KissMeData/032750/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	191500	27359900	4140	4140	4140	4140	84
3	20241224	191400	27359900	4140	4140	4140	4140	0
4	20241224	191300	27359900	4140	4140	4140	4140	0
5	20241224	191200	27359900	4140	4140	4140	4140	0
6	20241224	191100	27359900	4140	4140	4140	4140	0
7	20241224	191000	27359900	4140	4140	4140	4140	0
8	20241224	190900	27359900	4140	4140	4140	4140	0
9	20241224	190800	27359900	4140	4140	4140	4140	0
10	20241224	190700	27359900	4140	4140	4140	4140	0
11	20241224	190600	27359900	4140	4140	4140	4140	0
12	20241224	190500	27359900	4140	4140	4140	4140	0
13	20241224	190400	27359900	4140	4140	4140	4140	0
14	20241224	190300	27359900	4140	4140	4140	4140	0
15	20241224	190200	27359900	4140	4140	4140	4140	0
16	20241224	190100	27359900	4140	4140	4140	4140	0
17	20241224	190000	27359900	4140	4140	4140	4140	0
18	20241224	185900	27359900	4140	4140	4140	4140	0
19	20241224	185800	27359900	4140	4140	4140	4140	0
20	20241224	185700	27359900	4140	4140	4140	4140	0
21	20241224	185600	27359900	4140	4140	4140	4140	0
22	20241224	185500	27359900	4140	4140	4140	4140	0
23	20241224	185400	27359900	4140	4140	4140	4140	0
24	20241224	185300	27359900	4140	4140	4140	4140	0
25	20241224	185200	27359900	4140	4140	4140	4140	0
26	20241224	185100	27359900	4140	4140	4140	4140	0
27	20241224	185000	27359900	4140	4140	4140	4140	0
28	20241224	184900	27359900	4140	4140	4140	4140	0
29	20241224	184800	27359900	4140	4140	4140	4140	0
30	20241224	184700	27359900	4140	4140	4140	4140	0
31	20241224	184600	27359900	4140	4140	4140	4140	0
32	20241224	184500	27359900	4140	4140	4140	4140	84
33	20241224	184400	27359900	4140	4140	4140	4140	0
34	20241224	184300	27359900	4140	4140	4140	4140	0
35	20241224	184200	27359900	4140	4140	4140	4140	0
36	20241224	184100	27359900	4140	4140	4140	4140	0
37	20241224	184000	27359900	4140	4140	4140	4140	0
38	20241224	183900	27359900	4140	4140	4140	4140	0
39	20241224	183800	27359900	4140	4140	4140	4140	0
40	20241224	183700	27359900	4140	4140	4140	4140	0
41	20241224	183600	27359900	4140	4140	4140	4140	0
42	20241224	183500	27359900	4140	4140	4140	4140	0
43	20241224	183400	27359900	4140	4140	4140	4140	0
44	20241224	183300	27359900	4140	4140	4140	4140	0
45	20241224	183200	27359900	4140	4140	4140	4140	0
46	20241224	183100	27359900	4140	4140	4140	4140	0
47	20241224	183000	27359900	4140	4140	4140	4140	0
48	20241224	182900	27359900	4140	4140	4140	4140	0
49	20241224	182800	27359900	4140	4140	4140	4140	0
50	20241224	182700	27359900	4140	4140	4140	4140	0
51	20241224	182600	27359900	4140	4140	4140	4140	0
52	20241224	182500	27359900	4140	4140	4140	4140	0
53	20241224	182400	27359900	4140	4140	4140	4140	0
54	20241224	182300	27359900	4140	4140	4140	4140	0
55	20241224	182200	27359900	4140	4140	4140	4140	0
56	20241224	182100	27359900	4140	4140	4140	4140	0
57	20241224	182000	27359900	4140	4140	4140	4140	0
58	20241224	181900	27359900	4140	4140	4140	4140	0
59	20241224	181800	27359900	4140	4140	4140	4140	0
60	20241224	181700	27359900	4140	4140	4140	4140	0
61	20241224	181600	27359900	4140	4140	4140	4140	0
62	20241224	181500	27359900	4140	4140	4140	4140	84
63	20241224	181400	27359900	4140	4140	4140	4140	0
64	20241224	181300	27359900	4140	4140	4140	4140	0
65	20241224	181200	27359900	4140	4140	4140	4140	0
66	20241224	181100	27359900	4140	4140	4140	4140	0
67	20241224	181000	27359900	4140	4140	4140	4140	0
68	20241224	180900	27359900	4140	4140	4140	4140	0
69	20241224	180800	27359900	4140	4140	4140	4140	0
70	20241224	180700	27359900	4140	4140	4140	4140	0
71	20241224	180600	27359900	4140	4140	4140	4140	0
72	20241224	180500	27359900	4140	4140	4140	4140	0
73	20241224	180400	27359900	4140	4140	4140	4140	0
74	20241224	180300	27359900	4140	4140	4140	4140	0
75	20241224	180200	27359900	4140	4140	4140	4140	0
76	20241224	180100	27359900	4140	4140	4140	4140	0
77	20241224	180000	27359900	4140	4140	4140	4140	0
78	20241224	175900	27359900	4140	4140	4140	4140	0
79	20241224	175800	27359900	4140	4140	4140	4140	0
80	20241224	175700	27359900	4140	4140	4140	4140	0
81	20241224	175600	27359900	4140	4140	4140	4140	0
82	20241224	175500	27359900	4140	4140	4140	4140	0
83	20241224	175400	27359900	4140	4140	4140	4140	0
84	20241224	175300	27359900	4140	4140	4140	4140	0
85	20241224	175200	27359900	4140	4140	4140	4140	0
86	20241224	175100	27359900	4140	4140	4140	4140	0
87	20241224	175000	27359900	4140	4140	4140	4140	0
88	20241224	174900	27359900	4140	4140	4140	4140	0
89	20241224	174800	27359900	4140	4140	4140	4140	0
90	20241224	174700	27359900	4140	4140	4140	4140	0
91	20241224	174600	27359900	4140	4140	4140	4140	0
92	20241224	174500	27359900	4140	4140	4140	4140	84
93	20241224	174400	27359900	4140	4140	4140	4140	0
94	20241224	174300	27359900	4140	4140	4140	4140	0
95	20241224	174200	27359900	4140	4140	4140	4140	0
96	20241224	174100	27359900	4140	4140	4140	4140	0
97	20241224	174000	27359900	4140	4140	4140	4140	0
98	20241224	173900	27359900	4140	4140	4140	4140	0
99	20241224	173800	27359900	4140	4140	4140	4140	0
100	20241224	173700	27359900	4140	4140	4140	4140	0
101	20241224	173600	27359900	4140	4140	4140	4140	0
102	20241224	173500	27359900	4140	4140	4140	4140	0
103	20241224	173400	27359900	4140	4140	4140	4140	0
104	20241224	173300	27359900	4140	4140	4140	4140	0
105	20241224	173200	27359900	4140	4140	4140	4140	0
106	20241224	173100	27359900	4140	4140	4140	4140	0
107	20241224	173000	27359900	4140	4140	4140	4140	0
108	20241224	172900	27359900	4140	4140	4140	4140	0
109	20241224	172800	27359900	4140	4140	4140	4140	0
110	20241224	172700	27359900	4140	4140	4140	4140	0
111	20241224	172600	27359900	4140	4140	4140	4140	0
112	20241224	172500	27359900	4140	4140	4140	4140	0
113	20241224	172400	27359900	4140	4140	4140	4140	0
114	20241224	172300	27359900	4140	4140	4140	4140	0
115	20241224	172200	27359900	4140	4140	4140	4140	0
116	20241224	172100	27359900	4140	4140	4140	4140	0
117	20241224	172000	27359900	4140	4140	4140	4140	0
118	20241224	171900	27359900	4140	4140	4140	4140	0
119	20241224	171800	27359900	4140	4140	4140	4140	0
120	20241224	171700	27359900	4140	4140	4140	4140	0
121	20241224	171600	27359900	4140	4140	4140	4140	0
122	20241224	171500	27359900	4140	4140	4140	4140	84
123	20241224	171400	27359900	4140	4140	4140	4140	0
124	20241224	171300	27359900	4140	4140	4140	4140	0
125	20241224	171200	27359900	4140	4140	4140	4140	0
126	20241224	171100	27359900	4140	4140	4140	4140	0
127	20241224	171000	27359900	4140	4140	4140	4140	0
128	20241224	170900	27359900	4140	4140	4140	4140	0
129	20241224	170800	27359900	4140	4140	4140	4140	0
130	20241224	170700	27359900	4140	4140	4140	4140	0
131	20241224	170600	27359900	4140	4140	4140	4140	0
132	20241224	170500	27359900	4140	4140	4140	4140	0
133	20241224	170400	27359900	4140	4140	4140	4140	0
134	20241224	170300	27359900	4140	4140	4140	4140	0
135	20241224	170200	27359900	4140	4140	4140	4140	0
136	20241224	170100	27359900	4140	4140	4140	4140	0
137	20241224	170000	27359900	4140	4140	4140	4140	0
138	20241224	165900	27359900	4140	4140	4140	4140	0
139	20241224	165800	27359900	4140	4140	4140	4140	0
140	20241224	165700	27359900	4140	4140	4140	4140	0
141	20241224	165600	27359900	4140	4140	4140	4140	0
142	20241224	165500	27359900	4140	4140	4140	4140	0
143	20241224	165400	27359900	4140	4140	4140	4140	0
144	20241224	165300	27359900	4140	4140	4140	4140	0
145	20241224	165200	27359900	4140	4140	4140	4140	0
146	20241224	165100	27359900	4140	4140	4140	4140	0
147	20241224	165000	27359900	4140	4140	4140	4140	0
148	20241224	164900	27359900	4140	4140	4140	4140	0
149	20241224	164800	27359900	4140	4140	4140	4140	0
150	20241224	164700	27359900	4140	4140	4140	4140	0
151	20241224	164600	27359900	4140	4140	4140	4140	0
152	20241224	164500	27359900	4140	4140	4140	4140	84
153	20241224	164400	27359900	4140	4140	4140	4140	0
154	20241224	164300	27359900	4140	4140	4140	4140	0
155	20241224	164200	27359900	4140	4140	4140	4140	0
156	20241224	164100	27359900	4140	4140	4140	4140	0
157	20241224	164000	27359900	4140	4140	4140	4140	0
158	20241224	163900	27359900	4140	4140	4140	4140	0
159	20241224	163800	27359900	4140	4140	4140	4140	0
160	20241224	163700	27359900	4140	4140	4140	4140	0
161	20241224	163600	27359900	4140	4140	4140	4140	0
162	20241224	163500	27359900	4140	4140	4140	4140	0
163	20241224	163400	27359900	4140	4140	4140	4140	0
164	20241224	163300	27359900	4140	4140	4140	4140	0
165	20241224	163200	27359900	4140	4140	4140	4140	0
166	20241224	163100	27359900	4140	4140	4140	4140	0
167	20241224	163000	27359900	4140	4140	4140	4140	0
168	20241224	162900	27359900	4140	4140	4140	4140	0
169	20241224	162800	27359900	4140	4140	4140	4140	0
170	20241224	162700	27359900	4140	4140	4140	4140	0
171	20241224	162600	27359900	4140	4140	4140	4140	0
172	20241224	162500	27359900	4140	4140	4140	4140	0
173	20241224	162400	27359900	4140	4140	4140	4140	0
174	20241224	162300	27359900	4140	4140	4140	4140	0
175	20241224	162200	27359900	4140	4140	4140	4140	0
176	20241224	162100	27359900	4140	4140	4140	4140	0
177	20241224	162000	27359900	4140	4140	4140	4140	0
178	20241224	161900	27359900	4140	4140	4140	4140	0
179	20241224	161800	27359900	4140	4140	4140	4140	0
180	20241224	161700	27359900	4140	4140	4140	4140	0
181	20241224	161600	27359900	4140	4140	4140	4140	0
182	20241224	161500	27359900	4140	4140	4140	4140	84
183	20241224	161400	27359900	4140	4140	4140	4140	0
184	20241224	161300	27359900	4140	4140	4140	4140	0
185	20241224	161200	27359900	4140	4140	4140	4140	0
186	20241224	161100	27359900	4140	4140	4140	4140	0
187	20241224	161000	27359900	4140	4140	4140	4140	0
188	20241224	160900	27359900	4140	4140	4140	4140	0
189	20241224	160800	27359900	4140	4140	4140	4140	0
190	20241224	160700	27359900	4140	4140	4140	4140	0
191	20241224	160600	27359900	4140	4140	4140	4140	0
192	20241224	160500	27359900	4140	4140	4140	4140	0
193	20241224	160400	27359900	4140	4140	4140	4140	0
194	20241224	160300	27359900	4140	4140	4140	4140	0
195	20241224	160200	27359900	4140	4140	4140	4140	0
196	20241224	160100	27359900	4140	4140	4140	4140	0
197	20241224	160000	27359900	4140	4140	4140	4140	0
198	20241224	155900	27359900	4140	4140	4140	4140	0
199	20241224	155800	27359900	4140	4140	4140	4140	0
200	20241224	155700	27359900	4140	4140	4140	4140	0
201	20241224	155600	27359900	4140	4140	4140	4140	0
202	20241224	155500	27359900	4140	4140	4140	4140	0
203	20241224	155400	27359900	4140	4140	4140	4140	0
204	20241224	155300	27359900	4140	4140	4140	4140	0
205	20241224	155200	27359900	4140	4140	4140	4140	0
206	20241224	155100	27359900	4140	4140	4140	4140	0
207	20241224	155000	27359900	4140	4140	4140	4140	0
208	20241224	154900	27359900	4140	4140	4140	4140	0
209	20241224	154800	27359900	4140	4140	4140	4140	0
210	20241224	154700	27359900	4140	4140	4140	4140	0
211	20241224	154600	27359900	4140	4140	4140	4140	0
212	20241224	154500	27359900	4140	4140	4140	4140	84
213	20241224	154400	27359900	4140	4140	4140	4140	0
214	20241224	154300	27359900	4140	4140	4140	4140	0
215	20241224	154200	27359900	4140	4140	4140	4140	0
216	20241224	154100	27359900	4140	4140	4140	4140	0
217	20241224	154000	27359900	4140	4140	4140	4140	0
218	20241224	153900	27359900	4140	4140	4140	4140	0
219	20241224	153800	27359900	4140	4140	4140	4140	0
220	20241224	153700	27359900	4140	4140	4140	4140	0
221	20241224	153600	27359900	4140	4140	4140	4140	0
222	20241224	153500	27359900	4140	4140	4140	4140	0
223	20241224	153400	27359900	4140	4140	4140	4140	0
224	20241224	153300	27359900	4140	4140	4140	4140	0
225	20241224	153200	27359900	4140	4140	4140	4140	0
226	20241224	153100	27359900	4140	4140	4140	4140	0
227	20241224	153000	27359900	4140	4140	4140	4140	84
228	20241224	152900	27012140	4135	4135	4135	4135	0
229	20241224	152800	27012140	4135	4135	4135	4135	0
230	20241224	152700	27012140	4135	4135	4135	4135	0
231	20241224	152600	27012140	4135	4135	4135	4135	0
232	20241224	152500	27012140	4135	4135	4135	4135	0
233	20241224	152400	27012140	4135	4135	4135	4135	0
234	20241224	152300	27012140	4135	4135	4135	4135	0
235	20241224	152200	27012140	4135	4135	4135	4135	0
236	20241224	152100	27012140	4135	4135	4135	4135	0
237	20241224	152000	27012140	4135	4135	4135	4135	0
238	20241224	151900	27012140	4135	4135	4135	4135	1
239	20241224	151800	27008005	4135	4135	4135	4135	0
240	20241224	151700	27008005	4135	4135	4135	4135	0
241	20241224	151600	27008005	4135	4135	4135	4135	0
242	20241224	151500	27008005	4135	4135	4135	4135	10
243	20241224	151400	26966655	4135	4135	4135	4135	0
244	20241224	151300	26966655	4135	4135	4135	4135	0
245	20241224	151200	26966655	4135	4135	4135	4135	0
246	20241224	151100	26966655	4135	4135	4135	4135	0
247	20241224	151000	26966655	4135	4135	4135	4135	7
248	20241224	150900	26937710	4140	4140	4140	4140	0
249	20241224	150800	26937710	4140	4140	4140	4140	0
250	20241224	150700	26937710	4140	4140	4140	4140	0
251	20241224	150600	26937710	4140	4140	4140	4140	0
252	20241224	150500	26937710	4140	4140	4140	4140	0
253	20241224	150400	26937710	4140	4140	4140	4140	0
254	20241224	150300	26937710	4140	4140	4140	4140	0
255	20241224	150200	26937710	4140	4140	4140	4140	0
256	20241224	150100	26937710	4140	4140	4140	4140	0
257	20241224	150000	26937710	4140	4140	4140	4140	0
258	20241224	145900	26937710	4140	4140	4140	4140	0
259	20241224	145800	26937710	4140	4140	4140	4140	0
260	20241224	145700	26937710	4140	4140	4140	4140	0
261	20241224	145600	26937710	4140	4140	4140	4140	0
262	20241224	145500	26937710	4140	4140	4140	4140	0
263	20241224	145400	26937710	4140	4140	4140	4140	0
264	20241224	145300	26937710	4140	4140	4140	4140	0
265	20241224	145200	26937710	4140	4140	4140	4140	0
266	20241224	145100	26937710	4140	4140	4140	4140	0
267	20241224	145000	26937710	4140	4140	4140	4140	100
268	20241224	144900	26523710	4140	4140	4140	4140	0
269	20241224	144800	26523710	4140	4140	4140	4140	0
270	20241224	144700	26523710	4140	4140	4140	4140	0
271	20241224	144600	26523710	4140	4140	4140	4140	0
272	20241224	144500	26523710	4140	4140	4140	4140	0
273	20241224	144400	26523710	4140	4140	4140	4140	1
274	20241224	144300	26519570	4140	4140	4140	4140	0
275	20241224	144200	26519570	4140	4140	4140	4140	0
276	20241224	144100	26519570	4140	4140	4140	4140	0
277	20241224	144000	26519570	4140	4140	4140	4140	0
278	20241224	143900	26519570	4140	4140	4140	4140	30
279	20241224	143800	26395370	4135	4135	4135	4135	1
280	20241224	143700	26391235	4135	4135	4135	4135	21
281	20241224	143600	26304400	4135	4135	4135	4135	180
282	20241224	143500	25560100	4135	4135	4135	4135	57
283	20241224	143400	25324405	4135	4135	4135	4135	0
284	20241224	143300	25324405	4135	4135	4135	4135	0
285	20241224	143200	25324405	4135	4135	4135	4135	0
286	20241224	143100	25324405	4135	4135	4135	4135	0
287	20241224	143000	25324405	4135	4135	4135	4135	0
288	20241224	142900	25324405	4135	4135	4135	4135	0
289	20241224	142800	25324405	4135	4135	4135	4135	0
290	20241224	142700	25324405	4135	4135	4135	4135	1
291	20241224	142600	25320270	4130	4130	4130	4130	0
292	20241224	142500	25320270	4130	4130	4130	4130	0
293	20241224	142400	25320270	4130	4130	4130	4130	17
294	20241224	142300	25250060	4130	4130	4130	4130	1
295	20241224	142200	25245930	4115	4115	4115	4115	0
296	20241224	142100	25245930	4115	4115	4115	4115	0
297	20241224	142000	25245930	4115	4115	4115	4115	0
298	20241224	141900	25245930	4115	4115	4115	4115	0
299	20241224	141800	25245930	4115	4115	4115	4115	0
300	20241224	141700	25245930	4115	4115	4115	4115	0
301	20241224	141600	25245930	4115	4115	4115	4115	0
302	20241224	141500	25245930	4115	4115	4115	4115	0
303	20241224	141400	25245930	4115	4115	4115	4115	0
304	20241224	141300	25245930	4115	4115	4115	4115	0
305	20241224	141200	25245930	4115	4115	4115	4115	0
306	20241224	141100	25245930	4115	4115	4115	4115	0
307	20241224	141000	25245930	4115	4115	4115	4115	0
308	20241224	140900	25245930	4115	4115	4115	4115	0
309	20241224	140800	25245930	4115	4115	4115	4115	0
310	20241224	140700	25245930	4115	4115	4115	4115	0
311	20241224	140600	25245930	4115	4115	4115	4115	0
312	20241224	140500	25245930	4115	4115	4115	4115	0
313	20241224	140400	25245930	4115	4115	4115	4115	0
314	20241224	140300	25245930	4115	4115	4115	4115	0
315	20241224	140200	25245930	4115	4115	4115	4115	0
316	20241224	140100	25245930	4115	4115	4115	4115	0
317	20241224	140000	25245930	4115	4115	4115	4115	0
318	20241224	135900	25245930	4115	4115	4115	4115	0
319	20241224	135800	25245930	4115	4120	4120	4115	30
320	20241224	135700	25122405	4130	4130	4130	4130	0
321	20241224	135600	25122405	4130	4130	4130	4130	1
322	20241224	135500	25118275	4135	4135	4135	4135	0
323	20241224	135400	25118275	4135	4135	4135	4135	0
324	20241224	135300	25118275	4135	4135	4135	4135	0
325	20241224	135200	25118275	4135	4135	4135	4135	0
326	20241224	135100	25118275	4135	4135	4135	4135	0
327	20241224	135000	25118275	4135	4135	4135	4135	0
328	20241224	134900	25118275	4135	4135	4135	4135	0
329	20241224	134800	25118275	4135	4135	4135	4135	1
330	20241224	134700	25114140	4135	4135	4135	4135	0
331	20241224	134600	25114140	4135	4135	4135	4135	0
332	20241224	134500	25114140	4135	4135	4135	4135	0
333	20241224	134400	25114140	4135	4135	4135	4135	0
334	20241224	134300	25114140	4135	4135	4135	4135	0
335	20241224	134200	25114140	4135	4135	4135	4135	86
336	20241224	134100	24758530	4135	4135	4135	4135	0
337	20241224	134000	24758530	4135	4135	4135	4135	0
338	20241224	133900	24758530	4135	4135	4135	4135	0
339	20241224	133800	24758530	4135	4135	4135	4135	0
340	20241224	133700	24758530	4135	4135	4135	4135	0
341	20241224	133600	24758530	4135	4135	4135	4135	0
342	20241224	133500	24758530	4135	4135	4135	4135	0
343	20241224	133400	24758530	4135	4130	4135	4130	29
344	20241224	133300	24638705	4120	4120	4120	4120	0
345	20241224	133200	24638705	4120	4120	4120	4120	0
346	20241224	133100	24638705	4120	4125	4125	4120	30
347	20241224	133000	24514985	4130	4130	4130	4130	0
348	20241224	132900	24514985	4130	4130	4130	4130	0
349	20241224	132800	24514985	4130	4130	4130	4130	0
350	20241224	132700	24514985	4130	4130	4130	4130	0
351	20241224	132600	24514985	4130	4130	4130	4130	1
352	20241224	132500	24510855	4125	4125	4125	4125	0
353	20241224	132400	24510855	4125	4125	4125	4125	0
354	20241224	132300	24510855	4125	4125	4125	4125	0
355	20241224	132200	24510855	4125	4125	4125	4125	0
356	20241224	132100	24510855	4125	4125	4125	4125	0
357	20241224	132000	24510855	4125	4125	4125	4125	0
358	20241224	131900	24510855	4125	4125	4125	4125	0
359	20241224	131800	24510855	4125	4125	4125	4125	0
360	20241224	131700	24510855	4125	4130	4130	4125	196
361	20241224	131600	23701515	4130	4130	4130	4130	0
362	20241224	131500	23701515	4130	4130	4130	4130	0
363	20241224	131400	23701515	4130	4130	4130	4130	0
364	20241224	131300	23701515	4130	4130	4130	4130	0
365	20241224	131200	23701515	4130	4130	4130	4130	0
366	20241224	131100	23701515	4130	4130	4130	4130	0
367	20241224	131000	23701515	4130	4130	4130	4130	3
368	20241224	130900	23689125	4135	4135	4135	4135	1
369	20241224	130800	23684990	4135	4135	4135	4135	0
370	20241224	130700	23684990	4135	4135	4135	4135	0
371	20241224	130600	23684990	4135	4135	4135	4135	0
372	20241224	130500	23684990	4135	4135	4135	4135	47
373	20241224	130400	23490645	4135	4135	4135	4135	1
374	20241224	130300	23486510	4135	4135	4135	4135	0
375	20241224	130200	23486510	4135	4135	4135	4135	0
376	20241224	130100	23486510	4135	4135	4135	4135	11
377	20241224	130000	23441025	4135	4135	4135	4135	0
378	20241224	125900	23441025	4135	4135	4135	4135	0
379	20241224	125800	23441025	4135	4135	4135	4135	0
380	20241224	125700	23441025	4135	4135	4135	4135	1
381	20241224	125600	23436890	4140	4140	4140	4140	0
382	20241224	125500	23436890	4140	4140	4140	4140	0
383	20241224	125400	23436890	4140	4140	4140	4140	0
384	20241224	125300	23436890	4140	4140	4140	4140	0
385	20241224	125200	23436890	4140	4140	4140	4140	1
386	20241224	125100	23432750	4135	4135	4135	4135	0
387	20241224	125000	23432750	4135	4135	4135	4135	0
388	20241224	124900	23432750	4135	4135	4135	4135	0
389	20241224	124800	23432750	4135	4135	4135	4135	0
390	20241224	124700	23432750	4135	4135	4135	4135	0
391	20241224	124600	23432750	4135	4135	4135	4135	0
392	20241224	124500	23432750	4135	4135	4135	4135	0
393	20241224	124400	23432750	4135	4135	4135	4135	0
394	20241224	124300	23432750	4135	4135	4135	4135	0
395	20241224	124200	23432750	4135	4135	4135	4135	0
396	20241224	124100	23432750	4135	4135	4135	4135	0
397	20241224	124000	23432750	4135	4135	4135	4135	0
398	20241224	123900	23432750	4135	4135	4135	4135	0
399	20241224	123800	23432750	4135	4135	4135	4135	0
400	20241224	123700	23432750	4135	4135	4135	4135	0
401	20241224	123600	23432750	4135	4135	4135	4135	0
402	20241224	123500	23432750	4135	4135	4135	4135	0
403	20241224	123400	23432750	4135	4135	4135	4135	0
404	20241224	123300	23432750	4135	4135	4135	4135	0
405	20241224	123200	23432750	4135	4135	4135	4135	0
406	20241224	123100	23432750	4135	4135	4135	4135	0
407	20241224	123000	23432750	4135	4135	4135	4135	0
408	20241224	122900	23432750	4135	4135	4135	4135	0
409	20241224	122800	23432750	4135	4135	4135	4135	0
410	20241224	122700	23432750	4135	4135	4135	4135	0
411	20241224	122600	23432750	4135	4135	4135	4135	0
412	20241224	122500	23432750	4135	4135	4135	4135	0
413	20241224	122400	23432750	4135	4135	4135	4135	0
414	20241224	122300	23432750	4135	4135	4135	4135	0
415	20241224	122200	23432750	4135	4135	4135	4135	0
416	20241224	122100	23432750	4135	4135	4135	4135	0
417	20241224	122000	23432750	4135	4135	4135	4135	0
418	20241224	121900	23432750	4135	4135	4135	4135	0
419	20241224	121800	23432750	4135	4135	4135	4135	0
420	20241224	121700	23432750	4135	4135	4135	4135	0
421	20241224	121600	23432750	4135	4135	4135	4135	0
422	20241224	121500	23432750	4135	4135	4135	4135	0
423	20241224	121400	23432750	4135	4135	4135	4135	0
424	20241224	121300	23432750	4135	4135	4135	4135	0
425	20241224	121200	23432750	4135	4135	4135	4135	0
426	20241224	121100	23432750	4135	4135	4135	4135	0
427	20241224	121000	23432750	4135	4135	4135	4135	540
428	20241224	120900	21199850	4140	4140	4140	4140	0
429	20241224	120800	21199850	4140	4140	4140	4140	0
430	20241224	120700	21199850	4140	4140	4140	4140	0
431	20241224	120600	21199850	4140	4140	4140	4140	0
432	20241224	120500	21199850	4140	4140	4140	4140	0
433	20241224	120400	21199850	4140	4140	4140	4140	0
434	20241224	120300	21199850	4140	4140	4140	4140	0
435	20241224	120200	21199850	4140	4140	4140	4140	0
436	20241224	120100	21199850	4140	4140	4140	4140	0
437	20241224	120000	21199850	4140	4140	4140	4140	0
438	20241224	115900	21199850	4140	4140	4140	4140	1
439	20241224	115800	21195710	4140	4140	4140	4140	0
440	20241224	115700	21195710	4140	4140	4140	4140	0
441	20241224	115600	21195710	4140	4140	4140	4140	0
442	20241224	115500	21195710	4140	4140	4140	4140	0
443	20241224	115400	21195710	4140	4140	4140	4140	0
444	20241224	115300	21195710	4140	4140	4140	4140	0
445	20241224	115200	21195710	4140	4140	4140	4140	0
446	20241224	115100	21195710	4140	4140	4140	4140	0
447	20241224	115000	21195710	4140	4140	4140	4140	49
448	20241224	114900	20992850	4140	4140	4140	4140	0
449	20241224	114800	20992850	4140	4140	4140	4140	0
450	20241224	114700	20992850	4140	4140	4140	4140	0
451	20241224	114600	20992850	4140	4140	4140	4140	0
452	20241224	114500	20992850	4140	4140	4140	4140	4
453	20241224	114400	20976290	4145	4145	4145	4145	0
454	20241224	114300	20976290	4145	4145	4145	4145	0
455	20241224	114200	20976290	4145	4145	4145	4145	1
456	20241224	114100	20972145	4145	4145	4145	4145	0
457	20241224	114000	20972145	4145	4145	4145	4145	40
458	20241224	113900	20806345	4145	4145	4145	4145	0
459	20241224	113800	20806345	4145	4145	4145	4145	35
460	20241224	113700	20661270	4140	4140	4140	4140	0
461	20241224	113600	20661270	4140	4140	4140	4140	0
462	20241224	113500	20661270	4140	4140	4140	4140	0
463	20241224	113400	20661270	4140	4140	4140	4140	0
464	20241224	113300	20661270	4140	4140	4140	4140	0
465	20241224	113200	20661270	4140	4140	4140	4140	0
466	20241224	113100	20661270	4140	4140	4140	4140	0
467	20241224	113000	20661270	4140	4140	4140	4140	0
468	20241224	112900	20661270	4140	4140	4140	4140	0
469	20241224	112800	20661270	4140	4140	4140	4140	1
470	20241224	112700	20657130	4145	4145	4145	4145	0
471	20241224	112600	20657130	4145	4145	4145	4145	0
472	20241224	112500	20657130	4145	4145	4145	4145	1
473	20241224	112400	20652985	4145	4145	4145	4145	0
474	20241224	112300	20652985	4145	4145	4145	4145	0
475	20241224	112200	20652985	4145	4145	4145	4145	0
476	20241224	112100	20652985	4145	4145	4145	4145	70
477	20241224	112000	20362835	4145	4145	4145	4145	0
478	20241224	111900	20362835	4145	4145	4145	4145	0
479	20241224	111800	20362835	4145	4145	4145	4145	0
480	20241224	111700	20362835	4145	4145	4145	4145	0
481	20241224	111600	20362835	4145	4145	4145	4145	0
482	20241224	111500	20362835	4145	4145	4145	4145	0
483	20241224	111400	20362835	4145	4145	4145	4145	0
484	20241224	111300	20362835	4145	4145	4145	4145	0
485	20241224	111200	20362835	4145	4145	4145	4145	0
486	20241224	111100	20362835	4145	4145	4145	4145	0
487	20241224	111000	20362835	4145	4145	4145	4145	0
488	20241224	110900	20362835	4145	4145	4145	4145	0
489	20241224	110800	20362835	4145	4145	4145	4145	1
490	20241224	110700	20358690	4140	4140	4140	4140	0
491	20241224	110600	20358690	4140	4140	4140	4140	0
492	20241224	110500	20358690	4140	4140	4140	4140	0
493	20241224	110400	20358690	4140	4140	4140	4140	0
494	20241224	110300	20358690	4140	4140	4140	4140	0
495	20241224	110200	20358690	4140	4140	4140	4140	0
496	20241224	110100	20358690	4140	4140	4140	4140	0
497	20241224	110000	20358690	4140	4140	4140	4140	0
498	20241224	105900	20358690	4140	4140	4140	4140	0
499	20241224	105800	20358690	4140	4140	4140	4140	0
500	20241224	105700	20358690	4140	4140	4140	4140	0
501	20241224	105600	20358690	4140	4140	4140	4140	46
502	20241224	105500	20168250	4140	4140	4140	4140	40
503	20241224	105400	20002650	4140	4140	4140	4140	40
504	20241224	105300	19837050	4140	4140	4150	4140	70
505	20241224	105200	19547000	4135	4130	4135	4130	43
506	20241224	105100	19369360	4125	4125	4125	4125	982
507	20241224	105000	15318610	4125	4125	4125	4125	0
508	20241224	104900	15318610	4125	4125	4125	4125	0
509	20241224	104800	15318610	4125	4125	4125	4125	0
510	20241224	104700	15318610	4125	4125	4125	4125	1
511	20241224	104600	15314485	4125	4125	4125	4125	0
512	20241224	104500	15314485	4125	4125	4125	4125	0
513	20241224	104400	15314485	4125	4125	4125	4125	0
514	20241224	104300	15314485	4125	4125	4125	4125	1
515	20241224	104200	15310360	4120	4120	4120	4120	0
516	20241224	104100	15310360	4120	4120	4120	4120	0
517	20241224	104000	15310360	4120	4120	4120	4120	0
518	20241224	103900	15310360	4120	4120	4120	4120	164
519	20241224	103800	14634680	4120	4120	4120	4120	0
520	20241224	103700	14634680	4120	4120	4120	4120	0
521	20241224	103600	14634680	4120	4120	4120	4120	38
522	20241224	103500	14478120	4120	4120	4120	4120	0
523	20241224	103400	14478120	4120	4120	4120	4120	0
524	20241224	103300	14478120	4120	4120	4120	4120	0
525	20241224	103200	14478120	4120	4120	4120	4120	0
526	20241224	103100	14478120	4120	4120	4120	4120	0
527	20241224	103000	14478120	4120	4120	4120	4120	1
528	20241224	102900	14474000	4120	4120	4120	4120	0
529	20241224	102800	14474000	4120	4120	4120	4120	0
530	20241224	102700	14474000	4120	4120	4120	4120	0
531	20241224	102600	14474000	4120	4120	4120	4120	0
532	20241224	102500	14474000	4120	4120	4120	4120	0
533	20241224	102400	14474000	4120	4120	4120	4120	0
534	20241224	102300	14474000	4120	4120	4120	4120	0
535	20241224	102200	14474000	4120	4120	4120	4120	0
536	20241224	102100	14474000	4120	4120	4120	4120	0
537	20241224	102000	14474000	4120	4120	4120	4120	0
538	20241224	101900	14474000	4120	4120	4120	4120	0
539	20241224	101800	14474000	4120	4120	4120	4120	0
540	20241224	101700	14474000	4120	4120	4120	4120	0
541	20241224	101600	14474000	4120	4120	4120	4120	0
542	20241224	101500	14474000	4120	4120	4120	4120	0
543	20241224	101400	14474000	4120	4120	4120	4120	0
544	20241224	101300	14474000	4120	4120	4120	4120	1
545	20241224	101200	14469880	4115	4115	4115	4115	0
546	20241224	101100	14469880	4115	4115	4115	4115	12
547	20241224	101000	14420500	4115	4115	4115	4115	0
548	20241224	100900	14420500	4115	4115	4115	4115	0
549	20241224	100800	14420500	4115	4115	4115	4115	0
550	20241224	100700	14420500	4115	4115	4115	4115	646
551	20241224	100600	11762210	4115	4115	4115	4115	0
552	20241224	100500	11762210	4115	4115	4115	4115	0
553	20241224	100400	11762210	4115	4115	4115	4115	0
554	20241224	100300	11762210	4115	4115	4115	4115	0
555	20241224	100200	11762210	4115	4115	4115	4115	39
556	20241224	100100	11601725	4120	4120	4120	4120	0
557	20241224	100000	11601725	4120	4120	4120	4120	1
558	20241224	095900	11597605	4120	4120	4120	4120	21
559	20241224	095800	11511085	4115	4115	4115	4115	0
560	20241224	095700	11511085	4115	4115	4115	4115	838
561	20241224	095600	8062715	4120	4120	4120	4120	1
562	20241224	095500	8058595	4120	4120	4120	4120	0
563	20241224	095400	8058595	4120	4120	4120	4120	0
564	20241224	095300	8058595	4120	4120	4120	4120	0
565	20241224	095200	8058595	4120	4120	4120	4120	0
566	20241224	095100	8058595	4120	4120	4120	4120	0
567	20241224	095000	8058595	4120	4120	4120	4120	0
568	20241224	094900	8058595	4120	4120	4120	4120	12
569	20241224	094800	8009155	4120	4120	4120	4120	0
570	20241224	094700	8009155	4120	4120	4120	4120	0
571	20241224	094600	8009155	4120	4120	4120	4120	0
572	20241224	094500	8009155	4120	4120	4120	4120	0
573	20241224	094400	8009155	4120	4120	4120	4120	0
574	20241224	094300	8009155	4120	4120	4120	4120	0
575	20241224	094200	8009155	4120	4120	4120	4120	0
576	20241224	094100	8009155	4120	4120	4120	4120	3
577	20241224	094000	7996795	4115	4115	4115	4115	0
578	20241224	093900	7996795	4115	4125	4125	4115	28
579	20241224	093800	7881565	4120	4120	4120	4120	355
580	20241224	093700	6418965	4125	4125	4125	4125	0
581	20241224	093600	6418965	4125	4125	4125	4125	0
582	20241224	093500	6418965	4125	4125	4125	4125	0
583	20241224	093400	6418965	4125	4125	4125	4125	0
584	20241224	093300	6418965	4125	4125	4125	4125	1
585	20241224	093200	6414840	4125	4125	4125	4125	187
586	20241224	093100	5643465	4130	4130	4130	4130	0
587	20241224	093000	5643465	4130	4130	4130	4130	36
588	20241224	092900	5494785	4125	4125	4125	4125	0
589	20241224	092800	5494785	4125	4125	4125	4125	0
590	20241224	092700	5494785	4125	4125	4125	4125	334
591	20241224	092600	4117035	4125	4125	4125	4125	0
592	20241224	092500	4117035	4125	4125	4125	4125	0
593	20241224	092400	4117035	4125	4125	4125	4125	0
594	20241224	092300	4117035	4125	4125	4125	4125	94
595	20241224	092200	3729285	4125	4125	4125	4125	1
596	20241224	092100	3725160	4125	4125	4125	4125	0
597	20241224	092000	3725160	4125	4125	4125	4125	0
598	20241224	091900	3725160	4125	4125	4125	4125	0
599	20241224	091800	3725160	4125	4125	4125	4125	0
600	20241224	091700	3725160	4125	4125	4125	4125	0
601	20241224	091600	3725160	4125	4125	4125	4125	0
602	20241224	091500	3725160	4125	4125	4125	4125	0
603	20241224	091400	3725160	4125	4125	4125	4125	0
604	20241224	091300	3725160	4125	4125	4125	4125	24
605	20241224	091200	3626160	4125	4125	4125	4125	35
606	20241224	091100	3481785	4125	4125	4125	4125	33
607	20241224	091000	3345660	4120	4120	4120	4120	75
608	20241224	090900	3036660	4120	4125	4125	4120	449
609	20241224	090800	1184910	4125	4125	4125	4125	0
610	20241224	090700	1184910	4125	4135	4135	4125	122
611	20241224	090600	680660	4140	4140	4140	4140	0
612	20241224	090500	680660	4140	4140	4140	4140	0
613	20241224	090400	680660	4140	4140	4140	4140	0
614	20241224	090300	680660	4140	4140	4140	4140	0
615	20241224	090200	680660	4140	4140	4140	4140	0
616	20241224	090100	680660	4140	4140	4140	4140	1
617	20241224	090000	676520	4145	4125	4145	4125	164