KissMeData/016590/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	190300	17555040	5850	5850	5850	5850	25
3	20241224	190200	17555040	5850	5850	5850	5850	0
4	20241224	190100	17555040	5850	5850	5850	5850	0
5	20241224	190000	17555040	5850	5850	5850	5850	0
6	20241224	185900	17555040	5850	5850	5850	5850	0
7	20241224	185800	17555040	5850	5850	5850	5850	0
8	20241224	185700	17555040	5850	5850	5850	5850	0
9	20241224	185600	17555040	5850	5850	5850	5850	0
10	20241224	185500	17555040	5850	5850	5850	5850	0
11	20241224	185400	17555040	5850	5850	5850	5850	0
12	20241224	185300	17555040	5850	5850	5850	5850	0
13	20241224	185200	17555040	5850	5850	5850	5850	0
14	20241224	185100	17555040	5850	5850	5850	5850	0
15	20241224	185000	17555040	5850	5850	5850	5850	0
16	20241224	184900	17555040	5850	5850	5850	5850	0
17	20241224	184800	17555040	5850	5850	5850	5850	0
18	20241224	184700	17555040	5850	5850	5850	5850	0
19	20241224	184600	17555040	5850	5850	5850	5850	0
20	20241224	184500	17555040	5850	5850	5850	5850	0
21	20241224	184400	17555040	5850	5850	5850	5850	0
22	20241224	184300	17555040	5850	5850	5850	5850	0
23	20241224	184200	17555040	5850	5850	5850	5850	0
24	20241224	184100	17555040	5850	5850	5850	5850	0
25	20241224	184000	17555040	5850	5850	5850	5850	0
26	20241224	183900	17555040	5850	5850	5850	5850	0
27	20241224	183800	17555040	5850	5850	5850	5850	0
28	20241224	183700	17555040	5850	5850	5850	5850	0
29	20241224	183600	17555040	5850	5850	5850	5850	0
30	20241224	183500	17555040	5850	5850	5850	5850	0
31	20241224	183400	17555040	5850	5850	5850	5850	0
32	20241224	183300	17555040	5850	5850	5850	5850	25
33	20241224	183200	17555040	5850	5850	5850	5850	0
34	20241224	183100	17555040	5850	5850	5850	5850	0
35	20241224	183000	17555040	5850	5850	5850	5850	0
36	20241224	182900	17555040	5850	5850	5850	5850	0
37	20241224	182800	17555040	5850	5850	5850	5850	0
38	20241224	182700	17555040	5850	5850	5850	5850	0
39	20241224	182600	17555040	5850	5850	5850	5850	0
40	20241224	182500	17555040	5850	5850	5850	5850	0
41	20241224	182400	17555040	5850	5850	5850	5850	0
42	20241224	182300	17555040	5850	5850	5850	5850	0
43	20241224	182200	17555040	5850	5850	5850	5850	0
44	20241224	182100	17555040	5850	5850	5850	5850	0
45	20241224	182000	17555040	5850	5850	5850	5850	0
46	20241224	181900	17555040	5850	5850	5850	5850	0
47	20241224	181800	17555040	5850	5850	5850	5850	0
48	20241224	181700	17555040	5850	5850	5850	5850	0
49	20241224	181600	17555040	5850	5850	5850	5850	0
50	20241224	181500	17555040	5850	5850	5850	5850	0
51	20241224	181400	17555040	5850	5850	5850	5850	0
52	20241224	181300	17555040	5850	5850	5850	5850	0
53	20241224	181200	17555040	5850	5850	5850	5850	0
54	20241224	181100	17555040	5850	5850	5850	5850	0
55	20241224	181000	17555040	5850	5850	5850	5850	0
56	20241224	180900	17555040	5850	5850	5850	5850	0
57	20241224	180800	17555040	5850	5850	5850	5850	0
58	20241224	180700	17555040	5850	5850	5850	5850	0
59	20241224	180600	17555040	5850	5850	5850	5850	0
60	20241224	180500	17555040	5850	5850	5850	5850	0
61	20241224	180400	17555040	5850	5850	5850	5850	0
62	20241224	180300	17555040	5850	5850	5850	5850	25
63	20241224	180200	17555040	5850	5850	5850	5850	0
64	20241224	180100	17555040	5850	5850	5850	5850	0
65	20241224	180000	17555040	5850	5850	5850	5850	0
66	20241224	175900	17555040	5850	5850	5850	5850	0
67	20241224	175800	17555040	5850	5850	5850	5850	0
68	20241224	175700	17555040	5850	5850	5850	5850	0
69	20241224	175600	17555040	5850	5850	5850	5850	0
70	20241224	175500	17555040	5850	5850	5850	5850	0
71	20241224	175400	17555040	5850	5850	5850	5850	0
72	20241224	175300	17555040	5850	5850	5850	5850	0
73	20241224	175200	17555040	5850	5850	5850	5850	0
74	20241224	175100	17555040	5850	5850	5850	5850	0
75	20241224	175000	17555040	5850	5850	5850	5850	0
76	20241224	174900	17555040	5850	5850	5850	5850	0
77	20241224	174800	17555040	5850	5850	5850	5850	0
78	20241224	174700	17555040	5850	5850	5850	5850	0
79	20241224	174600	17555040	5850	5850	5850	5850	0
80	20241224	174500	17555040	5850	5850	5850	5850	0
81	20241224	174400	17555040	5850	5850	5850	5850	0
82	20241224	174300	17555040	5850	5850	5850	5850	0
83	20241224	174200	17555040	5850	5850	5850	5850	0
84	20241224	174100	17555040	5850	5850	5850	5850	0
85	20241224	174000	17555040	5850	5850	5850	5850	0
86	20241224	173900	17555040	5850	5850	5850	5850	0
87	20241224	173800	17555040	5850	5850	5850	5850	0
88	20241224	173700	17555040	5850	5850	5850	5850	0
89	20241224	173600	17555040	5850	5850	5850	5850	0
90	20241224	173500	17555040	5850	5850	5850	5850	0
91	20241224	173400	17555040	5850	5850	5850	5850	0
92	20241224	173300	17555040	5850	5850	5850	5850	25
93	20241224	173200	17555040	5850	5850	5850	5850	0
94	20241224	173100	17555040	5850	5850	5850	5850	0
95	20241224	173000	17555040	5850	5850	5850	5850	0
96	20241224	172900	17555040	5850	5850	5850	5850	0
97	20241224	172800	17555040	5850	5850	5850	5850	0
98	20241224	172700	17555040	5850	5850	5850	5850	0
99	20241224	172600	17555040	5850	5850	5850	5850	0
100	20241224	172500	17555040	5850	5850	5850	5850	0
101	20241224	172400	17555040	5850	5850	5850	5850	0
102	20241224	172300	17555040	5850	5850	5850	5850	0
103	20241224	172200	17555040	5850	5850	5850	5850	0
104	20241224	172100	17555040	5850	5850	5850	5850	0
105	20241224	172000	17555040	5850	5850	5850	5850	0
106	20241224	171900	17555040	5850	5850	5850	5850	0
107	20241224	171800	17555040	5850	5850	5850	5850	0
108	20241224	171700	17555040	5850	5850	5850	5850	0
109	20241224	171600	17555040	5850	5850	5850	5850	0
110	20241224	171500	17555040	5850	5850	5850	5850	0
111	20241224	171400	17555040	5850	5850	5850	5850	0
112	20241224	171300	17555040	5850	5850	5850	5850	0
113	20241224	171200	17555040	5850	5850	5850	5850	0
114	20241224	171100	17555040	5850	5850	5850	5850	0
115	20241224	171000	17555040	5850	5850	5850	5850	0
116	20241224	170900	17555040	5850	5850	5850	5850	0
117	20241224	170800	17555040	5850	5850	5850	5850	0
118	20241224	170700	17555040	5850	5850	5850	5850	0
119	20241224	170600	17555040	5850	5850	5850	5850	0
120	20241224	170500	17555040	5850	5850	5850	5850	0
121	20241224	170400	17555040	5850	5850	5850	5850	0
122	20241224	170300	17555040	5850	5850	5850	5850	25
123	20241224	170200	17555040	5850	5850	5850	5850	0
124	20241224	170100	17555040	5850	5850	5850	5850	0
125	20241224	170000	17555040	5850	5850	5850	5850	0
126	20241224	165900	17555040	5850	5850	5850	5850	0
127	20241224	165800	17555040	5850	5850	5850	5850	0
128	20241224	165700	17555040	5850	5850	5850	5850	0
129	20241224	165600	17555040	5850	5850	5850	5850	0
130	20241224	165500	17555040	5850	5850	5850	5850	0
131	20241224	165400	17555040	5850	5850	5850	5850	0
132	20241224	165300	17555040	5850	5850	5850	5850	0
133	20241224	165200	17555040	5850	5850	5850	5850	0
134	20241224	165100	17555040	5850	5850	5850	5850	0
135	20241224	165000	17555040	5850	5850	5850	5850	0
136	20241224	164900	17555040	5850	5850	5850	5850	0
137	20241224	164800	17555040	5850	5850	5850	5850	0
138	20241224	164700	17555040	5850	5850	5850	5850	0
139	20241224	164600	17555040	5850	5850	5850	5850	0
140	20241224	164500	17555040	5850	5850	5850	5850	0
141	20241224	164400	17555040	5850	5850	5850	5850	0
142	20241224	164300	17555040	5850	5850	5850	5850	0
143	20241224	164200	17555040	5850	5850	5850	5850	0
144	20241224	164100	17555040	5850	5850	5850	5850	0
145	20241224	164000	17555040	5850	5850	5850	5850	0
146	20241224	163900	17555040	5850	5850	5850	5850	0
147	20241224	163800	17555040	5850	5850	5850	5850	0
148	20241224	163700	17555040	5850	5850	5850	5850	0
149	20241224	163600	17555040	5850	5850	5850	5850	0
150	20241224	163500	17555040	5850	5850	5850	5850	0
151	20241224	163400	17555040	5850	5850	5850	5850	0
152	20241224	163300	17555040	5850	5850	5850	5850	25
153	20241224	163200	17555040	5850	5850	5850	5850	0
154	20241224	163100	17555040	5850	5850	5850	5850	0
155	20241224	163000	17555040	5850	5850	5850	5850	0
156	20241224	162900	17555040	5850	5850	5850	5850	0
157	20241224	162800	17555040	5850	5850	5850	5850	0
158	20241224	162700	17555040	5850	5850	5850	5850	0
159	20241224	162600	17555040	5850	5850	5850	5850	0
160	20241224	162500	17555040	5850	5850	5850	5850	0
161	20241224	162400	17555040	5850	5850	5850	5850	0
162	20241224	162300	17555040	5850	5850	5850	5850	0
163	20241224	162200	17555040	5850	5850	5850	5850	0
164	20241224	162100	17555040	5850	5850	5850	5850	0
165	20241224	162000	17555040	5850	5850	5850	5850	0
166	20241224	161900	17555040	5850	5850	5850	5850	0
167	20241224	161800	17555040	5850	5850	5850	5850	0
168	20241224	161700	17555040	5850	5850	5850	5850	0
169	20241224	161600	17555040	5850	5850	5850	5850	0
170	20241224	161500	17555040	5850	5850	5850	5850	0
171	20241224	161400	17555040	5850	5850	5850	5850	0
172	20241224	161300	17555040	5850	5850	5850	5850	0
173	20241224	161200	17555040	5850	5850	5850	5850	0
174	20241224	161100	17555040	5850	5850	5850	5850	0
175	20241224	161000	17555040	5850	5850	5850	5850	0
176	20241224	160900	17555040	5850	5850	5850	5850	0
177	20241224	160800	17555040	5850	5850	5850	5850	0
178	20241224	160700	17555040	5850	5850	5850	5850	0
179	20241224	160600	17555040	5850	5850	5850	5850	0
180	20241224	160500	17555040	5850	5850	5850	5850	0
181	20241224	160400	17555040	5850	5850	5850	5850	0
182	20241224	160300	17555040	5850	5850	5850	5850	25
183	20241224	160200	17555040	5850	5850	5850	5850	0
184	20241224	160100	17555040	5850	5850	5850	5850	0
185	20241224	160000	17555040	5850	5850	5850	5850	0
186	20241224	155900	17555040	5850	5850	5850	5850	0
187	20241224	155800	17555040	5850	5850	5850	5850	0
188	20241224	155700	17555040	5850	5850	5850	5850	0
189	20241224	155600	17555040	5850	5850	5850	5850	0
190	20241224	155500	17555040	5850	5850	5850	5850	0
191	20241224	155400	17555040	5850	5850	5850	5850	0
192	20241224	155300	17555040	5850	5850	5850	5850	0
193	20241224	155200	17555040	5850	5850	5850	5850	0
194	20241224	155100	17555040	5850	5850	5850	5850	0
195	20241224	155000	17555040	5850	5850	5850	5850	0
196	20241224	154900	17555040	5850	5850	5850	5850	0
197	20241224	154800	17555040	5850	5850	5850	5850	0
198	20241224	154700	17555040	5850	5850	5850	5850	0
199	20241224	154600	17555040	5850	5850	5850	5850	0
200	20241224	154500	17555040	5850	5850	5850	5850	0
201	20241224	154400	17555040	5850	5850	5850	5850	0
202	20241224	154300	17555040	5850	5850	5850	5850	0
203	20241224	154200	17555040	5850	5850	5850	5850	0
204	20241224	154100	17555040	5850	5850	5850	5850	0
205	20241224	154000	17555040	5850	5850	5850	5850	0
206	20241224	153900	17555040	5850	5850	5850	5850	0
207	20241224	153800	17555040	5850	5850	5850	5850	0
208	20241224	153700	17555040	5850	5850	5850	5850	0
209	20241224	153600	17555040	5850	5850	5850	5850	0
210	20241224	153500	17555040	5850	5850	5850	5850	0
211	20241224	153400	17555040	5850	5850	5850	5850	0
212	20241224	153300	17555040	5850	5850	5850	5850	25
213	20241224	153200	17555040	5850	5850	5850	5850	0
214	20241224	153100	17555040	5850	5850	5850	5850	0
215	20241224	153000	17555040	5850	5850	5850	5850	25
216	20241224	152900	17408790	5830	5830	5830	5830	0
217	20241224	152800	17408790	5830	5830	5830	5830	0
218	20241224	152700	17408790	5830	5830	5830	5830	0
219	20241224	152600	17408790	5830	5830	5830	5830	0
220	20241224	152500	17408790	5830	5830	5830	5830	0
221	20241224	152400	17408790	5830	5830	5830	5830	0
222	20241224	152300	17408790	5830	5830	5830	5830	0
223	20241224	152200	17408790	5830	5830	5830	5830	0
224	20241224	152100	17408790	5830	5830	5830	5830	0
225	20241224	152000	17408790	5830	5830	5830	5830	0
226	20241224	151900	17408790	5830	5830	5830	5830	0
227	20241224	151800	17408790	5830	5830	5830	5830	0
228	20241224	151700	17408790	5830	5830	5830	5830	0
229	20241224	151600	17408790	5830	5830	5830	5830	3
230	20241224	151500	17391300	5840	5840	5840	5840	0
231	20241224	151400	17391300	5840	5840	5840	5840	0
232	20241224	151300	17391300	5840	5840	5840	5840	0
233	20241224	151200	17391300	5840	5840	5840	5840	0
234	20241224	151100	17391300	5840	5840	5840	5840	0
235	20241224	151000	17391300	5840	5840	5840	5840	0
236	20241224	150900	17391300	5840	5840	5840	5840	0
237	20241224	150800	17391300	5840	5840	5840	5840	0
238	20241224	150700	17391300	5840	5840	5840	5840	0
239	20241224	150600	17391300	5840	5840	5840	5840	0
240	20241224	150500	17391300	5840	5840	5840	5840	0
241	20241224	150400	17391300	5840	5840	5840	5840	0
242	20241224	150300	17391300	5840	5840	5840	5840	0
243	20241224	150200	17391300	5840	5840	5840	5840	0
244	20241224	150100	17391300	5840	5840	5840	5840	0
245	20241224	150000	17391300	5840	5840	5840	5840	0
246	20241224	145900	17391300	5840	5840	5840	5840	0
247	20241224	145800	17391300	5840	5840	5840	5840	0
248	20241224	145700	17391300	5840	5840	5840	5840	0
249	20241224	145600	17391300	5840	5840	5840	5840	0
250	20241224	145500	17391300	5840	5840	5840	5840	0
251	20241224	145400	17391300	5840	5840	5840	5840	0
252	20241224	145300	17391300	5840	5840	5840	5840	0
253	20241224	145200	17391300	5840	5840	5840	5840	0
254	20241224	145100	17391300	5840	5840	5840	5840	0
255	20241224	145000	17391300	5840	5840	5840	5840	0
256	20241224	144900	17391300	5840	5840	5840	5840	0
257	20241224	144800	17391300	5840	5840	5840	5840	0
258	20241224	144700	17391300	5840	5840	5840	5840	0
259	20241224	144600	17391300	5840	5840	5840	5840	30
260	20241224	144500	17216100	5830	5830	5830	5830	0
261	20241224	144400	17216100	5830	5830	5830	5830	0
262	20241224	144300	17216100	5830	5830	5830	5830	0
263	20241224	144200	17216100	5830	5830	5830	5830	0
264	20241224	144100	17216100	5830	5830	5830	5830	0
265	20241224	144000	17216100	5830	5830	5830	5830	0
266	20241224	143900	17216100	5830	5830	5830	5830	0
267	20241224	143800	17216100	5830	5830	5830	5830	0
268	20241224	143700	17216100	5830	5830	5830	5830	0
269	20241224	143600	17216100	5830	5830	5830	5830	0
270	20241224	143500	17216100	5830	5830	5830	5830	0
271	20241224	143400	17216100	5830	5830	5830	5830	0
272	20241224	143300	17216100	5830	5830	5830	5830	0
273	20241224	143200	17216100	5830	5830	5830	5830	1
274	20241224	143100	17210270	5830	5830	5830	5830	0
275	20241224	143000	17210270	5830	5830	5830	5830	0
276	20241224	142900	17210270	5830	5830	5830	5830	0
277	20241224	142800	17210270	5830	5830	5830	5830	0
278	20241224	142700	17210270	5830	5830	5830	5830	0
279	20241224	142600	17210270	5830	5830	5830	5830	0
280	20241224	142500	17210270	5830	5830	5830	5830	0
281	20241224	142400	17210270	5830	5830	5830	5830	0
282	20241224	142300	17210270	5830	5830	5830	5830	0
283	20241224	142200	17210270	5830	5830	5830	5830	1
284	20241224	142100	17204440	5830	5830	5830	5830	0
285	20241224	142000	17204440	5830	5830	5830	5830	0
286	20241224	141900	17204440	5830	5830	5830	5830	0
287	20241224	141800	17204440	5830	5830	5830	5830	0
288	20241224	141700	17204440	5830	5830	5830	5830	0
289	20241224	141600	17204440	5830	5830	5830	5830	0
290	20241224	141500	17204440	5830	5830	5830	5830	0
291	20241224	141400	17204440	5830	5830	5830	5830	0
292	20241224	141300	17204440	5830	5830	5830	5830	0
293	20241224	141200	17204440	5830	5830	5830	5830	0
294	20241224	141100	17204440	5830	5830	5830	5830	0
295	20241224	141000	17204440	5830	5830	5830	5830	0
296	20241224	140900	17204440	5830	5830	5830	5830	0
297	20241224	140800	17204440	5830	5830	5830	5830	0
298	20241224	140700	17204440	5830	5830	5830	5830	0
299	20241224	140600	17204440	5830	5830	5830	5830	0
300	20241224	140500	17204440	5830	5830	5830	5830	0
301	20241224	140400	17204440	5830	5830	5830	5830	0
302	20241224	140300	17204440	5830	5830	5830	5830	0
303	20241224	140200	17204440	5830	5830	5830	5830	2
304	20241224	140100	17192780	5840	5840	5840	5840	0
305	20241224	140000	17192780	5840	5840	5840	5840	0
306	20241224	135900	17192780	5840	5840	5840	5840	0
307	20241224	135800	17192780	5840	5840	5840	5840	20
308	20241224	135700	17075980	5850	5850	5850	5850	0
309	20241224	135600	17075980	5850	5850	5850	5850	0
310	20241224	135500	17075980	5850	5850	5850	5850	0
311	20241224	135400	17075980	5850	5850	5850	5850	0
312	20241224	135300	17075980	5850	5850	5850	5850	7
313	20241224	135200	17035030	5850	5850	5850	5850	0
314	20241224	135100	17035030	5850	5850	5850	5850	0
315	20241224	135000	17035030	5850	5850	5850	5850	0
316	20241224	134900	17035030	5850	5850	5850	5850	0
317	20241224	134800	17035030	5850	5850	5850	5850	0
318	20241224	134700	17035030	5850	5850	5850	5850	0
319	20241224	134600	17035030	5850	5850	5850	5850	0
320	20241224	134500	17035030	5850	5850	5850	5850	0
321	20241224	134400	17035030	5850	5850	5850	5850	0
322	20241224	134300	17035030	5850	5850	5850	5850	0
323	20241224	134200	17035030	5850	5850	5850	5850	131
324	20241224	134100	16268680	5850	5850	5850	5850	0
325	20241224	134000	16268680	5850	5850	5850	5850	0
326	20241224	133900	16268680	5850	5850	5850	5850	0
327	20241224	133800	16268680	5850	5850	5850	5850	0
328	20241224	133700	16268680	5850	5850	5850	5850	0
329	20241224	133600	16268680	5850	5850	5850	5850	0
330	20241224	133500	16268680	5850	5850	5850	5850	0
331	20241224	133400	16268680	5850	5850	5850	5850	0
332	20241224	133300	16268680	5850	5850	5850	5850	0
333	20241224	133200	16268680	5850	5850	5850	5850	0
334	20241224	133100	16268680	5850	5850	5850	5850	0
335	20241224	133000	16268680	5850	5850	5850	5850	0
336	20241224	132900	16268680	5850	5850	5850	5850	0
337	20241224	132800	16268680	5850	5850	5850	5850	0
338	20241224	132700	16268680	5850	5850	5850	5850	0
339	20241224	132600	16268680	5850	5850	5850	5850	0
340	20241224	132500	16268680	5850	5850	5850	5850	0
341	20241224	132400	16268680	5850	5850	5850	5850	0
342	20241224	132300	16268680	5850	5850	5850	5850	0
343	20241224	132200	16268680	5850	5860	5860	5850	11
344	20241224	132100	16204320	5860	5860	5860	5860	0
345	20241224	132000	16204320	5860	5860	5860	5860	0
346	20241224	131900	16204320	5860	5860	5860	5860	0
347	20241224	131800	16204320	5860	5860	5860	5860	0
348	20241224	131700	16204320	5860	5860	5860	5860	0
349	20241224	131600	16204320	5860	5860	5860	5860	0
350	20241224	131500	16204320	5860	5860	5860	5860	0
351	20241224	131400	16204320	5860	5860	5860	5860	0
352	20241224	131300	16204320	5860	5860	5860	5860	0
353	20241224	131200	16204320	5860	5860	5860	5860	0
354	20241224	131100	16204320	5860	5860	5860	5860	0
355	20241224	131000	16204320	5860	5860	5860	5860	0
356	20241224	130900	16204320	5860	5860	5860	5860	0
357	20241224	130800	16204320	5860	5860	5860	5860	0
358	20241224	130700	16204320	5860	5860	5860	5860	0
359	20241224	130600	16204320	5860	5860	5860	5860	0
360	20241224	130500	16204320	5860	5860	5860	5860	0
361	20241224	130400	16204320	5860	5860	5860	5860	0
362	20241224	130300	16204320	5860	5860	5860	5860	0
363	20241224	130200	16204320	5860	5860	5860	5860	0
364	20241224	130100	16204320	5860	5860	5860	5860	0
365	20241224	130000	16204320	5860	5860	5860	5860	0
366	20241224	125900	16204320	5860	5860	5860	5860	0
367	20241224	125800	16204320	5860	5860	5860	5860	1
368	20241224	125700	16198460	5860	5860	5860	5860	0
369	20241224	125600	16198460	5860	5860	5860	5860	0
370	20241224	125500	16198460	5860	5860	5860	5860	0
371	20241224	125400	16198460	5860	5860	5860	5860	0
372	20241224	125300	16198460	5860	5860	5860	5860	0
373	20241224	125200	16198460	5860	5860	5860	5860	0
374	20241224	125100	16198460	5860	5860	5860	5860	0
375	20241224	125000	16198460	5860	5860	5860	5860	0
376	20241224	124900	16198460	5860	5860	5860	5850	3
377	20241224	124800	16180890	5850	5850	5850	5850	55
378	20241224	124700	15859140	5850	5850	5850	5850	0
379	20241224	124600	15859140	5850	5850	5850	5850	0
380	20241224	124500	15859140	5850	5850	5850	5850	0
381	20241224	124400	15859140	5850	5850	5850	5850	1
382	20241224	124300	15853290	5850	5850	5850	5850	0
383	20241224	124200	15853290	5850	5850	5850	5850	0
384	20241224	124100	15853290	5850	5850	5850	5850	0
385	20241224	124000	15853290	5850	5850	5850	5850	1
386	20241224	123900	15847440	5840	5840	5840	5840	0
387	20241224	123800	15847440	5840	5840	5840	5840	0
388	20241224	123700	15847440	5840	5840	5840	5840	0
389	20241224	123600	15847440	5840	5840	5840	5840	1
390	20241224	123500	15841600	5850	5850	5850	5850	0
391	20241224	123400	15841600	5850	5850	5850	5850	0
392	20241224	123300	15841600	5850	5850	5850	5850	0
393	20241224	123200	15841600	5850	5850	5850	5850	0
394	20241224	123100	15841600	5850	5850	5850	5850	1
395	20241224	123000	15835750	5850	5850	5850	5850	0
396	20241224	122900	15835750	5850	5850	5850	5850	0
397	20241224	122800	15835750	5850	5850	5850	5850	0
398	20241224	122700	15835750	5850	5850	5850	5850	0
399	20241224	122600	15835750	5850	5850	5850	5850	0
400	20241224	122500	15835750	5850	5850	5850	5850	0
401	20241224	122400	15835750	5850	5850	5850	5850	0
402	20241224	122300	15835750	5850	5850	5850	5850	0
403	20241224	122200	15835750	5850	5850	5850	5850	1
404	20241224	122100	15829900	5850	5850	5850	5850	0
405	20241224	122000	15829900	5850	5850	5850	5850	0
406	20241224	121900	15829900	5850	5840	5850	5840	800
407	20241224	121800	11150450	5840	5840	5840	5840	1
408	20241224	121700	11144610	5840	5840	5840	5840	0
409	20241224	121600	11144610	5840	5840	5840	5840	0
410	20241224	121500	11144610	5840	5840	5840	5840	0
411	20241224	121400	11144610	5840	5840	5840	5840	1
412	20241224	121300	11138770	5830	5830	5830	5830	0
413	20241224	121200	11138770	5830	5830	5830	5830	0
414	20241224	121100	11138770	5830	5830	5830	5830	0
415	20241224	121000	11138770	5830	5830	5830	5830	0
416	20241224	120900	11138770	5830	5830	5830	5830	1
417	20241224	120800	11132940	5830	5830	5830	5830	0
418	20241224	120700	11132940	5830	5830	5830	5830	0
419	20241224	120600	11132940	5830	5830	5830	5830	0
420	20241224	120500	11132940	5830	5830	5830	5830	1
421	20241224	120400	11127110	5830	5830	5830	5830	0
422	20241224	120300	11127110	5830	5830	5830	5830	0
423	20241224	120200	11127110	5830	5830	5830	5830	0
424	20241224	120100	11127110	5830	5830	5830	5830	0
425	20241224	120000	11127110	5830	5830	5830	5830	197
426	20241224	115900	9978600	5830	5830	5830	5830	0
427	20241224	115800	9978600	5830	5830	5830	5830	0
428	20241224	115700	9978600	5830	5830	5830	5830	0
429	20241224	115600	9978600	5830	5830	5830	5830	1
430	20241224	115500	9972770	5830	5830	5830	5830	0
431	20241224	115400	9972770	5830	5830	5830	5830	0
432	20241224	115300	9972770	5830	5830	5830	5830	0
433	20241224	115200	9972770	5830	5830	5830	5830	1
434	20241224	115100	9966940	5830	5830	5830	5830	0
435	20241224	115000	9966940	5830	5830	5830	5830	0
436	20241224	114900	9966940	5830	5830	5830	5830	0
437	20241224	114800	9966940	5830	5830	5830	5830	0
438	20241224	114700	9966940	5830	5830	5830	5830	1
439	20241224	114600	9961110	5830	5830	5830	5830	0
440	20241224	114500	9961110	5830	5830	5830	5830	1
441	20241224	114400	9955280	5830	5830	5830	5830	0
442	20241224	114300	9955280	5830	5830	5830	5830	1
443	20241224	114200	9949450	5830	5830	5830	5830	0
444	20241224	114100	9949450	5830	5830	5830	5830	0
445	20241224	114000	9949450	5830	5830	5830	5830	0
446	20241224	113900	9949450	5830	5830	5830	5830	1
447	20241224	113800	9943620	5830	5830	5830	5830	0
448	20241224	113700	9943620	5830	5830	5830	5830	0
449	20241224	113600	9943620	5830	5830	5830	5830	0
450	20241224	113500	9943620	5830	5830	5830	5830	0
451	20241224	113400	9943620	5830	5830	5830	5830	0
452	20241224	113300	9943620	5830	5830	5830	5830	0
453	20241224	113200	9943620	5830	5830	5830	5830	0
454	20241224	113100	9943620	5830	5830	5830	5830	0
455	20241224	113000	9943620	5830	5830	5830	5830	1
456	20241224	112900	9937790	5830	5830	5830	5830	0
457	20241224	112800	9937790	5830	5830	5830	5830	0
458	20241224	112700	9937790	5830	5830	5830	5830	0
459	20241224	112600	9937790	5830	5830	5830	5830	0
460	20241224	112500	9937790	5830	5830	5830	5830	1
461	20241224	112400	9931960	5830	5830	5830	5830	0
462	20241224	112300	9931960	5830	5830	5830	5830	0
463	20241224	112200	9931960	5830	5830	5830	5830	0
464	20241224	112100	9931960	5830	5830	5830	5830	1
465	20241224	112000	9926130	5830	5830	5830	5830	0
466	20241224	111900	9926130	5830	5830	5830	5830	0
467	20241224	111800	9926130	5830	5830	5830	5830	0
468	20241224	111700	9926130	5830	5830	5830	5830	2
469	20241224	111600	9914470	5830	5830	5830	5830	0
470	20241224	111500	9914470	5830	5830	5830	5830	0
471	20241224	111400	9914470	5830	5830	5830	5830	0
472	20241224	111300	9914470	5830	5830	5830	5830	0
473	20241224	111200	9914470	5830	5830	5830	5830	1
474	20241224	111100	9908640	5830	5830	5830	5830	0
475	20241224	111000	9908640	5830	5830	5830	5830	0
476	20241224	110900	9908640	5830	5830	5830	5830	0
477	20241224	110800	9908640	5830	5830	5830	5830	0
478	20241224	110700	9908640	5830	5830	5830	5830	0
479	20241224	110600	9908640	5830	5830	5830	5830	0
480	20241224	110500	9908640	5830	5830	5830	5830	0
481	20241224	110400	9908640	5830	5830	5830	5830	1
482	20241224	110300	9902810	5840	5840	5840	5840	0
483	20241224	110200	9902810	5840	5840	5840	5840	0
484	20241224	110100	9902810	5840	5840	5840	5840	0
485	20241224	110000	9902810	5840	5840	5840	5840	0
486	20241224	105900	9902810	5840	5840	5840	5840	1
487	20241224	105800	9896970	5840	5840	5840	5840	0
488	20241224	105700	9896970	5840	5840	5840	5840	0
489	20241224	105600	9896970	5840	5840	5840	5840	0
490	20241224	105500	9896970	5840	5840	5840	5840	1
491	20241224	105400	9891130	5840	5840	5840	5840	0
492	20241224	105300	9891130	5840	5840	5840	5840	0
493	20241224	105200	9891130	5840	5840	5840	5840	0
494	20241224	105100	9891130	5840	5840	5840	5840	1
495	20241224	105000	9885290	5830	5830	5830	5830	0
496	20241224	104900	9885290	5830	5830	5830	5830	0
497	20241224	104800	9885290	5830	5830	5830	5830	0
498	20241224	104700	9885290	5830	5830	5830	5830	1
499	20241224	104600	9879460	5820	5820	5820	5820	0
500	20241224	104500	9879460	5820	5820	5820	5820	0
501	20241224	104400	9879460	5820	5820	5820	5820	0
502	20241224	104300	9879460	5820	5820	5820	5820	0
503	20241224	104200	9879460	5820	5820	5820	5820	1
504	20241224	104100	9873640	5820	5820	5820	5820	0
505	20241224	104000	9873640	5820	5820	5820	5820	0
506	20241224	103900	9873640	5820	5820	5820	5820	0
507	20241224	103800	9873640	5820	5840	5840	5820	451
508	20241224	103700	7248260	5830	5830	5830	5830	0
509	20241224	103600	7248260	5830	5830	5830	5830	0
510	20241224	103500	7248260	5830	5830	5830	5830	0
511	20241224	103400	7248260	5830	5840	5840	5830	154
512	20241224	103300	6350430	5830	5830	5830	5830	0
513	20241224	103200	6350430	5830	5830	5830	5830	0
514	20241224	103100	6350430	5830	5830	5830	5830	100
515	20241224	103000	5767430	5840	5840	5840	5840	0
516	20241224	102900	5767430	5840	5840	5840	5840	1
517	20241224	102800	5761590	5830	5830	5830	5830	0
518	20241224	102700	5761590	5830	5830	5830	5830	0
519	20241224	102600	5761590	5830	5830	5830	5830	0
520	20241224	102500	5761590	5830	5830	5830	5830	25
521	20241224	102400	5615840	5840	5840	5840	5840	1
522	20241224	102300	5610000	5840	5840	5840	5840	0
523	20241224	102200	5610000	5840	5840	5840	5840	0
524	20241224	102100	5610000	5840	5840	5840	5840	0
525	20241224	102000	5610000	5840	5840	5840	5840	1
526	20241224	101900	5604160	5830	5830	5830	5830	0
527	20241224	101800	5604160	5830	5830	5830	5830	10
528	20241224	101700	5545860	5830	5830	5830	5830	0
529	20241224	101600	5545860	5830	5830	5830	5830	10
530	20241224	101500	5487560	5840	5840	5840	5840	0
531	20241224	101400	5487560	5840	5840	5840	5840	0
532	20241224	101300	5487560	5840	5840	5840	5840	0
533	20241224	101200	5487560	5840	5840	5840	5840	0
534	20241224	101100	5487560	5840	5840	5840	5840	1
535	20241224	101000	5481720	5840	5840	5840	5840	1
536	20241224	100900	5475880	5840	5840	5840	5840	0
537	20241224	100800	5475880	5840	5840	5840	5840	0
538	20241224	100700	5475880	5840	5840	5840	5840	1
539	20241224	100600	5470040	5840	5840	5840	5840	0
540	20241224	100500	5470040	5840	5840	5840	5840	0
541	20241224	100400	5470040	5840	5840	5840	5840	0
542	20241224	100300	5470040	5840	5840	5840	5840	0
543	20241224	100200	5470040	5840	5840	5840	5840	1
544	20241224	100100	5464200	5840	5840	5840	5840	0
545	20241224	100000	5464200	5840	5840	5840	5840	0
546	20241224	095900	5464200	5840	5840	5840	5840	0
547	20241224	095800	5464200	5840	5840	5840	5840	1
548	20241224	095700	5458360	5840	5840	5840	5840	0
549	20241224	095600	5458360	5840	5840	5840	5840	0
550	20241224	095500	5458360	5840	5840	5840	5840	0
551	20241224	095400	5458360	5840	5840	5840	5840	1
552	20241224	095300	5452520	5840	5840	5840	5840	0
553	20241224	095200	5452520	5840	5840	5840	5840	0
554	20241224	095100	5452520	5840	5840	5840	5840	0
555	20241224	095000	5452520	5840	5840	5840	5840	0
556	20241224	094900	5452520	5840	5840	5840	5840	34
557	20241224	094800	5253960	5830	5830	5830	5830	0
558	20241224	094700	5253960	5830	5830	5830	5830	0
559	20241224	094600	5253960	5830	5830	5830	5830	0
560	20241224	094500	5253960	5830	5830	5830	5830	1
561	20241224	094400	5248130	5840	5840	5840	5840	0
562	20241224	094300	5248130	5840	5840	5840	5840	0
563	20241224	094200	5248130	5840	5840	5840	5840	0
564	20241224	094100	5248130	5840	5840	5840	5840	1
565	20241224	094000	5242290	5840	5840	5840	5840	0
566	20241224	093900	5242290	5840	5840	5840	5840	0
567	20241224	093800	5242290	5840	5840	5840	5840	0
568	20241224	093700	5242290	5840	5840	5840	5840	0
569	20241224	093600	5242290	5840	5840	5840	5840	1
570	20241224	093500	5236450	5840	5840	5840	5840	0
571	20241224	093400	5236450	5840	5840	5840	5840	0
572	20241224	093300	5236450	5840	5840	5840	5840	0
573	20241224	093200	5236450	5840	5860	5860	5840	2
574	20241224	093100	5224750	5860	5860	5860	5860	0
575	20241224	093000	5224750	5860	5860	5860	5860	0
576	20241224	092900	5224750	5860	5860	5860	5860	0
577	20241224	092800	5224750	5860	5860	5860	5860	21
578	20241224	092700	5101690	5860	5860	5860	5860	0
579	20241224	092600	5101690	5860	5860	5860	5860	0
580	20241224	092500	5101690	5860	5860	5860	5860	0
581	20241224	092400	5101690	5860	5850	5860	5850	16
582	20241224	092300	5008080	5840	5840	5840	5840	0
583	20241224	092200	5008080	5840	5840	5840	5840	0
584	20241224	092100	5008080	5840	5840	5840	5840	0
585	20241224	092000	5008080	5840	5830	5840	5830	855
586	20241224	091900	23280	5820	5820	5820	5820	2
587	20241224	091800	11640	5820	5820	5820	5820	0
588	20241224	091700	11640	5820	5820	5820	5820	0
589	20241224	091600	11640	5820	5820	5820	5820	0
590	20241224	091500	11640	5820	5820	5820	5820	0
591	20241224	091400	11640	5820	5820	5820	5820	0
592	20241224	091300	11640	5820	5820	5820	5820	0
593	20241224	091200	11640	5820	5820	5820	5820	1
594	20241224	091100	5820	5820	5820	5820	5820	0
595	20241224	091000	5820	5820	5820	5820	5820	1
596	20241224	090900	0	5830	5830	5830	5830	0
597	20241224	090800	0	5830	5830	5830	5830	0
598	20241224	090700	0	5830	5830	5830	5830	0
599	20241224	090600	0	5830	5830	5830	5830	0
600	20241224	090500	0	5830	5830	5830	5830	0
601	20241224	090400	0	5830	5830	5830	5830	0
602	20241224	090300	0	5830	5830	5830	5830	0
603	20241224	090200	0	5830	5830	5830	5830	0
604	20241224	090100	0	5830	5830	5830	5830	0
605	20241224	090000	0	5830	5830	5830	5830	0