KissMeData/403550/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	213400	77462040	17800	17800	17800	17800	1
3	20241224	213300	77462040	17800	17800	17800	17800	0
4	20241224	213200	77462040	17800	17800	17800	17800	0
5	20241224	213100	77462040	17800	17800	17800	17800	0
6	20241224	213000	77462040	17800	17800	17800	17800	0
7	20241224	212900	77462040	17800	17800	17800	17800	0
8	20241224	212800	77462040	17800	17800	17800	17800	0
9	20241224	212700	77462040	17800	17800	17800	17800	0
10	20241224	212600	77462040	17800	17800	17800	17800	0
11	20241224	212500	77462040	17800	17800	17800	17800	0
12	20241224	212400	77462040	17800	17800	17800	17800	0
13	20241224	212300	77462040	17800	17800	17800	17800	0
14	20241224	212200	77462040	17800	17800	17800	17800	0
15	20241224	212100	77462040	17800	17800	17800	17800	0
16	20241224	212000	77462040	17800	17800	17800	17800	0
17	20241224	211900	77462040	17800	17800	17800	17800	0
18	20241224	211800	77462040	17800	17800	17800	17800	0
19	20241224	211700	77462040	17800	17800	17800	17800	0
20	20241224	211600	77462040	17800	17800	17800	17800	0
21	20241224	211500	77462040	17800	17800	17800	17800	0
22	20241224	211400	77462040	17800	17800	17800	17800	0
23	20241224	211300	77462040	17800	17800	17800	17800	0
24	20241224	211200	77462040	17800	17800	17800	17800	0
25	20241224	211100	77462040	17800	17800	17800	17800	0
26	20241224	211000	77462040	17800	17800	17800	17800	0
27	20241224	210900	77462040	17800	17800	17800	17800	0
28	20241224	210800	77462040	17800	17800	17800	17800	0
29	20241224	210700	77462040	17800	17800	17800	17800	0
30	20241224	210600	77462040	17800	17800	17800	17800	0
31	20241224	210500	77462040	17800	17800	17800	17800	0
32	20241224	210400	77462040	17800	17800	17800	17800	1
33	20241224	210300	77462040	17800	17800	17800	17800	0
34	20241224	210200	77462040	17800	17800	17800	17800	0
35	20241224	210100	77462040	17800	17800	17800	17800	0
36	20241224	210000	77462040	17800	17800	17800	17800	0
37	20241224	205900	77462040	17800	17800	17800	17800	0
38	20241224	205800	77462040	17800	17800	17800	17800	0
39	20241224	205700	77462040	17800	17800	17800	17800	0
40	20241224	205600	77462040	17800	17800	17800	17800	0
41	20241224	205500	77462040	17800	17800	17800	17800	0
42	20241224	205400	77462040	17800	17800	17800	17800	0
43	20241224	205300	77462040	17800	17800	17800	17800	0
44	20241224	205200	77462040	17800	17800	17800	17800	0
45	20241224	205100	77462040	17800	17800	17800	17800	0
46	20241224	205000	77462040	17800	17800	17800	17800	0
47	20241224	204900	77462040	17800	17800	17800	17800	0
48	20241224	204800	77462040	17800	17800	17800	17800	0
49	20241224	204700	77462040	17800	17800	17800	17800	0
50	20241224	204600	77462040	17800	17800	17800	17800	0
51	20241224	204500	77462040	17800	17800	17800	17800	0
52	20241224	204400	77462040	17800	17800	17800	17800	0
53	20241224	204300	77462040	17800	17800	17800	17800	0
54	20241224	204200	77462040	17800	17800	17800	17800	0
55	20241224	204100	77462040	17800	17800	17800	17800	0
56	20241224	204000	77462040	17800	17800	17800	17800	0
57	20241224	203900	77462040	17800	17800	17800	17800	0
58	20241224	203800	77462040	17800	17800	17800	17800	0
59	20241224	203700	77462040	17800	17800	17800	17800	0
60	20241224	203600	77462040	17800	17800	17800	17800	0
61	20241224	203500	77462040	17800	17800	17800	17800	0
62	20241224	203400	77462040	17800	17800	17800	17800	1
63	20241224	203300	77462040	17800	17800	17800	17800	0
64	20241224	203200	77462040	17800	17800	17800	17800	0
65	20241224	203100	77462040	17800	17800	17800	17800	0
66	20241224	203000	77462040	17800	17800	17800	17800	0
67	20241224	202900	77462040	17800	17800	17800	17800	0
68	20241224	202800	77462040	17800	17800	17800	17800	0
69	20241224	202700	77462040	17800	17800	17800	17800	0
70	20241224	202600	77462040	17800	17800	17800	17800	0
71	20241224	202500	77462040	17800	17800	17800	17800	0
72	20241224	202400	77462040	17800	17800	17800	17800	0
73	20241224	202300	77462040	17800	17800	17800	17800	0
74	20241224	202200	77462040	17800	17800	17800	17800	0
75	20241224	202100	77462040	17800	17800	17800	17800	0
76	20241224	202000	77462040	17800	17800	17800	17800	0
77	20241224	201900	77462040	17800	17800	17800	17800	0
78	20241224	201800	77462040	17800	17800	17800	17800	0
79	20241224	201700	77462040	17800	17800	17800	17800	0
80	20241224	201600	77462040	17800	17800	17800	17800	0
81	20241224	201500	77462040	17800	17800	17800	17800	0
82	20241224	201400	77462040	17800	17800	17800	17800	0
83	20241224	201300	77462040	17800	17800	17800	17800	0
84	20241224	201200	77462040	17800	17800	17800	17800	0
85	20241224	201100	77462040	17800	17800	17800	17800	0
86	20241224	201000	77462040	17800	17800	17800	17800	0
87	20241224	200900	77462040	17800	17800	17800	17800	0
88	20241224	200800	77462040	17800	17800	17800	17800	0
89	20241224	200700	77462040	17800	17800	17800	17800	0
90	20241224	200600	77462040	17800	17800	17800	17800	0
91	20241224	200500	77462040	17800	17800	17800	17800	0
92	20241224	200400	77462040	17800	17800	17800	17800	1
93	20241224	200300	77462040	17800	17800	17800	17800	0
94	20241224	200200	77462040	17800	17800	17800	17800	0
95	20241224	200100	77462040	17800	17800	17800	17800	0
96	20241224	200000	77462040	17800	17800	17800	17800	0
97	20241224	195900	77462040	17800	17800	17800	17800	0
98	20241224	195800	77462040	17800	17800	17800	17800	0
99	20241224	195700	77462040	17800	17800	17800	17800	0
100	20241224	195600	77462040	17800	17800	17800	17800	0
101	20241224	195500	77462040	17800	17800	17800	17800	0
102	20241224	195400	77462040	17800	17800	17800	17800	0
103	20241224	195300	77462040	17800	17800	17800	17800	0
104	20241224	195200	77462040	17800	17800	17800	17800	0
105	20241224	195100	77462040	17800	17800	17800	17800	0
106	20241224	195000	77462040	17800	17800	17800	17800	0
107	20241224	194900	77462040	17800	17800	17800	17800	0
108	20241224	194800	77462040	17800	17800	17800	17800	0
109	20241224	194700	77462040	17800	17800	17800	17800	0
110	20241224	194600	77462040	17800	17800	17800	17800	0
111	20241224	194500	77462040	17800	17800	17800	17800	0
112	20241224	194400	77462040	17800	17800	17800	17800	0
113	20241224	194300	77462040	17800	17800	17800	17800	0
114	20241224	194200	77462040	17800	17800	17800	17800	0
115	20241224	194100	77462040	17800	17800	17800	17800	0
116	20241224	194000	77462040	17800	17800	17800	17800	0
117	20241224	193900	77462040	17800	17800	17800	17800	0
118	20241224	193800	77462040	17800	17800	17800	17800	0
119	20241224	193700	77462040	17800	17800	17800	17800	0
120	20241224	193600	77462040	17800	17800	17800	17800	0
121	20241224	193500	77462040	17800	17800	17800	17800	0
122	20241224	193400	77462040	17800	17800	17800	17800	1
123	20241224	193300	77462040	17800	17800	17800	17800	0
124	20241224	193200	77462040	17800	17800	17800	17800	0
125	20241224	193100	77462040	17800	17800	17800	17800	0
126	20241224	193000	77462040	17800	17800	17800	17800	0
127	20241224	192900	77462040	17800	17800	17800	17800	0
128	20241224	192800	77462040	17800	17800	17800	17800	0
129	20241224	192700	77462040	17800	17800	17800	17800	0
130	20241224	192600	77462040	17800	17800	17800	17800	0
131	20241224	192500	77462040	17800	17800	17800	17800	0
132	20241224	192400	77462040	17800	17800	17800	17800	0
133	20241224	192300	77462040	17800	17800	17800	17800	0
134	20241224	192200	77462040	17800	17800	17800	17800	0
135	20241224	192100	77462040	17800	17800	17800	17800	0
136	20241224	192000	77462040	17800	17800	17800	17800	0
137	20241224	191900	77462040	17800	17800	17800	17800	0
138	20241224	191800	77462040	17800	17800	17800	17800	0
139	20241224	191700	77462040	17800	17800	17800	17800	0
140	20241224	191600	77462040	17800	17800	17800	17800	0
141	20241224	191500	77462040	17800	17800	17800	17800	0
142	20241224	191400	77462040	17800	17800	17800	17800	0
143	20241224	191300	77462040	17800	17800	17800	17800	0
144	20241224	191200	77462040	17800	17800	17800	17800	0
145	20241224	191100	77462040	17800	17800	17800	17800	0
146	20241224	191000	77462040	17800	17800	17800	17800	0
147	20241224	190900	77462040	17800	17800	17800	17800	0
148	20241224	190800	77462040	17800	17800	17800	17800	0
149	20241224	190700	77462040	17800	17800	17800	17800	0
150	20241224	190600	77462040	17800	17800	17800	17800	0
151	20241224	190500	77462040	17800	17800	17800	17800	0
152	20241224	190400	77462040	17800	17800	17800	17800	1
153	20241224	190300	77462040	17800	17800	17800	17800	0
154	20241224	190200	77462040	17800	17800	17800	17800	0
155	20241224	190100	77462040	17800	17800	17800	17800	0
156	20241224	190000	77462040	17800	17800	17800	17800	0
157	20241224	185900	77462040	17800	17800	17800	17800	0
158	20241224	185800	77462040	17800	17800	17800	17800	0
159	20241224	185700	77462040	17800	17800	17800	17800	0
160	20241224	185600	77462040	17800	17800	17800	17800	0
161	20241224	185500	77462040	17800	17800	17800	17800	0
162	20241224	185400	77462040	17800	17800	17800	17800	0
163	20241224	185300	77462040	17800	17800	17800	17800	0
164	20241224	185200	77462040	17800	17800	17800	17800	0
165	20241224	185100	77462040	17800	17800	17800	17800	0
166	20241224	185000	77462040	17800	17800	17800	17800	0
167	20241224	184900	77462040	17800	17800	17800	17800	0
168	20241224	184800	77462040	17800	17800	17800	17800	0
169	20241224	184700	77462040	17800	17800	17800	17800	0
170	20241224	184600	77462040	17800	17800	17800	17800	0
171	20241224	184500	77462040	17800	17800	17800	17800	0
172	20241224	184400	77462040	17800	17800	17800	17800	0
173	20241224	184300	77462040	17800	17800	17800	17800	0
174	20241224	184200	77462040	17800	17800	17800	17800	0
175	20241224	184100	77462040	17800	17800	17800	17800	0
176	20241224	184000	77462040	17800	17800	17800	17800	0
177	20241224	183900	77462040	17800	17800	17800	17800	0
178	20241224	183800	77462040	17800	17800	17800	17800	0
179	20241224	183700	77462040	17800	17800	17800	17800	0
180	20241224	183600	77462040	17800	17800	17800	17800	0
181	20241224	183500	77462040	17800	17800	17800	17800	0
182	20241224	183400	77462040	17800	17800	17800	17800	1
183	20241224	183300	77462040	17800	17800	17800	17800	0
184	20241224	183200	77462040	17800	17800	17800	17800	0
185	20241224	183100	77462040	17800	17800	17800	17800	0
186	20241224	183000	77462040	17800	17800	17800	17800	0
187	20241224	182900	77462040	17800	17800	17800	17800	0
188	20241224	182800	77462040	17800	17800	17800	17800	0
189	20241224	182700	77462040	17800	17800	17800	17800	0
190	20241224	182600	77462040	17800	17800	17800	17800	0
191	20241224	182500	77462040	17800	17800	17800	17800	0
192	20241224	182400	77462040	17800	17800	17800	17800	0
193	20241224	182300	77462040	17800	17800	17800	17800	0
194	20241224	182200	77462040	17800	17800	17800	17800	0
195	20241224	182100	77462040	17800	17800	17800	17800	0
196	20241224	182000	77462040	17800	17800	17800	17800	0
197	20241224	181900	77462040	17800	17800	17800	17800	0
198	20241224	181800	77462040	17800	17800	17800	17800	0
199	20241224	181700	77462040	17800	17800	17800	17800	0
200	20241224	181600	77462040	17800	17800	17800	17800	0
201	20241224	181500	77462040	17800	17800	17800	17800	0
202	20241224	181400	77462040	17800	17800	17800	17800	0
203	20241224	181300	77462040	17800	17800	17800	17800	0
204	20241224	181200	77462040	17800	17800	17800	17800	0
205	20241224	181100	77462040	17800	17800	17800	17800	0
206	20241224	181000	77462040	17800	17800	17800	17800	0
207	20241224	180900	77462040	17800	17800	17800	17800	0
208	20241224	180800	77462040	17800	17800	17800	17800	0
209	20241224	180700	77462040	17800	17800	17800	17800	0
210	20241224	180600	77462040	17800	17800	17800	17800	0
211	20241224	180500	77462040	17800	17800	17800	17800	0
212	20241224	180400	77462040	17800	17800	17800	17800	1
213	20241224	180300	77462040	17800	17800	17800	17800	0
214	20241224	180200	77462040	17800	17800	17800	17800	0
215	20241224	180100	77462040	17800	17800	17800	17800	0
216	20241224	180000	77462040	17800	17800	17800	17800	0
217	20241224	175900	77462040	17800	17800	17800	17800	0
218	20241224	175800	77462040	17800	17800	17800	17800	0
219	20241224	175700	77462040	17800	17800	17800	17800	0
220	20241224	175600	77462040	17800	17800	17800	17800	0
221	20241224	175500	77462040	17800	17800	17800	17800	0
222	20241224	175400	77462040	17800	17800	17800	17800	0
223	20241224	175300	77462040	17800	17800	17800	17800	0
224	20241224	175200	77462040	17800	17800	17800	17800	0
225	20241224	175100	77462040	17800	17800	17800	17800	0
226	20241224	175000	77462040	17800	17800	17800	17800	0
227	20241224	174900	77462040	17800	17800	17800	17800	0
228	20241224	174800	77462040	17800	17800	17800	17800	0
229	20241224	174700	77462040	17800	17800	17800	17800	0
230	20241224	174600	77462040	17800	17800	17800	17800	0
231	20241224	174500	77462040	17800	17800	17800	17800	0
232	20241224	174400	77462040	17800	17800	17800	17800	0
233	20241224	174300	77462040	17800	17800	17800	17800	0
234	20241224	174200	77462040	17800	17800	17800	17800	0
235	20241224	174100	77462040	17800	17800	17800	17800	0
236	20241224	174000	77462040	17800	17800	17800	17800	0
237	20241224	173900	77462040	17800	17800	17800	17800	0
238	20241224	173800	77462040	17800	17800	17800	17800	0
239	20241224	173700	77462040	17800	17800	17800	17800	0
240	20241224	173600	77462040	17800	17800	17800	17800	0
241	20241224	173500	77462040	17800	17800	17800	17800	0
242	20241224	173400	77462040	17800	17800	17800	17800	1
243	20241224	173300	77462040	17800	17800	17800	17800	0
244	20241224	173200	77462040	17800	17800	17800	17800	0
245	20241224	173100	77462040	17800	17800	17800	17800	0
246	20241224	173000	77462040	17800	17800	17800	17800	0
247	20241224	172900	77462040	17800	17800	17800	17800	0
248	20241224	172800	77462040	17800	17800	17800	17800	0
249	20241224	172700	77462040	17800	17800	17800	17800	0
250	20241224	172600	77462040	17800	17800	17800	17800	0
251	20241224	172500	77462040	17800	17800	17800	17800	0
252	20241224	172400	77462040	17800	17800	17800	17800	0
253	20241224	172300	77462040	17800	17800	17800	17800	0
254	20241224	172200	77462040	17800	17800	17800	17800	0
255	20241224	172100	77462040	17800	17800	17800	17800	0
256	20241224	172000	77462040	17800	17800	17800	17800	0
257	20241224	171900	77462040	17800	17800	17800	17800	0
258	20241224	171800	77462040	17800	17800	17800	17800	0
259	20241224	171700	77462040	17800	17800	17800	17800	0
260	20241224	171600	77462040	17800	17800	17800	17800	0
261	20241224	171500	77462040	17800	17800	17800	17800	0
262	20241224	171400	77462040	17800	17800	17800	17800	0
263	20241224	171300	77462040	17800	17800	17800	17800	0
264	20241224	171200	77462040	17800	17800	17800	17800	0
265	20241224	171100	77462040	17800	17800	17800	17800	0
266	20241224	171000	77462040	17800	17800	17800	17800	0
267	20241224	170900	77462040	17800	17800	17800	17800	0
268	20241224	170800	77462040	17800	17800	17800	17800	0
269	20241224	170700	77462040	17800	17800	17800	17800	0
270	20241224	170600	77462040	17800	17800	17800	17800	0
271	20241224	170500	77462040	17800	17800	17800	17800	0
272	20241224	170400	77462040	17800	17800	17800	17800	1
273	20241224	170300	77462040	17800	17800	17800	17800	0
274	20241224	170200	77462040	17800	17800	17800	17800	0
275	20241224	170100	77462040	17800	17800	17800	17800	0
276	20241224	170000	77462040	17800	17800	17800	17800	0
277	20241224	165900	77462040	17800	17800	17800	17800	0
278	20241224	165800	77462040	17800	17800	17800	17800	0
279	20241224	165700	77462040	17800	17800	17800	17800	0
280	20241224	165600	77462040	17800	17800	17800	17800	0
281	20241224	165500	77462040	17800	17800	17800	17800	0
282	20241224	165400	77462040	17800	17800	17800	17800	0
283	20241224	165300	77462040	17800	17800	17800	17800	0
284	20241224	165200	77462040	17800	17800	17800	17800	0
285	20241224	165100	77462040	17800	17800	17800	17800	0
286	20241224	165000	77462040	17800	17800	17800	17800	0
287	20241224	164900	77462040	17800	17800	17800	17800	0
288	20241224	164800	77462040	17800	17800	17800	17800	0
289	20241224	164700	77462040	17800	17800	17800	17800	0
290	20241224	164600	77462040	17800	17800	17800	17800	0
291	20241224	164500	77462040	17800	17800	17800	17800	0
292	20241224	164400	77462040	17800	17800	17800	17800	0
293	20241224	164300	77462040	17800	17800	17800	17800	0
294	20241224	164200	77462040	17800	17800	17800	17800	0
295	20241224	164100	77462040	17800	17800	17800	17800	0
296	20241224	164000	77462040	17800	17800	17800	17800	0
297	20241224	163900	77462040	17800	17800	17800	17800	0
298	20241224	163800	77462040	17800	17800	17800	17800	0
299	20241224	163700	77462040	17800	17800	17800	17800	0
300	20241224	163600	77462040	17800	17800	17800	17800	0
301	20241224	163500	77462040	17800	17800	17800	17800	0
302	20241224	163400	77462040	17800	17800	17800	17800	1
303	20241224	163300	77462040	17800	17800	17800	17800	0
304	20241224	163200	77462040	17800	17800	17800	17800	0
305	20241224	163100	77462040	17800	17800	17800	17800	0
306	20241224	163000	77462040	17800	17800	17800	17800	0
307	20241224	162900	77462040	17800	17800	17800	17800	0
308	20241224	162800	77462040	17800	17800	17800	17800	0
309	20241224	162700	77462040	17800	17800	17800	17800	0
310	20241224	162600	77462040	17800	17800	17800	17800	0
311	20241224	162500	77462040	17800	17800	17800	17800	0
312	20241224	162400	77462040	17800	17800	17800	17800	0
313	20241224	162300	77462040	17800	17800	17800	17800	0
314	20241224	162200	77462040	17800	17800	17800	17800	0
315	20241224	162100	77462040	17800	17800	17800	17800	0
316	20241224	162000	77462040	17800	17800	17800	17800	0
317	20241224	161900	77462040	17800	17800	17800	17800	0
318	20241224	161800	77462040	17800	17800	17800	17800	0
319	20241224	161700	77462040	17800	17800	17800	17800	0
320	20241224	161600	77462040	17800	17800	17800	17800	0
321	20241224	161500	77462040	17800	17800	17800	17800	0
322	20241224	161400	77462040	17800	17800	17800	17800	0
323	20241224	161300	77462040	17800	17800	17800	17800	0
324	20241224	161200	77462040	17800	17800	17800	17800	0
325	20241224	161100	77462040	17800	17800	17800	17800	0
326	20241224	161000	77462040	17800	17800	17800	17800	0
327	20241224	160900	77462040	17800	17800	17800	17800	0
328	20241224	160800	77462040	17800	17800	17800	17800	0
329	20241224	160700	77462040	17800	17800	17800	17800	0
330	20241224	160600	77462040	17800	17800	17800	17800	0
331	20241224	160500	77462040	17800	17800	17800	17800	0
332	20241224	160400	77462040	17800	17800	17800	17800	1
333	20241224	160300	77462040	17800	17800	17800	17800	0
334	20241224	160200	77462040	17800	17800	17800	17800	0
335	20241224	160100	77462040	17800	17800	17800	17800	0
336	20241224	160000	77462040	17800	17800	17800	17800	0
337	20241224	155900	77462040	17800	17800	17800	17800	0
338	20241224	155800	77462040	17800	17800	17800	17800	0
339	20241224	155700	77462040	17800	17800	17800	17800	0
340	20241224	155600	77462040	17800	17800	17800	17800	0
341	20241224	155500	77462040	17800	17800	17800	17800	0
342	20241224	155400	77462040	17800	17800	17800	17800	0
343	20241224	155300	77462040	17800	17800	17800	17800	0
344	20241224	155200	77462040	17800	17800	17800	17800	0
345	20241224	155100	77462040	17800	17800	17800	17800	0
346	20241224	155000	77462040	17800	17800	17800	17800	0
347	20241224	154900	77462040	17800	17800	17800	17800	0
348	20241224	154800	77462040	17800	17800	17800	17800	0
349	20241224	154700	77462040	17800	17800	17800	17800	0
350	20241224	154600	77462040	17800	17800	17800	17800	0
351	20241224	154500	77462040	17800	17800	17800	17800	0
352	20241224	154400	77462040	17800	17800	17800	17800	0
353	20241224	154300	77462040	17800	17800	17800	17800	0
354	20241224	154200	77462040	17800	17800	17800	17800	0
355	20241224	154100	77462040	17800	17800	17800	17800	0
356	20241224	154000	77462040	17800	17800	17800	17800	0
357	20241224	153900	77462040	17800	17800	17800	17800	0
358	20241224	153800	77462040	17800	17800	17800	17800	0
359	20241224	153700	77462040	17800	17800	17800	17800	0
360	20241224	153600	77462040	17800	17800	17800	17800	0
361	20241224	153500	77462040	17800	17800	17800	17800	0
362	20241224	153400	77462040	17800	17800	17800	17800	1
363	20241224	153300	77462040	17800	17800	17800	17800	0
364	20241224	153200	77462040	17800	17800	17800	17800	0
365	20241224	153100	77462040	17800	17800	17800	17800	0
366	20241224	153000	77462040	17800	17800	17800	17800	1
367	20241224	152900	77444240	17780	17780	17780	17780	0
368	20241224	152800	77444240	17780	17780	17780	17780	0
369	20241224	152700	77444240	17780	17780	17780	17780	0
370	20241224	152600	77444240	17780	17780	17780	17780	0
371	20241224	152500	77444240	17780	17780	17780	17780	0
372	20241224	152400	77444240	17780	17780	17780	17780	0
373	20241224	152300	77444240	17780	17780	17780	17780	0
374	20241224	152200	77444240	17780	17780	17780	17780	0
375	20241224	152100	77444240	17780	17780	17780	17780	0
376	20241224	152000	77444240	17780	17780	17780	17780	0
377	20241224	151900	77444240	17780	17780	17780	17780	0
378	20241224	151800	77444240	17780	17670	17940	17670	1016
379	20241224	151700	59255030	17670	17670	17670	17670	3
380	20241224	151600	59202020	17670	17670	17670	17670	0
381	20241224	151500	59202020	17670	17720	17720	17670	74
382	20241224	151400	57892000	17720	17720	17720	17720	0
383	20241224	151300	57892000	17720	17720	17720	17720	0
384	20241224	151200	57892000	17720	17720	17720	17720	0
385	20241224	151100	57892000	17720	17720	17720	17720	0
386	20241224	151000	57892000	17720	17720	17720	17720	1
387	20241224	150900	57874280	17720	17720	17720	17720	0
388	20241224	150800	57874280	17720	17720	17720	17720	0
389	20241224	150700	57874280	17720	17720	17720	17720	0
390	20241224	150600	57874280	17720	17720	17720	17720	0
391	20241224	150500	57874280	17720	17720	17720	17720	0
392	20241224	150400	57874280	17720	17720	17720	17720	0
393	20241224	150300	57874280	17720	17720	17720	17720	0
394	20241224	150200	57874280	17720	17720	17720	17720	0
395	20241224	150100	57874280	17720	17720	17720	17720	0
396	20241224	150000	57874280	17720	17720	17720	17720	0
397	20241224	145900	57874280	17720	17720	17720	17720	0
398	20241224	145800	57874280	17720	17720	17720	17720	0
399	20241224	145700	57874280	17720	17720	17720	17720	0
400	20241224	145600	57874280	17720	17720	17720	17720	0
401	20241224	145500	57874280	17720	17720	17720	17720	0
402	20241224	145400	57874280	17720	17720	17720	17720	0
403	20241224	145300	57874280	17720	17720	17720	17720	12
404	20241224	145200	57661640	17720	17720	17720	17720	0
405	20241224	145100	57661640	17720	17720	17720	17720	0
406	20241224	145000	57661640	17720	17720	17720	17720	0
407	20241224	144900	57661640	17720	17720	17720	17720	0
408	20241224	144800	57661640	17720	17720	17720	17720	0
409	20241224	144700	57661640	17720	17720	17720	17720	5
410	20241224	144600	57573040	17800	17800	17800	17800	0
411	20241224	144500	57573040	17800	17800	17800	17800	0
412	20241224	144400	57573040	17800	17800	17800	17800	0
413	20241224	144300	57573040	17800	17800	17800	17800	0
414	20241224	144200	57573040	17800	17800	17800	17800	0
415	20241224	144100	57573040	17800	17800	17800	17800	0
416	20241224	144000	57573040	17800	17800	17800	17800	0
417	20241224	143900	57573040	17800	17800	17800	17800	0
418	20241224	143800	57573040	17800	17800	17800	17800	0
419	20241224	143700	57573040	17800	17800	17800	17800	0
420	20241224	143600	57573040	17800	17800	17800	17800	0
421	20241224	143500	57573040	17800	17800	17800	17800	0
422	20241224	143400	57573040	17800	17800	17800	17800	0
423	20241224	143300	57573040	17800	17800	17800	17800	0
424	20241224	143200	57573040	17800	17800	17800	17800	1
425	20241224	143100	57555240	17800	17800	17800	17800	0
426	20241224	143000	57555240	17800	17800	17800	17800	0
427	20241224	142900	57555240	17800	17800	17800	17800	0
428	20241224	142800	57555240	17800	17800	17800	17800	0
429	20241224	142700	57555240	17800	17800	17800	17800	0
430	20241224	142600	57555240	17800	17800	17800	17800	0
431	20241224	142500	57555240	17800	17800	17800	17800	0
432	20241224	142400	57555240	17800	17800	17800	17800	0
433	20241224	142300	57555240	17800	17800	17800	17800	0
434	20241224	142200	57555240	17800	17800	17800	17800	0
435	20241224	142100	57555240	17800	17800	17800	17800	0
436	20241224	142000	57555240	17800	17800	17800	17800	0
437	20241224	141900	57555240	17800	17800	17800	17800	0
438	20241224	141800	57555240	17800	17800	17800	17800	0
439	20241224	141700	57555240	17800	17800	17800	17800	0
440	20241224	141600	57555240	17800	17800	17800	17800	0
441	20241224	141500	57555240	17800	17800	17800	17800	0
442	20241224	141400	57555240	17800	17800	17800	17800	0
443	20241224	141300	57555240	17800	17800	17800	17800	0
444	20241224	141200	57555240	17800	17800	17800	17800	0
445	20241224	141100	57555240	17800	17800	17800	17800	0
446	20241224	141000	57555240	17800	17800	17800	17800	0
447	20241224	140900	57555240	17800	17800	17800	17800	0
448	20241224	140800	57555240	17800	17800	17800	17800	0
449	20241224	140700	57555240	17800	17800	17800	17800	0
450	20241224	140600	57555240	17800	17800	17800	17800	0
451	20241224	140500	57555240	17800	17800	17800	17800	9
452	20241224	140400	57395040	17810	17810	17810	17810	0
453	20241224	140300	57395040	17810	17810	17810	17810	0
454	20241224	140200	57395040	17810	17810	17810	17810	0
455	20241224	140100	57395040	17810	17810	17810	17810	0
456	20241224	140000	57395040	17810	17810	17810	17810	0
457	20241224	135900	57395040	17810	17810	17810	17810	0
458	20241224	135800	57395040	17810	17810	17810	17810	0
459	20241224	135700	57395040	17810	17810	17810	17810	0
460	20241224	135600	57395040	17810	17810	17810	17810	0
461	20241224	135500	57395040	17810	17810	17810	17810	8
462	20241224	135400	57252560	17810	17810	17810	17810	0
463	20241224	135300	57252560	17810	17810	17810	17810	0
464	20241224	135200	57252560	17810	17810	17810	17810	0
465	20241224	135100	57252560	17810	17810	17810	17810	0
466	20241224	135000	57252560	17810	17810	17810	17810	0
467	20241224	134900	57252560	17810	17810	17810	17810	0
468	20241224	134800	57252560	17810	17810	17810	17810	0
469	20241224	134700	57252560	17810	17810	17810	17810	0
470	20241224	134600	57252560	17810	17810	17810	17810	0
471	20241224	134500	57252560	17810	17810	17810	17810	0
472	20241224	134400	57252560	17810	17810	17810	17810	0
473	20241224	134300	57252560	17810	17810	17810	17810	0
474	20241224	134200	57252560	17810	17810	17810	17810	0
475	20241224	134100	57252560	17810	17810	17810	17810	0
476	20241224	134000	57252560	17810	17810	17810	17810	0
477	20241224	133900	57252560	17810	17810	17810	17810	0
478	20241224	133800	57252560	17810	17810	17810	17810	0
479	20241224	133700	57252560	17810	17810	17810	17810	0
480	20241224	133600	57252560	17810	17810	17810	17810	0
481	20241224	133500	57252560	17810	17810	17810	17810	0
482	20241224	133400	57252560	17810	17810	17810	17810	0
483	20241224	133300	57252560	17810	17810	17810	17810	0
484	20241224	133200	57252560	17810	17810	17810	17810	0
485	20241224	133100	57252560	17810	17810	17810	17810	0
486	20241224	133000	57252560	17810	17810	17810	17810	0
487	20241224	132900	57252560	17810	17810	17810	17810	0
488	20241224	132800	57252560	17810	17810	17810	17810	0
489	20241224	132700	57252560	17810	17810	17810	17810	0
490	20241224	132600	57252560	17810	17810	17810	17810	0
491	20241224	132500	57252560	17810	17810	17810	17810	0
492	20241224	132400	57252560	17810	17810	17810	17810	0
493	20241224	132300	57252560	17810	17810	17810	17810	0
494	20241224	132200	57252560	17810	17810	17810	17810	0
495	20241224	132100	57252560	17810	17810	17810	17810	0
496	20241224	132000	57252560	17810	17810	17810	17810	0
497	20241224	131900	57252560	17810	17810	17810	17810	0
498	20241224	131800	57252560	17810	17810	17810	17810	0
499	20241224	131700	57252560	17810	17810	17810	17810	0
500	20241224	131600	57252560	17810	17810	17810	17810	0
501	20241224	131500	57252560	17810	17810	17810	17810	0
502	20241224	131400	57252560	17810	17810	17810	17810	0
503	20241224	131300	57252560	17810	17810	17810	17810	0
504	20241224	131200	57252560	17810	17810	17810	17810	0
505	20241224	131100	57252560	17810	17810	17810	17810	0
506	20241224	131000	57252560	17810	17810	17810	17810	0
507	20241224	130900	57252560	17810	17810	17810	17810	0
508	20241224	130800	57252560	17810	17810	17810	17810	0
509	20241224	130700	57252560	17810	17810	17810	17810	0
510	20241224	130600	57252560	17810	17810	17810	17810	0
511	20241224	130500	57252560	17810	17810	17810	17810	0
512	20241224	130400	57252560	17810	17810	17810	17810	0
513	20241224	130300	57252560	17810	17810	17810	17810	0
514	20241224	130200	57252560	17810	17810	17810	17810	0
515	20241224	130100	57252560	17810	17810	17810	17810	0
516	20241224	130000	57252560	17810	17810	17810	17810	0
517	20241224	125900	57252560	17810	17810	17810	17810	0
518	20241224	125800	57252560	17810	17810	17810	17810	1
519	20241224	125700	57234750	17810	17810	17810	17810	0
520	20241224	125600	57234750	17810	17810	17810	17810	0
521	20241224	125500	57234750	17810	17810	17810	17810	0
522	20241224	125400	57234750	17810	17810	17810	17810	0
523	20241224	125300	57234750	17810	17810	17810	17810	0
524	20241224	125200	57234750	17810	17810	17810	17810	0
525	20241224	125100	57234750	17810	17810	17810	17810	0
526	20241224	125000	57234750	17810	17810	17810	17810	0
527	20241224	124900	57234750	17810	17810	17810	17810	1
528	20241224	124800	57216940	17810	17810	17810	17810	0
529	20241224	124700	57216940	17810	17810	17810	17810	0
530	20241224	124600	57216940	17810	17810	17810	17810	0
531	20241224	124500	57216940	17810	17810	17810	17810	0
532	20241224	124400	57216940	17810	17810	17810	17810	1
533	20241224	124300	57199130	17810	17810	17810	17810	0
534	20241224	124200	57199130	17810	17810	17810	17810	0
535	20241224	124100	57199130	17810	17810	17810	17810	0
536	20241224	124000	57199130	17810	17810	17810	17810	9
537	20241224	123900	57038840	17810	17810	17810	17810	0
538	20241224	123800	57038840	17810	17810	17810	17810	0
539	20241224	123700	57038840	17810	17810	17810	17810	0
540	20241224	123600	57038840	17810	17810	17810	17810	0
541	20241224	123500	57038840	17810	17810	17810	17810	1
542	20241224	123400	57021030	17810	17810	17810	17810	0
543	20241224	123300	57021030	17810	17810	17810	17810	0
544	20241224	123200	57021030	17810	17810	17810	17810	0
545	20241224	123100	57021030	17810	17810	17810	17810	1
546	20241224	123000	57003220	17810	17810	17810	17810	0
547	20241224	122900	57003220	17810	17810	17810	17810	0
548	20241224	122800	57003220	17810	17810	17810	17810	0
549	20241224	122700	57003220	17810	17810	17810	17810	0
550	20241224	122600	57003220	17810	17810	17810	17810	0
551	20241224	122500	57003220	17810	17810	17810	17810	0
552	20241224	122400	57003220	17810	17810	17810	17810	0
553	20241224	122300	57003220	17810	17810	17810	17810	0
554	20241224	122200	57003220	17810	17810	17810	17810	1
555	20241224	122100	56985410	17820	17820	17820	17820	0
556	20241224	122000	56985410	17820	17820	17820	17820	0
557	20241224	121900	56985410	17820	17820	17820	17820	0
558	20241224	121800	56985410	17820	17820	17820	17820	1
559	20241224	121700	56967590	17840	17840	17840	17840	0
560	20241224	121600	56967590	17840	17840	17840	17840	0
561	20241224	121500	56967590	17840	17840	17840	17840	0
562	20241224	121400	56967590	17840	17840	17840	17840	0
563	20241224	121300	56967590	17840	17840	17840	17840	0
564	20241224	121200	56967590	17840	17840	17840	17840	0
565	20241224	121100	56967590	17840	17840	17840	17840	5
566	20241224	121000	56878390	17840	17840	17840	17840	0
567	20241224	120900	56878390	17840	17840	17840	17840	1
568	20241224	120800	56860550	17840	17840	17840	17840	0
569	20241224	120700	56860550	17840	17840	17840	17840	0
570	20241224	120600	56860550	17840	17840	17840	17840	0
571	20241224	120500	56860550	17840	17840	17840	17840	1
572	20241224	120400	56842710	17840	17840	17840	17840	0
573	20241224	120300	56842710	17840	17840	17840	17840	0
574	20241224	120200	56842710	17840	17840	17840	17840	0
575	20241224	120100	56842710	17840	17840	17840	17840	0
576	20241224	120000	56842710	17840	17840	17840	17840	0
577	20241224	115900	56842710	17840	17840	17840	17840	0
578	20241224	115800	56842710	17840	17840	17840	17840	0
579	20241224	115700	56842710	17840	17840	17840	17840	0
580	20241224	115600	56842710	17840	17840	17840	17840	1
581	20241224	115500	56824870	17840	17840	17840	17840	0
582	20241224	115400	56824870	17840	17840	17840	17840	0
583	20241224	115300	56824870	17840	17840	17840	17840	0
584	20241224	115200	56824870	17840	17840	17840	17840	1
585	20241224	115100	56807030	17700	17700	17700	17700	0
586	20241224	115000	56807030	17700	17700	17700	17700	0
587	20241224	114900	56807030	17700	17700	17700	17700	0
588	20241224	114800	56807030	17700	17700	17700	17700	0
589	20241224	114700	56807030	17700	17700	17700	17700	10
590	20241224	114600	56630030	17700	17700	17700	17700	0
591	20241224	114500	56630030	17700	17700	17700	17700	0
592	20241224	114400	56630030	17700	17700	17700	17700	885
593	20241224	114300	40965530	17840	17840	17840	17840	0
594	20241224	114200	40965530	17840	17840	17840	17840	1
595	20241224	114100	40947690	17840	17840	17840	17840	0
596	20241224	114000	40947690	17840	17840	17840	17840	0
597	20241224	113900	40947690	17840	17840	17840	17840	1
598	20241224	113800	40929850	17810	17810	17810	17810	0
599	20241224	113700	40929850	17810	17810	17810	17810	0
600	20241224	113600	40929850	17810	17810	17810	17810	0
601	20241224	113500	40929850	17810	17810	17810	17810	0
602	20241224	113400	40929850	17810	17810	17810	17810	0
603	20241224	113300	40929850	17810	17810	17810	17810	0
604	20241224	113200	40929850	17810	17810	17810	17810	0
605	20241224	113100	40929850	17810	17810	17810	17810	0
606	20241224	113000	40929850	17810	17810	17810	17810	1
607	20241224	112900	40912040	17700	17700	17700	17700	0
608	20241224	112800	40912040	17700	17820	17820	17700	6
609	20241224	112700	40805710	17840	17840	17840	17840	0
610	20241224	112600	40805710	17840	17840	17840	17840	0
611	20241224	112500	40805710	17840	17840	17840	17840	1
612	20241224	112400	40787870	17840	17840	17840	17840	0
613	20241224	112300	40787870	17840	17840	17840	17840	0
614	20241224	112200	40787870	17840	17840	17840	17840	0
615	20241224	112100	40787870	17840	17840	17840	17840	0
616	20241224	112000	40787870	17840	17840	17840	17840	0
617	20241224	111900	40787870	17840	17840	17840	17840	0
618	20241224	111800	40787870	17840	17840	17840	17840	0
619	20241224	111700	40787870	17840	17840	17840	17840	0
620	20241224	111600	40787870	17840	17840	17840	17840	1
621	20241224	111500	40770030	17840	17840	17840	17840	0
622	20241224	111400	40770030	17840	17840	17840	17840	0
623	20241224	111300	40770030	17840	17840	17840	17840	0
624	20241224	111200	40770030	17840	17840	17840	17840	1
625	20241224	111100	40752190	17840	17840	17840	17840	10
626	20241224	111000	40573790	17840	17840	17840	17840	78
627	20241224	110900	39182270	17910	17910	17910	17910	0
628	20241224	110800	39182270	17910	17910	17910	17910	0
629	20241224	110700	39182270	17910	17910	17910	17910	0
630	20241224	110600	39182270	17910	17910	17910	17910	0
631	20241224	110500	39182270	17910	17910	17910	17910	0
632	20241224	110400	39182270	17910	17910	17910	17910	0
633	20241224	110300	39182270	17910	17910	17910	17910	1
634	20241224	110200	39164360	17910	17910	17910	17910	0
635	20241224	110100	39164360	17910	17910	17910	17910	0
636	20241224	110000	39164360	17910	17910	17910	17910	0
637	20241224	105900	39164360	17910	17910	17910	17910	3
638	20241224	105800	39110630	17910	17910	17910	17910	1
639	20241224	105700	39092720	17920	17920	17920	17920	0
640	20241224	105600	39092720	17920	17920	17920	17920	0
641	20241224	105500	39092720	17920	17920	17920	17920	0
642	20241224	105400	39092720	17920	17920	17920	17920	0
643	20241224	105300	39092720	17920	17920	17920	17920	0
644	20241224	105200	39092720	17920	17920	17920	17920	0
645	20241224	105100	39092720	17920	17920	17920	17920	0
646	20241224	105000	39092720	17920	17920	17920	17920	21
647	20241224	104900	38716400	17920	17920	17920	17920	0
648	20241224	104800	38716400	17920	17920	17920	17920	0
649	20241224	104700	38716400	17920	17920	17920	17920	0
650	20241224	104600	38716400	17920	17920	17920	17920	0
651	20241224	104500	38716400	17920	17910	17920	17910	11
652	20241224	104400	38519380	17930	17930	17930	17930	0
653	20241224	104300	38519380	17930	17930	17930	17930	0
654	20241224	104200	38519380	17930	17930	17930	17930	0
655	20241224	104100	38519380	17930	17930	17930	17930	0
656	20241224	104000	38519380	17930	17930	17930	17930	0
657	20241224	103900	38519380	17930	17930	17930	17930	0
658	20241224	103800	38519380	17930	17930	17930	17930	0
659	20241224	103700	38519380	17930	17930	17930	17930	0
660	20241224	103600	38519380	17930	17930	17930	17930	1
661	20241224	103500	38501450	17940	17940	17940	17940	0
662	20241224	103400	38501450	17940	17940	17940	17940	0
663	20241224	103300	38501450	17940	17940	17940	17940	44
664	20241224	103200	37712090	17930	17930	17930	17930	10
665	20241224	103100	37532790	17930	17930	17930	17930	32
666	20241224	103000	36959030	17920	17920	17920	17920	0
667	20241224	102900	36959030	17920	17920	17920	17920	0
668	20241224	102800	36959030	17920	17900	17920	17900	956
669	20241224	102700	19832070	17900	17900	17900	17900	0
670	20241224	102600	19832070	17900	17900	17900	17900	0
671	20241224	102500	19832070	17900	17900	17900	17900	0
672	20241224	102400	19832070	17900	17900	17900	17900	1
673	20241224	102300	19814170	17860	17860	17860	17860	0
674	20241224	102200	19814170	17860	17860	17860	17860	0
675	20241224	102100	19814170	17860	17860	17860	17860	0
676	20241224	102000	19814170	17860	17860	17860	17860	0
677	20241224	101900	19814170	17860	17900	17900	17860	3
678	20241224	101800	19760550	17900	17900	17900	17900	0
679	20241224	101700	19760550	17900	17900	17900	17900	0
680	20241224	101600	19760550	17900	17900	17900	17900	0
681	20241224	101500	19760550	17900	17900	17900	17900	0
682	20241224	101400	19760550	17900	17900	17900	17900	0
683	20241224	101300	19760550	17900	17900	17900	17900	1
684	20241224	101200	19742650	17900	17900	17900	17900	0
685	20241224	101100	19742650	17900	17900	17900	17900	0
686	20241224	101000	19742650	17900	17900	17900	17900	1
687	20241224	100900	19724750	17900	17900	17900	17900	0
688	20241224	100800	19724750	17900	17900	17900	17900	1
689	20241224	100700	19706850	17900	17900	17900	17900	0
690	20241224	100600	19706850	17900	17900	17900	17900	1
691	20241224	100500	19688950	17900	17900	17900	17900	0
692	20241224	100400	19688950	17900	17900	17900	17900	0
693	20241224	100300	19688950	17900	17900	17900	17900	0
694	20241224	100200	19688950	17900	17900	17900	17900	0
695	20241224	100100	19688950	17900	17900	17900	17900	0
696	20241224	100000	19688950	17900	17900	17900	17900	1
697	20241224	095900	19671050	17900	17900	17900	17900	0
698	20241224	095800	19671050	17900	17900	17900	17900	0
699	20241224	095700	19671050	17900	17900	17900	17900	1
700	20241224	095600	19653150	17900	17900	17900	17900	0
701	20241224	095500	19653150	17900	17900	17900	17900	0
702	20241224	095400	19653150	17900	17900	17900	17900	0
703	20241224	095300	19653150	17900	17900	17900	17900	0
704	20241224	095200	19653150	17900	17900	17900	17900	1
705	20241224	095100	19635250	17900	17900	17900	17900	0
706	20241224	095000	19635250	17900	17900	17900	17900	0
707	20241224	094900	19635250	17900	17900	17900	17900	0
708	20241224	094800	19635250	17900	17900	17900	17900	0
709	20241224	094700	19635250	17900	17900	17900	17900	0
710	20241224	094600	19635250	17900	17900	17900	17900	0
711	20241224	094500	19635250	17900	17900	17900	17900	0
712	20241224	094400	19635250	17900	17900	17900	17900	1
713	20241224	094300	19617350	17900	17900	17900	17900	0
714	20241224	094200	19617350	17900	17900	17900	17900	0
715	20241224	094100	19617350	17900	17900	17900	17900	0
716	20241224	094000	19617350	17900	17900	17900	17900	0
717	20241224	093900	19617350	17900	17900	17900	17900	1
718	20241224	093800	19599450	17900	17900	17900	17900	0
719	20241224	093700	19599450	17900	17900	17900	17900	0
720	20241224	093600	19599450	17900	17900	17900	17900	0
721	20241224	093500	19599450	17900	17900	17900	17900	0
722	20241224	093400	19599450	17900	17900	17900	17900	0
723	20241224	093300	19599450	17900	17900	17900	17900	0
724	20241224	093200	19599450	17900	17900	17900	17900	0
725	20241224	093100	19599450	17900	17900	17900	17900	0
726	20241224	093000	19599450	17900	17900	17900	17900	1
727	20241224	092900	19581550	17900	17900	17900	17900	0
728	20241224	092800	19581550	17900	17900	17900	17900	0
729	20241224	092700	19581550	17900	17900	17900	17900	0
730	20241224	092600	19581550	17900	17900	17900	17900	32
731	20241224	092500	19008750	17920	17920	17920	17920	0
732	20241224	092400	19008750	17920	17920	17920	17920	0
733	20241224	092300	19008750	17920	17920	17920	17920	0
734	20241224	092200	19008750	17920	17920	17920	17920	1
735	20241224	092100	18990830	17950	17950	17950	17950	0
736	20241224	092000	18990830	17950	17950	17950	17950	0
737	20241224	091900	18990830	17950	17950	17950	17950	0
738	20241224	091800	18990830	17950	17950	17950	17950	0
739	20241224	091700	18990830	17950	17950	17950	17950	0
740	20241224	091600	18990830	17950	17950	17950	17950	0
741	20241224	091500	18990830	17950	17950	17950	17950	0
742	20241224	091400	18990830	17950	17950	17950	17950	0
743	20241224	091300	18990830	17950	17950	17950	17950	0
744	20241224	091200	18990830	17950	17950	17950	17950	0
745	20241224	091100	18990830	17950	17950	17950	17950	0
746	20241224	091000	18990830	17950	17600	17970	17600	1043
747	20241224	090900	299200	17600	17600	17600	17600	0
748	20241224	090800	299200	17600	17600	17600	17600	0
749	20241224	090700	299200	17600	17600	17600	17600	0
750	20241224	090600	299200	17600	17600	17600	17600	0
751	20241224	090500	299200	17600	17600	17600	17600	7
752	20241224	090400	176000	17600	17600	17600	17600	0
753	20241224	090300	176000	17600	17600	17600	17600	8
754	20241224	090200	35200	17600	17600	17600	17600	0
755	20241224	090100	35200	17600	17600	17600	17600	1
756	20241224	090000	17600	17600	17600	17600	17600	1