KissMeData/000950/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	183200	16814820	17740	17740	17740	17740	48
3	20241223	183100	16814820	17740	17740	17740	17740	0
4	20241223	183000	16814820	17740	17740	17740	17740	0
5	20241223	182900	16814820	17740	17740	17740	17740	0
6	20241223	182800	16814820	17740	17740	17740	17740	0
7	20241223	182700	16814820	17740	17740	17740	17740	0
8	20241223	182600	16814820	17740	17740	17740	17740	0
9	20241223	182500	16814820	17740	17740	17740	17740	0
10	20241223	182400	16814820	17740	17740	17740	17740	0
11	20241223	182300	16814820	17740	17740	17740	17740	0
12	20241223	182200	16814820	17740	17740	17740	17740	0
13	20241223	182100	16814820	17740	17740	17740	17740	0
14	20241223	182000	16814820	17740	17740	17740	17740	0
15	20241223	181900	16814820	17740	17740	17740	17740	0
16	20241223	181800	16814820	17740	17740	17740	17740	0
17	20241223	181700	16814820	17740	17740	17740	17740	0
18	20241223	181600	16814820	17740	17740	17740	17740	0
19	20241223	181500	16814820	17740	17740	17740	17740	0
20	20241223	181400	16814820	17740	17740	17740	17740	0
21	20241223	181300	16814820	17740	17740	17740	17740	0
22	20241223	181200	16814820	17740	17740	17740	17740	0
23	20241223	181100	16814820	17740	17740	17740	17740	0
24	20241223	181000	16814820	17740	17740	17740	17740	0
25	20241223	180900	16814820	17740	17740	17740	17740	0
26	20241223	180800	16814820	17740	17740	17740	17740	0
27	20241223	180700	16814820	17740	17740	17740	17740	0
28	20241223	180600	16814820	17740	17740	17740	17740	0
29	20241223	180500	16814820	17740	17740	17740	17740	0
30	20241223	180400	16814820	17740	17740	17740	17740	0
31	20241223	180300	16814820	17740	17740	17740	17740	0
32	20241223	180200	16814820	17740	17740	17740	17740	48
33	20241223	180100	16814820	17740	17740	17740	17740	0
34	20241223	180000	16814820	17740	17740	17740	17740	0
35	20241223	175900	16814820	17740	17740	17740	17740	0
36	20241223	175800	16814820	17740	17740	17740	17740	0
37	20241223	175700	16814820	17740	17740	17740	17740	0
38	20241223	175600	16814820	17740	17740	17740	17740	0
39	20241223	175500	16814820	17740	17740	17740	17740	0
40	20241223	175400	16814820	17740	17740	17740	17740	0
41	20241223	175300	16814820	17740	17740	17740	17740	0
42	20241223	175200	16814820	17740	17740	17740	17740	0
43	20241223	175100	16814820	17740	17740	17740	17740	0
44	20241223	175000	16814820	17740	17740	17740	17740	0
45	20241223	174900	16814820	17740	17740	17740	17740	0
46	20241223	174800	16814820	17740	17740	17740	17740	0
47	20241223	174700	16814820	17740	17740	17740	17740	0
48	20241223	174600	16814820	17740	17740	17740	17740	0
49	20241223	174500	16814820	17740	17740	17740	17740	0
50	20241223	174400	16814820	17740	17740	17740	17740	0
51	20241223	174300	16814820	17740	17740	17740	17740	0
52	20241223	174200	16814820	17740	17740	17740	17740	0
53	20241223	174100	16814820	17740	17740	17740	17740	0
54	20241223	174000	16814820	17740	17740	17740	17740	0
55	20241223	173900	16814820	17740	17740	17740	17740	0
56	20241223	173800	16814820	17740	17740	17740	17740	0
57	20241223	173700	16814820	17740	17740	17740	17740	0
58	20241223	173600	16814820	17740	17740	17740	17740	0
59	20241223	173500	16814820	17740	17740	17740	17740	0
60	20241223	173400	16814820	17740	17740	17740	17740	0
61	20241223	173300	16814820	17740	17740	17740	17740	0
62	20241223	173200	16814820	17740	17740	17740	17740	48
63	20241223	173100	16814820	17740	17740	17740	17740	0
64	20241223	173000	16814820	17740	17740	17740	17740	0
65	20241223	172900	16814820	17740	17740	17740	17740	0
66	20241223	172800	16814820	17740	17740	17740	17740	0
67	20241223	172700	16814820	17740	17740	17740	17740	0
68	20241223	172600	16814820	17740	17740	17740	17740	0
69	20241223	172500	16814820	17740	17740	17740	17740	0
70	20241223	172400	16814820	17740	17740	17740	17740	0
71	20241223	172300	16814820	17740	17740	17740	17740	0
72	20241223	172200	16814820	17740	17740	17740	17740	0
73	20241223	172100	16814820	17740	17740	17740	17740	0
74	20241223	172000	16814820	17740	17740	17740	17740	0
75	20241223	171900	16814820	17740	17740	17740	17740	0
76	20241223	171800	16814820	17740	17740	17740	17740	0
77	20241223	171700	16814820	17740	17740	17740	17740	0
78	20241223	171600	16814820	17740	17740	17740	17740	0
79	20241223	171500	16814820	17740	17740	17740	17740	0
80	20241223	171400	16814820	17740	17740	17740	17740	0
81	20241223	171300	16814820	17740	17740	17740	17740	0
82	20241223	171200	16814820	17740	17740	17740	17740	0
83	20241223	171100	16814820	17740	17740	17740	17740	0
84	20241223	171000	16814820	17740	17740	17740	17740	0
85	20241223	170900	16814820	17740	17740	17740	17740	0
86	20241223	170800	16814820	17740	17740	17740	17740	0
87	20241223	170700	16814820	17740	17740	17740	17740	0
88	20241223	170600	16814820	17740	17740	17740	17740	0
89	20241223	170500	16814820	17740	17740	17740	17740	0
90	20241223	170400	16814820	17740	17740	17740	17740	0
91	20241223	170300	16814820	17740	17740	17740	17740	0
92	20241223	170200	16814820	17740	17740	17740	17740	48
93	20241223	170100	16814820	17740	17740	17740	17740	0
94	20241223	170000	16814820	17740	17740	17740	17740	0
95	20241223	165900	16814820	17740	17740	17740	17740	0
96	20241223	165800	16814820	17740	17740	17740	17740	0
97	20241223	165700	16814820	17740	17740	17740	17740	0
98	20241223	165600	16814820	17740	17740	17740	17740	0
99	20241223	165500	16814820	17740	17740	17740	17740	0
100	20241223	165400	16814820	17740	17740	17740	17740	0
101	20241223	165300	16814820	17740	17740	17740	17740	0
102	20241223	165200	16814820	17740	17740	17740	17740	0
103	20241223	165100	16814820	17740	17740	17740	17740	0
104	20241223	165000	16814820	17740	17740	17740	17740	0
105	20241223	164900	16814820	17740	17740	17740	17740	0
106	20241223	164800	16814820	17740	17740	17740	17740	0
107	20241223	164700	16814820	17740	17740	17740	17740	0
108	20241223	164600	16814820	17740	17740	17740	17740	0
109	20241223	164500	16814820	17740	17740	17740	17740	0
110	20241223	164400	16814820	17740	17740	17740	17740	0
111	20241223	164300	16814820	17740	17740	17740	17740	0
112	20241223	164200	16814820	17740	17740	17740	17740	0
113	20241223	164100	16814820	17740	17740	17740	17740	0
114	20241223	164000	16814820	17740	17740	17740	17740	0
115	20241223	163900	16814820	17740	17740	17740	17740	0
116	20241223	163800	16814820	17740	17740	17740	17740	0
117	20241223	163700	16814820	17740	17740	17740	17740	0
118	20241223	163600	16814820	17740	17740	17740	17740	0
119	20241223	163500	16814820	17740	17740	17740	17740	0
120	20241223	163400	16814820	17740	17740	17740	17740	0
121	20241223	163300	16814820	17740	17740	17740	17740	0
122	20241223	163200	16814820	17740	17740	17740	17740	48
123	20241223	163100	16814820	17740	17740	17740	17740	0
124	20241223	163000	16814820	17740	17740	17740	17740	0
125	20241223	162900	16814820	17740	17740	17740	17740	0
126	20241223	162800	16814820	17740	17740	17740	17740	0
127	20241223	162700	16814820	17740	17740	17740	17740	0
128	20241223	162600	16814820	17740	17740	17740	17740	0
129	20241223	162500	16814820	17740	17740	17740	17740	0
130	20241223	162400	16814820	17740	17740	17740	17740	0
131	20241223	162300	16814820	17740	17740	17740	17740	0
132	20241223	162200	16814820	17740	17740	17740	17740	0
133	20241223	162100	16814820	17740	17740	17740	17740	0
134	20241223	162000	16814820	17740	17740	17740	17740	0
135	20241223	161900	16814820	17740	17740	17740	17740	0
136	20241223	161800	16814820	17740	17740	17740	17740	0
137	20241223	161700	16814820	17740	17740	17740	17740	0
138	20241223	161600	16814820	17740	17740	17740	17740	0
139	20241223	161500	16814820	17740	17740	17740	17740	0
140	20241223	161400	16814820	17740	17740	17740	17740	0
141	20241223	161300	16814820	17740	17740	17740	17740	0
142	20241223	161200	16814820	17740	17740	17740	17740	0
143	20241223	161100	16814820	17740	17740	17740	17740	0
144	20241223	161000	16814820	17740	17740	17740	17740	0
145	20241223	160900	16814820	17740	17740	17740	17740	0
146	20241223	160800	16814820	17740	17740	17740	17740	0
147	20241223	160700	16814820	17740	17740	17740	17740	0
148	20241223	160600	16814820	17740	17740	17740	17740	0
149	20241223	160500	16814820	17740	17740	17740	17740	0
150	20241223	160400	16814820	17740	17740	17740	17740	0
151	20241223	160300	16814820	17740	17740	17740	17740	0
152	20241223	160200	16814820	17740	17740	17740	17740	48
153	20241223	160100	16814820	17740	17740	17740	17740	0
154	20241223	160000	16814820	17740	17740	17740	17740	0
155	20241223	155900	16814820	17740	17740	17740	17740	0
156	20241223	155800	16814820	17740	17740	17740	17740	0
157	20241223	155700	16814820	17740	17740	17740	17740	0
158	20241223	155600	16814820	17740	17740	17740	17740	0
159	20241223	155500	16814820	17740	17740	17740	17740	0
160	20241223	155400	16814820	17740	17740	17740	17740	0
161	20241223	155300	16814820	17740	17740	17740	17740	0
162	20241223	155200	16814820	17740	17740	17740	17740	0
163	20241223	155100	16814820	17740	17740	17740	17740	0
164	20241223	155000	16814820	17740	17740	17740	17740	0
165	20241223	154900	16814820	17740	17740	17740	17740	0
166	20241223	154800	16814820	17740	17740	17740	17740	0
167	20241223	154700	16814820	17740	17740	17740	17740	0
168	20241223	154600	16814820	17740	17740	17740	17740	0
169	20241223	154500	16814820	17740	17740	17740	17740	0
170	20241223	154400	16814820	17740	17740	17740	17740	0
171	20241223	154300	16814820	17740	17740	17740	17740	0
172	20241223	154200	16814820	17740	17740	17740	17740	0
173	20241223	154100	16814820	17740	17740	17740	17740	0
174	20241223	154000	16814820	17740	17740	17740	17740	0
175	20241223	153900	16814820	17740	17740	17740	17740	0
176	20241223	153800	16814820	17740	17740	17740	17740	0
177	20241223	153700	16814820	17740	17740	17740	17740	0
178	20241223	153600	16814820	17740	17740	17740	17740	0
179	20241223	153500	16814820	17740	17740	17740	17740	0
180	20241223	153400	16814820	17740	17740	17740	17740	0
181	20241223	153300	16814820	17740	17740	17740	17740	0
182	20241223	153200	16814820	17740	17740	17740	17740	48
183	20241223	153100	16814820	17740	17740	17740	17740	0
184	20241223	153000	16814820	17740	17740	17740	17740	48
185	20241223	152900	15963300	17920	17920	17920	17920	0
186	20241223	152800	15963300	17920	17920	17920	17920	0
187	20241223	152700	15963300	17920	17920	17920	17920	0
188	20241223	152600	15963300	17920	17920	17920	17920	0
189	20241223	152500	15963300	17920	17920	17920	17920	0
190	20241223	152400	15963300	17920	17920	17920	17920	0
191	20241223	152300	15963300	17920	17920	17920	17920	0
192	20241223	152200	15963300	17920	17920	17920	17920	0
193	20241223	152100	15963300	17920	17920	17920	17920	0
194	20241223	152000	15963300	17920	17920	17920	17920	0
195	20241223	151900	15963300	17920	17920	17920	17920	1
196	20241223	151800	15945380	17760	17760	17760	17760	0
197	20241223	151700	15945380	17760	17760	17760	17760	0
198	20241223	151600	15945380	17760	17760	17760	17760	15
199	20241223	151500	15678980	17740	17740	17740	17740	0
200	20241223	151400	15678980	17740	17740	17740	17740	0
201	20241223	151300	15678980	17740	17740	17740	17740	0
202	20241223	151200	15678980	17740	17740	17740	17740	6
203	20241223	151100	15572540	17740	17740	17740	17740	0
204	20241223	151000	15572540	17740	17740	17740	17740	0
205	20241223	150900	15572540	17740	17740	17740	17740	0
206	20241223	150800	15572540	17740	17740	17740	17740	1
207	20241223	150700	15554800	17740	17740	17740	17740	0
208	20241223	150600	15554800	17740	17740	17740	17740	1
209	20241223	150500	15537060	17740	17740	17740	17740	0
210	20241223	150400	15537060	17740	17740	17740	17740	0
211	20241223	150300	15537060	17740	17740	17740	17740	0
212	20241223	150200	15537060	17740	17740	17740	17740	20
213	20241223	150100	15182260	17740	17740	17740	17740	0
214	20241223	150000	15182260	17740	17740	17740	17740	0
215	20241223	145900	15182260	17740	17740	17740	17740	0
216	20241223	145800	15182260	17740	17740	17740	17740	0
217	20241223	145700	15182260	17740	17740	17740	17740	0
218	20241223	145600	15182260	17740	17740	17740	17740	0
219	20241223	145500	15182260	17740	17740	17740	17740	0
220	20241223	145400	15182260	17740	17740	17740	17740	0
221	20241223	145300	15182260	17740	17740	17740	17740	1
222	20241223	145200	15164520	17740	17740	17740	17740	0
223	20241223	145100	15164520	17740	17740	17740	17740	0
224	20241223	145000	15164520	17740	17740	17740	17740	0
225	20241223	144900	15164520	17740	17740	17740	17740	0
226	20241223	144800	15164520	17740	17740	17740	17740	0
227	20241223	144700	15164520	17740	17740	17740	17740	0
228	20241223	144600	15164520	17740	17740	17740	17740	0
229	20241223	144500	15164520	17740	17740	17740	17740	0
230	20241223	144400	15164520	17740	17740	17740	17740	0
231	20241223	144300	15164520	17740	17740	17740	17740	0
232	20241223	144200	15164520	17740	17740	17740	17740	1
233	20241223	144100	15146780	17760	17760	17760	17760	0
234	20241223	144000	15146780	17760	17760	17760	17760	0
235	20241223	143900	15146780	17760	17760	17760	17760	0
236	20241223	143800	15146780	17760	17760	17760	17760	0
237	20241223	143700	15146780	17760	17760	17760	17760	0
238	20241223	143600	15146780	17760	17760	17760	17760	0
239	20241223	143500	15146780	17760	17760	17760	17760	0
240	20241223	143400	15146780	17760	17760	17760	17760	0
241	20241223	143300	15146780	17760	17760	17760	17760	0
242	20241223	143200	15146780	17760	17760	17760	17760	0
243	20241223	143100	15146780	17760	17760	17760	17760	0
244	20241223	143000	15146780	17760	17760	17760	17760	0
245	20241223	142900	15146780	17760	17760	17760	17760	0
246	20241223	142800	15146780	17760	17760	17760	17760	3
247	20241223	142700	15093500	17770	17770	17770	17770	0
248	20241223	142600	15093500	17770	17770	17770	17770	0
249	20241223	142500	15093500	17770	17770	17770	17770	0
250	20241223	142400	15093500	17770	17770	17770	17770	0
251	20241223	142300	15093500	17770	17770	17770	17770	0
252	20241223	142200	15093500	17770	17770	17770	17770	0
253	20241223	142100	15093500	17770	17770	17770	17770	0
254	20241223	142000	15093500	17770	17770	17770	17770	0
255	20241223	141900	15093500	17770	17770	17770	17770	0
256	20241223	141800	15093500	17770	17770	17770	17770	0
257	20241223	141700	15093500	17770	17770	17770	17770	0
258	20241223	141600	15093500	17770	17770	17770	17770	0
259	20241223	141500	15093500	17770	17770	17770	17770	0
260	20241223	141400	15093500	17770	17770	17770	17770	0
261	20241223	141300	15093500	17770	17770	17770	17770	0
262	20241223	141200	15093500	17770	17770	17770	17770	0
263	20241223	141100	15093500	17770	17770	17770	17770	0
264	20241223	141000	15093500	17770	17770	17770	17770	0
265	20241223	140900	15093500	17770	17770	17770	17770	0
266	20241223	140800	15093500	17770	17770	17770	17770	0
267	20241223	140700	15093500	17770	17770	17770	17770	0
268	20241223	140600	15093500	17770	17770	17770	17770	0
269	20241223	140500	15093500	17770	17770	17770	17770	0
270	20241223	140400	15093500	17770	17770	17780	17770	42
271	20241223	140300	14347120	17770	17770	17770	17770	1
272	20241223	140200	14329350	17770	17770	17770	17770	0
273	20241223	140100	14329350	17770	17770	17770	17770	1
274	20241223	140000	14311580	17770	17770	17770	17770	0
275	20241223	135900	14311580	17770	17770	17770	17770	0
276	20241223	135800	14311580	17770	17770	17770	17770	0
277	20241223	135700	14311580	17770	17770	17770	17770	0
278	20241223	135600	14311580	17770	17770	17770	17770	0
279	20241223	135500	14311580	17770	17770	17770	17770	0
280	20241223	135400	14311580	17770	17770	17770	17770	0
281	20241223	135300	14311580	17770	17770	17770	17770	0
282	20241223	135200	14311580	17770	17770	17770	17770	0
283	20241223	135100	14311580	17770	17770	17770	17770	1
284	20241223	135000	14293810	17770	17770	17770	17770	0
285	20241223	134900	14293810	17770	17770	17770	17770	0
286	20241223	134800	14293810	17770	17770	17770	17770	1
287	20241223	134700	14276040	17770	17770	17770	17770	0
288	20241223	134600	14276040	17770	17770	17770	17770	0
289	20241223	134500	14276040	17770	17770	17770	17770	0
290	20241223	134400	14276040	17770	17770	17770	17770	0
291	20241223	134300	14276040	17770	17770	17770	17770	0
292	20241223	134200	14276040	17770	17770	17770	17770	0
293	20241223	134100	14276040	17770	17770	17770	17770	0
294	20241223	134000	14276040	17770	17770	17770	17770	0
295	20241223	133900	14276040	17770	17770	17770	17770	0
296	20241223	133800	14276040	17770	17770	17770	17770	1
297	20241223	133700	14258270	17770	17770	17770	17770	0
298	20241223	133600	14258270	17770	17770	17770	17770	0
299	20241223	133500	14258270	17770	17770	17770	17770	1
300	20241223	133400	14240500	17760	17760	17760	17760	0
301	20241223	133300	14240500	17760	17760	17760	17760	1
302	20241223	133200	14222740	17770	17770	17770	17770	0
303	20241223	133100	14222740	17770	17770	17770	17770	0
304	20241223	133000	14222740	17770	17770	17770	17770	0
305	20241223	132900	14222740	17770	17770	17770	17770	0
306	20241223	132800	14222740	17770	17770	17770	17770	0
307	20241223	132700	14222740	17770	17770	17770	17770	0
308	20241223	132600	14222740	17770	17770	17770	17770	0
309	20241223	132500	14222740	17770	17770	17770	17770	0
310	20241223	132400	14222740	17770	17770	17770	17770	0
311	20241223	132300	14222740	17770	17770	17770	17770	0
312	20241223	132200	14222740	17770	17770	17770	17770	1
313	20241223	132100	14204970	18080	18080	18080	18080	0
314	20241223	132000	14204970	18080	18080	18080	18080	0
315	20241223	131900	14204970	18080	18080	18080	18080	0
316	20241223	131800	14204970	18080	18080	18080	18080	0
317	20241223	131700	14204970	18080	18080	18080	18080	0
318	20241223	131600	14204970	18080	17760	18080	17760	2
319	20241223	131500	14169130	17760	17760	17760	17760	0
320	20241223	131400	14169130	17760	17760	17760	17760	0
321	20241223	131300	14169130	17760	17760	17760	17760	0
322	20241223	131200	14169130	17760	17760	17760	17760	0
323	20241223	131100	14169130	17760	17760	17760	17760	0
324	20241223	131000	14169130	17760	17760	17760	17760	0
325	20241223	130900	14169130	17760	17760	17760	17760	0
326	20241223	130800	14169130	17760	17760	17760	17760	1
327	20241223	130700	14151370	17760	17760	17760	17760	0
328	20241223	130600	14151370	17760	17760	17760	17760	0
329	20241223	130500	14151370	17760	17760	17760	17760	0
330	20241223	130400	14151370	17760	17760	17760	17760	0
331	20241223	130300	14151370	17760	17760	17760	17760	0
332	20241223	130200	14151370	17760	17760	17760	17760	0
333	20241223	130100	14151370	17760	17760	17760	17760	0
334	20241223	130000	14151370	17760	17760	17760	17760	1
335	20241223	125900	14133610	17760	17760	17760	17760	0
336	20241223	125800	14133610	17760	17760	17760	17760	0
337	20241223	125700	14133610	17760	17760	17760	17760	0
338	20241223	125600	14133610	17760	17760	17760	17760	1
339	20241223	125500	14115850	17760	17760	17760	17760	0
340	20241223	125400	14115850	17760	17760	17760	17760	0
341	20241223	125300	14115850	17760	17760	17760	17760	0
342	20241223	125200	14115850	17760	17760	17760	17760	0
343	20241223	125100	14115850	17760	17760	17760	17760	0
344	20241223	125000	14115850	17760	17760	17760	17760	0
345	20241223	124900	14115850	17760	17760	17760	17760	0
346	20241223	124800	14115850	17760	17760	17760	17760	0
347	20241223	124700	14115850	17760	17760	17760	17760	1
348	20241223	124600	14098090	17760	17760	17760	17760	0
349	20241223	124500	14098090	17760	17760	17760	17760	0
350	20241223	124400	14098090	17760	17760	17760	17760	0
351	20241223	124300	14098090	17760	17760	17760	17760	0
352	20241223	124200	14098090	17760	17760	17760	17760	1
353	20241223	124100	14080330	17760	17760	17760	17760	0
354	20241223	124000	14080330	17760	17760	17760	17760	0
355	20241223	123900	14080330	17760	17760	17760	17760	0
356	20241223	123800	14080330	17760	17760	17760	17760	0
357	20241223	123700	14080330	17760	17760	17760	17760	0
358	20241223	123600	14080330	17760	17760	17760	17760	0
359	20241223	123500	14080330	17760	17760	17760	17760	1
360	20241223	123400	14062570	17760	17760	17760	17760	0
361	20241223	123300	14062570	17760	17760	17760	17760	0
362	20241223	123200	14062570	17760	17760	17760	17760	0
363	20241223	123100	14062570	17760	17760	17760	17760	0
364	20241223	123000	14062570	17760	17760	17760	17760	0
365	20241223	122900	14062570	17760	17760	17760	17760	1
366	20241223	122800	14044810	17760	17760	17760	17760	0
367	20241223	122700	14044810	17760	17760	17760	17760	0
368	20241223	122600	14044810	17760	17760	17760	17760	0
369	20241223	122500	14044810	17760	17760	17760	17760	0
370	20241223	122400	14044810	17760	17760	17760	17760	0
371	20241223	122300	14044810	17760	17760	17760	17760	0
372	20241223	122200	14044810	17760	17760	17760	17760	1
373	20241223	122100	14027050	17760	17760	17760	17760	0
374	20241223	122000	14027050	17760	17760	17760	17760	0
375	20241223	121900	14027050	17760	17760	17760	17760	0
376	20241223	121800	14027050	17760	17760	17760	17760	0
377	20241223	121700	14027050	17760	17760	17760	17760	0
378	20241223	121600	14027050	17760	17760	17760	17760	1
379	20241223	121500	14009290	17760	17760	17760	17760	0
380	20241223	121400	14009290	17760	17760	17760	17760	0
381	20241223	121300	14009290	17760	17760	17760	17760	0
382	20241223	121200	14009290	17760	17760	17760	17760	0
383	20241223	121100	14009290	17760	17760	17760	17760	0
384	20241223	121000	14009290	17760	17760	17760	17760	0
385	20241223	120900	14009290	17760	17760	17760	17760	1
386	20241223	120800	13991530	17760	17760	17760	17760	0
387	20241223	120700	13991530	17760	17760	17760	17760	0
388	20241223	120600	13991530	17760	17760	17760	17760	0
389	20241223	120500	13991530	17760	17760	17760	17760	0
390	20241223	120400	13991530	17760	17760	17760	17760	0
391	20241223	120300	13991530	17760	17760	17760	17760	1
392	20241223	120200	13973770	17760	17760	17760	17760	0
393	20241223	120100	13973770	17760	17760	17760	17760	0
394	20241223	120000	13973770	17760	17760	17760	17760	0
395	20241223	115900	13973770	17760	17760	17760	17760	0
396	20241223	115800	13973770	17760	17760	17760	17760	0
397	20241223	115700	13973770	17760	17760	17760	17760	1
398	20241223	115600	13956010	17760	17760	17760	17760	0
399	20241223	115500	13956010	17760	17760	17760	17760	0
400	20241223	115400	13956010	17760	17760	17760	17760	0
401	20241223	115300	13956010	17760	17760	17760	17760	0
402	20241223	115200	13956010	17760	17760	17760	17760	0
403	20241223	115100	13956010	17760	17760	17760	17760	0
404	20241223	115000	13956010	17760	17760	17760	17760	1
405	20241223	114900	13938250	17760	17760	17760	17760	0
406	20241223	114800	13938250	17760	17760	17760	17760	0
407	20241223	114700	13938250	17760	17760	17760	17760	0
408	20241223	114600	13938250	17760	17760	17760	17760	0
409	20241223	114500	13938250	17760	17760	17760	17760	0
410	20241223	114400	13938250	17760	17760	17760	17760	1
411	20241223	114300	13920490	17760	17760	17760	17760	0
412	20241223	114200	13920490	17760	17760	17760	17760	0
413	20241223	114100	13920490	17760	17760	17760	17760	0
414	20241223	114000	13920490	17760	17760	17760	17760	0
415	20241223	113900	13920490	17760	17760	17760	17760	0
416	20241223	113800	13920490	17760	17760	17760	17760	0
417	20241223	113700	13920490	17760	17760	17760	17760	1
418	20241223	113600	13902730	17760	17760	17760	17760	0
419	20241223	113500	13902730	17760	17760	17760	17760	0
420	20241223	113400	13902730	17760	17760	17760	17760	0
421	20241223	113300	13902730	17760	17760	17760	17760	0
422	20241223	113200	13902730	17760	17760	17760	17760	0
423	20241223	113100	13902730	17760	17760	17760	17760	2
424	20241223	113000	13867210	17760	17760	17760	17760	0
425	20241223	112900	13867210	17760	17760	17760	17760	0
426	20241223	112800	13867210	17760	17760	17760	17760	0
427	20241223	112700	13867210	17760	17760	17760	17760	0
428	20241223	112600	13867210	17760	17760	17760	17760	0
429	20241223	112500	13867210	17760	17760	17760	17760	0
430	20241223	112400	13867210	17760	17760	17760	17760	0
431	20241223	112300	13867210	17760	17760	17760	17760	0
432	20241223	112200	13867210	17760	17760	17760	17760	0
433	20241223	112100	13867210	17760	17760	17760	17760	0
434	20241223	112000	13867210	17760	17760	17760	17760	0
435	20241223	111900	13867210	17760	17760	17760	17760	1
436	20241223	111800	13849450	17760	17760	17760	17760	0
437	20241223	111700	13849450	17760	17760	17760	17760	0
438	20241223	111600	13849450	17760	17760	17760	17760	0
439	20241223	111500	13849450	17760	17760	17760	17760	0
440	20241223	111400	13849450	17760	17760	17760	17760	0
441	20241223	111300	13849450	17760	17760	17760	17760	0
442	20241223	111200	13849450	17760	17760	17760	17760	0
443	20241223	111100	13849450	17760	17760	17760	17760	2
444	20241223	111000	13813930	17760	17760	17760	17760	0
445	20241223	110900	13813930	17760	17760	17760	17760	0
446	20241223	110800	13813930	17760	17760	17760	17760	0
447	20241223	110700	13813930	17760	17760	17760	17760	0
448	20241223	110600	13813930	17760	17760	17760	17760	1
449	20241223	110500	13796170	17760	17760	17760	17760	0
450	20241223	110400	13796170	17760	17760	17760	17760	0
451	20241223	110300	13796170	17760	17760	17760	17760	0
452	20241223	110200	13796170	17760	17760	17760	17760	0
453	20241223	110100	13796170	17760	17760	17760	17760	0
454	20241223	110000	13796170	17760	17760	17760	17760	0
455	20241223	105900	13796170	17760	17760	17760	17760	0
456	20241223	105800	13796170	17760	17760	17760	17760	0
457	20241223	105700	13796170	17760	17760	17760	17760	1
458	20241223	105600	13778410	17760	17760	17760	17760	0
459	20241223	105500	13778410	17760	17760	17760	17760	0
460	20241223	105400	13778410	17760	17760	17760	17760	0
461	20241223	105300	13778410	17760	17760	17760	17760	1
462	20241223	105200	13760650	17760	17760	17760	17760	0
463	20241223	105100	13760650	17760	17760	17760	17760	0
464	20241223	105000	13760650	17760	17760	17760	17760	0
465	20241223	104900	13760650	17760	17760	17760	17760	0
466	20241223	104800	13760650	17760	17760	17760	17760	0
467	20241223	104700	13760650	17760	17760	17760	17760	0
468	20241223	104600	13760650	17760	17760	17760	17760	0
469	20241223	104500	13760650	17760	17760	17760	17760	0
470	20241223	104400	13760650	17760	17760	17760	17760	1
471	20241223	104300	13742890	17760	17760	17760	17760	0
472	20241223	104200	13742890	17760	17760	17760	17760	0
473	20241223	104100	13742890	17760	17760	17760	17760	1
474	20241223	104000	13725130	17760	17760	17760	17760	0
475	20241223	103900	13725130	17760	17760	17760	17760	0
476	20241223	103800	13725130	17760	17760	17760	17760	0
477	20241223	103700	13725130	17760	17760	17760	17760	0
478	20241223	103600	13725130	17760	17760	17760	17760	0
479	20241223	103500	13725130	17760	17760	17760	17760	0
480	20241223	103400	13725130	17760	17760	17760	17760	0
481	20241223	103300	13725130	17760	17760	17760	17760	0
482	20241223	103200	13725130	17760	17760	17760	17760	0
483	20241223	103100	13725130	17760	17760	17760	17760	1
484	20241223	103000	13707370	17760	17760	17760	17760	0
485	20241223	102900	13707370	17760	17760	17760	17760	0
486	20241223	102800	13707370	17760	17720	17760	17720	168
487	20241223	102700	10730370	17720	17720	17720	17720	1
488	20241223	102600	10712650	17710	17710	17720	17710	45
489	20241223	102500	9915310	17400	17720	17720	17400	453
490	20241223	102400	1991940	17760	17760	17760	17760	0
491	20241223	102300	1991940	17760	17760	17760	17760	20
492	20241223	102200	1636740	17760	17760	17760	17760	0
493	20241223	102100	1636740	17760	17760	17760	17760	0
494	20241223	102000	1636740	17760	17760	17760	17760	0
495	20241223	101900	1636740	17760	17760	17760	17760	0
496	20241223	101800	1636740	17760	17760	17760	17760	1
497	20241223	101700	1618980	17760	17760	17760	17760	0
498	20241223	101600	1618980	17760	17760	17760	17760	0
499	20241223	101500	1618980	17760	17760	17760	17760	1
500	20241223	101400	1601220	17790	17790	17790	17790	0
501	20241223	101300	1601220	17790	17790	17790	17790	0
502	20241223	101200	1601220	17790	17790	17790	17790	0
503	20241223	101100	1601220	17790	17790	17790	17790	0
504	20241223	101000	1601220	17790	17790	17790	17790	0
505	20241223	100900	1601220	17790	17790	17790	17790	0
506	20241223	100800	1601220	17790	17790	17790	17790	0
507	20241223	100700	1601220	17790	17790	17790	17790	0
508	20241223	100600	1601220	17790	17790	17790	17790	50
509	20241223	100500	711720	17790	17790	17790	17790	1
510	20241223	100400	693930	17800	17800	17800	17800	0
511	20241223	100300	693930	17800	17800	17800	17800	1
512	20241223	100200	676130	17800	17800	17800	17800	0
513	20241223	100100	676130	17800	17800	17800	17800	0
514	20241223	100000	676130	17800	17800	17800	17800	0
515	20241223	095900	676130	17800	17800	17800	17800	0
516	20241223	095800	676130	17800	17800	17800	17800	0
517	20241223	095700	676130	17800	17800	17800	17800	0
518	20241223	095600	676130	17800	17800	17800	17800	0
519	20241223	095500	676130	17800	17800	17800	17800	0
520	20241223	095400	676130	17800	17800	17800	17800	0
521	20241223	095300	676130	17800	17800	17800	17800	0
522	20241223	095200	676130	17800	17800	17800	17800	1
523	20241223	095100	658330	17800	17800	17800	17800	0
524	20241223	095000	658330	17800	17800	17800	17800	1
525	20241223	094900	640530	17790	17790	17790	17790	0
526	20241223	094800	640530	17790	17790	17790	17790	0
527	20241223	094700	640530	17790	17790	17790	17790	0
528	20241223	094600	640530	17790	17790	17790	17790	0
529	20241223	094500	640530	17790	17790	17790	17790	0
530	20241223	094400	640530	17790	17790	17790	17790	0
531	20241223	094300	640530	17790	17790	17790	17790	0
532	20241223	094200	640530	17790	17790	17790	17790	0
533	20241223	094100	640530	17790	17790	17790	17790	0
534	20241223	094000	640530	17790	17790	17790	17790	0
535	20241223	093900	640530	17790	17790	17790	17790	1
536	20241223	093800	622740	17790	17790	17790	17790	0
537	20241223	093700	622740	17790	18130	18130	17790	2
538	20241223	093600	586820	17790	17790	17790	17790	0
539	20241223	093500	586820	17790	17790	17790	17790	0
540	20241223	093400	586820	17790	17790	17790	17790	0
541	20241223	093300	586820	17790	17790	17790	17790	0
542	20241223	093200	586820	17790	17790	17790	17790	0
543	20241223	093100	586820	17790	17790	17790	17790	0
544	20241223	093000	586820	17790	17790	17790	17790	0
545	20241223	092900	586820	17790	17790	17790	17790	0
546	20241223	092800	586820	17790	17790	17790	17790	0
547	20241223	092700	586820	17790	17790	17790	17790	0
548	20241223	092600	586820	17790	17790	17790	17790	1
549	20241223	092500	569030	17790	17790	17790	17790	1
550	20241223	092400	551240	17790	17790	17790	17790	0
551	20241223	092300	551240	17790	17790	17790	17790	0
552	20241223	092200	551240	17790	17790	17790	17790	0
553	20241223	092100	551240	17790	17790	17790	17790	0
554	20241223	092000	551240	17790	17790	17790	17790	0
555	20241223	091900	551240	17790	17790	17790	17790	0
556	20241223	091800	551240	17790	17790	17790	17790	0
557	20241223	091700	551240	17790	17790	17790	17790	0
558	20241223	091600	551240	17790	17790	17790	17790	0
559	20241223	091500	551240	17790	17790	17790	17790	0
560	20241223	091400	551240	17790	17790	17790	17790	0
561	20241223	091300	551240	17790	17790	17790	17790	1
562	20241223	091200	533450	17790	17790	17790	17790	1
563	20241223	091100	515660	18300	18300	18300	18300	0
564	20241223	091000	515660	18300	18300	18300	18300	0
565	20241223	090900	515660	18300	18300	18300	18300	0
566	20241223	090800	515660	18300	18300	18300	18300	0
567	20241223	090700	515660	18300	18300	18300	18300	0
568	20241223	090600	515660	18300	18300	18300	18300	1
569	20241223	090500	497360	17760	17760	17760	17760	0
570	20241223	090400	497360	17760	17760	17760	17760	0
571	20241223	090300	497360	17760	17760	17760	17760	0
572	20241223	090200	497360	17760	17760	17760	17760	0
573	20241223	090100	497360	17760	17760	17760	17760	3
574	20241223	090000	444080	17800	17760	17800	17760	25