	093400	9846000	5820	5820	5820	5820	0
571	20241226	093300	9846000	5820	5820	5820	5820	86
572	20241226	093200	9345480	5810	5810	5810	5810	325
573	20241226	093100	7457230	5810	5810	5810	5810	0
574	20241226	093000	7457230	5810	5810	5810	5810	0
575	20241226	092900	7457230	5810	5810	5810	5810	1
576	20241226	092800	7451420	5810	5810	5810	5810	0
577	20241226	092700	7451420	5810	5810	5810	5810	0
578	20241226	092600	7451420	5810	5810	5810	5810	0
579	20241226	092500	7451420	5810	5810	5810	5810	1
580	20241226	092400	7445610	5800	5800	5800	5800	0
581	20241226	092300	7445610	5800	5800	5800	5800	0
582	20241226	092200	7445610	5800	5800	5800	5790	11
583	20241226	092100	7381830	5810	5810	5810	5810	1
584	20241226	092000	7376020	5800	5800	5800	5800	0
585	20241226	091900	7376020	5800	5830	5830	5800	213
586	20241226	091800	6138400	5840	5840	5840	5840	0
587	20241226	091700	6138400	5840	5840	5840	5840	0
588	20241226	091600	6138400	5840	5860	5890	5840	863
589	20241226	091500	1083950	5910	5910	5910	5910	65
590	20241226	091400	699800	5920	5850	5920	5850	100
591	20241226	091300	111150	5850	5850	5850	5850	0
592	20241226	091200	111150	5850	5850	5850	5850	0
593	20241226	091100	111150	5850	5850	5850	5850	0
594	20241226	091000	111150	5850	5850	5850	5850	1
595	20241226	090900	105300	5850	5850	5850	5850	0
596	20241226	090800	105300	5850	5850	5850	5850	0
597	20241226	090700	105300	5850	5850	5850	5850	3
598	20241226	090600	87750	5850	5850	5850	5850	0
599	20241226	090500	87750	5850	5850	5850	5850	0
600	20241226	090400	87750	5850	5850	5850	5850	15
601	20241226	090300	0	5850	5850	5850	5850	0
602	20241226	090200	0	5850	5850	5850	5850	0
603	20241226	090100	0	5850	5850	5850	5850	0
604	20241226	090000	0	5850	5850	5850	5850	0