KissMeData/032540/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	191500	44329950	4855	4855	4855	4855	599
3	20241224	191400	44329950	4855	4855	4855	4855	0
4	20241224	191300	44329950	4855	4855	4855	4855	0
5	20241224	191200	44329950	4855	4855	4855	4855	0
6	20241224	191100	44329950	4855	4855	4855	4855	0
7	20241224	191000	44329950	4855	4855	4855	4855	0
8	20241224	190900	44329950	4855	4855	4855	4855	0
9	20241224	190800	44329950	4855	4855	4855	4855	0
10	20241224	190700	44329950	4855	4855	4855	4855	0
11	20241224	190600	44329950	4855	4855	4855	4855	0
12	20241224	190500	44329950	4855	4855	4855	4855	0
13	20241224	190400	44329950	4855	4855	4855	4855	0
14	20241224	190300	44329950	4855	4855	4855	4855	0
15	20241224	190200	44329950	4855	4855	4855	4855	0
16	20241224	190100	44329950	4855	4855	4855	4855	0
17	20241224	190000	44329950	4855	4855	4855	4855	0
18	20241224	185900	44329950	4855	4855	4855	4855	0
19	20241224	185800	44329950	4855	4855	4855	4855	0
20	20241224	185700	44329950	4855	4855	4855	4855	0
21	20241224	185600	44329950	4855	4855	4855	4855	0
22	20241224	185500	44329950	4855	4855	4855	4855	0
23	20241224	185400	44329950	4855	4855	4855	4855	0
24	20241224	185300	44329950	4855	4855	4855	4855	0
25	20241224	185200	44329950	4855	4855	4855	4855	0
26	20241224	185100	44329950	4855	4855	4855	4855	0
27	20241224	185000	44329950	4855	4855	4855	4855	0
28	20241224	184900	44329950	4855	4855	4855	4855	0
29	20241224	184800	44329950	4855	4855	4855	4855	0
30	20241224	184700	44329950	4855	4855	4855	4855	0
31	20241224	184600	44329950	4855	4855	4855	4855	0
32	20241224	184500	44329950	4855	4855	4855	4855	599
33	20241224	184400	44329950	4855	4855	4855	4855	0
34	20241224	184300	44329950	4855	4855	4855	4855	0
35	20241224	184200	44329950	4855	4855	4855	4855	0
36	20241224	184100	44329950	4855	4855	4855	4855	0
37	20241224	184000	44329950	4855	4855	4855	4855	0
38	20241224	183900	44329950	4855	4855	4855	4855	0
39	20241224	183800	44329950	4855	4855	4855	4855	0
40	20241224	183700	44329950	4855	4855	4855	4855	0
41	20241224	183600	44329950	4855	4855	4855	4855	0
42	20241224	183500	44329950	4855	4855	4855	4855	0
43	20241224	183400	44329950	4855	4855	4855	4855	0
44	20241224	183300	44329950	4855	4855	4855	4855	0
45	20241224	183200	44329950	4855	4855	4855	4855	0
46	20241224	183100	44329950	4855	4855	4855	4855	0
47	20241224	183000	44329950	4855	4855	4855	4855	0
48	20241224	182900	44329950	4855	4855	4855	4855	0
49	20241224	182800	44329950	4855	4855	4855	4855	0
50	20241224	182700	44329950	4855	4855	4855	4855	0
51	20241224	182600	44329950	4855	4855	4855	4855	0
52	20241224	182500	44329950	4855	4855	4855	4855	0
53	20241224	182400	44329950	4855	4855	4855	4855	0
54	20241224	182300	44329950	4855	4855	4855	4855	0
55	20241224	182200	44329950	4855	4855	4855	4855	0
56	20241224	182100	44329950	4855	4855	4855	4855	0
57	20241224	182000	44329950	4855	4855	4855	4855	0
58	20241224	181900	44329950	4855	4855	4855	4855	0
59	20241224	181800	44329950	4855	4855	4855	4855	0
60	20241224	181700	44329950	4855	4855	4855	4855	0
61	20241224	181600	44329950	4855	4855	4855	4855	0
62	20241224	181500	44329950	4855	4855	4855	4855	599
63	20241224	181400	44329950	4855	4855	4855	4855	0
64	20241224	181300	44329950	4855	4855	4855	4855	0
65	20241224	181200	44329950	4855	4855	4855	4855	0
66	20241224	181100	44329950	4855	4855	4855	4855	0
67	20241224	181000	44329950	4855	4855	4855	4855	0
68	20241224	180900	44329950	4855	4855	4855	4855	0
69	20241224	180800	44329950	4855	4855	4855	4855	0
70	20241224	180700	44329950	4855	4855	4855	4855	0
71	20241224	180600	44329950	4855	4855	4855	4855	0
72	20241224	180500	44329950	4855	4855	4855	4855	0
73	20241224	180400	44329950	4855	4855	4855	4855	0
74	20241224	180300	44329950	4855	4855	4855	4855	0
75	20241224	180200	44329950	4855	4855	4855	4855	0
76	20241224	180100	44329950	4855	4855	4855	4855	0
77	20241224	180000	44329950	4855	4855	4855	4855	0
78	20241224	175900	44329950	4855	4855	4855	4855	0
79	20241224	175800	44329950	4855	4855	4855	4855	0
80	20241224	175700	44329950	4855	4855	4855	4855	0
81	20241224	175600	44329950	4855	4855	4855	4855	0
82	20241224	175500	44329950	4855	4855	4855	4855	0
83	20241224	175400	44329950	4855	4855	4855	4855	0
84	20241224	175300	44329950	4855	4855	4855	4855	0
85	20241224	175200	44329950	4855	4855	4855	4855	0
86	20241224	175100	44329950	4855	4855	4855	4855	0
87	20241224	175000	44329950	4855	4855	4855	4855	0
88	20241224	174900	44329950	4855	4855	4855	4855	0
89	20241224	174800	44329950	4855	4855	4855	4855	0
90	20241224	174700	44329950	4855	4855	4855	4855	0
91	20241224	174600	44329950	4855	4855	4855	4855	0
92	20241224	174500	44329950	4855	4855	4855	4855	599
93	20241224	174400	44329950	4855	4855	4855	4855	0
94	20241224	174300	44329950	4855	4855	4855	4855	0
95	20241224	174200	44329950	4855	4855	4855	4855	0
96	20241224	174100	44329950	4855	4855	4855	4855	0
97	20241224	174000	44329950	4855	4855	4855	4855	0
98	20241224	173900	44329950	4855	4855	4855	4855	0
99	20241224	173800	44329950	4855	4855	4855	4855	0
100	20241224	173700	44329950	4855	4855	4855	4855	0
101	20241224	173600	44329950	4855	4855	4855	4855	0
102	20241224	173500	44329950	4855	4855	4855	4855	0
103	20241224	173400	44329950	4855	4855	4855	4855	0
104	20241224	173300	44329950	4855	4855	4855	4855	0
105	20241224	173200	44329950	4855	4855	4855	4855	0
106	20241224	173100	44329950	4855	4855	4855	4855	0
107	20241224	173000	44329950	4855	4855	4855	4855	0
108	20241224	172900	44329950	4855	4855	4855	4855	0
109	20241224	172800	44329950	4855	4855	4855	4855	0
110	20241224	172700	44329950	4855	4855	4855	4855	0
111	20241224	172600	44329950	4855	4855	4855	4855	0
112	20241224	172500	44329950	4855	4855	4855	4855	0
113	20241224	172400	44329950	4855	4855	4855	4855	0
114	20241224	172300	44329950	4855	4855	4855	4855	0
115	20241224	172200	44329950	4855	4855	4855	4855	0
116	20241224	172100	44329950	4855	4855	4855	4855	0
117	20241224	172000	44329950	4855	4855	4855	4855	0
118	20241224	171900	44329950	4855	4855	4855	4855	0
119	20241224	171800	44329950	4855	4855	4855	4855	0
120	20241224	171700	44329950	4855	4855	4855	4855	0
121	20241224	171600	44329950	4855	4855	4855	4855	0
122	20241224	171500	44329950	4855	4855	4855	4855	599
123	20241224	171400	44329950	4855	4855	4855	4855	0
124	20241224	171300	44329950	4855	4855	4855	4855	0
125	20241224	171200	44329950	4855	4855	4855	4855	0
126	20241224	171100	44329950	4855	4855	4855	4855	0
127	20241224	171000	44329950	4855	4855	4855	4855	0
128	20241224	170900	44329950	4855	4855	4855	4855	0
129	20241224	170800	44329950	4855	4855	4855	4855	0
130	20241224	170700	44329950	4855	4855	4855	4855	0
131	20241224	170600	44329950	4855	4855	4855	4855	0
132	20241224	170500	44329950	4855	4855	4855	4855	0
133	20241224	170400	44329950	4855	4855	4855	4855	0
134	20241224	170300	44329950	4855	4855	4855	4855	0
135	20241224	170200	44329950	4855	4855	4855	4855	0
136	20241224	170100	44329950	4855	4855	4855	4855	0
137	20241224	170000	44329950	4855	4855	4855	4855	0
138	20241224	165900	44329950	4855	4855	4855	4855	0
139	20241224	165800	44329950	4855	4855	4855	4855	0
140	20241224	165700	44329950	4855	4855	4855	4855	0
141	20241224	165600	44329950	4855	4855	4855	4855	0
142	20241224	165500	44329950	4855	4855	4855	4855	0
143	20241224	165400	44329950	4855	4855	4855	4855	0
144	20241224	165300	44329950	4855	4855	4855	4855	0
145	20241224	165200	44329950	4855	4855	4855	4855	0
146	20241224	165100	44329950	4855	4855	4855	4855	0
147	20241224	165000	44329950	4855	4855	4855	4855	0
148	20241224	164900	44329950	4855	4855	4855	4855	0
149	20241224	164800	44329950	4855	4855	4855	4855	0
150	20241224	164700	44329950	4855	4855	4855	4855	0
151	20241224	164600	44329950	4855	4855	4855	4855	0
152	20241224	164500	44329950	4855	4855	4855	4855	599
153	20241224	164400	44329950	4855	4855	4855	4855	0
154	20241224	164300	44329950	4855	4855	4855	4855	0
155	20241224	164200	44329950	4855	4855	4855	4855	0
156	20241224	164100	44329950	4855	4855	4855	4855	0
157	20241224	164000	44329950	4855	4855	4855	4855	0
158	20241224	163900	44329950	4855	4855	4855	4855	0
159	20241224	163800	44329950	4855	4855	4855	4855	0
160	20241224	163700	44329950	4855	4855	4855	4855	0
161	20241224	163600	44329950	4855	4855	4855	4855	0
162	20241224	163500	44329950	4855	4855	4855	4855	0
163	20241224	163400	44329950	4855	4855	4855	4855	0
164	20241224	163300	44329950	4855	4855	4855	4855	0
165	20241224	163200	44329950	4855	4855	4855	4855	0
166	20241224	163100	44329950	4855	4855	4855	4855	0
167	20241224	163000	44329950	4855	4855	4855	4855	0
168	20241224	162900	44329950	4855	4855	4855	4855	0
169	20241224	162800	44329950	4855	4855	4855	4855	0
170	20241224	162700	44329950	4855	4855	4855	4855	0
171	20241224	162600	44329950	4855	4855	4855	4855	0
172	20241224	162500	44329950	4855	4855	4855	4855	0
173	20241224	162400	44329950	4855	4855	4855	4855	0
174	20241224	162300	44329950	4855	4855	4855	4855	0
175	20241224	162200	44329950	4855	4855	4855	4855	0
176	20241224	162100	44329950	4855	4855	4855	4855	0
177	20241224	162000	44329950	4855	4855	4855	4855	0
178	20241224	161900	44329950	4855	4855	4855	4855	0
179	20241224	161800	44329950	4855	4855	4855	4855	0
180	20241224	161700	44329950	4855	4855	4855	4855	0
181	20241224	161600	44329950	4855	4855	4855	4855	0
182	20241224	161500	44329950	4855	4855	4855	4855	599
183	20241224	161400	44329950	4855	4855	4855	4855	0
184	20241224	161300	44329950	4855	4855	4855	4855	0
185	20241224	161200	44329950	4855	4855	4855	4855	0
186	20241224	161100	44329950	4855	4855	4855	4855	0
187	20241224	161000	44329950	4855	4855	4855	4855	0
188	20241224	160900	44329950	4855	4855	4855	4855	0
189	20241224	160800	44329950	4855	4855	4855	4855	0
190	20241224	160700	44329950	4855	4855	4855	4855	0
191	20241224	160600	44329950	4855	4855	4855	4855	0
192	20241224	160500	44329950	4855	4855	4855	4855	0
193	20241224	160400	44329950	4855	4855	4855	4855	0
194	20241224	160300	44329950	4855	4855	4855	4855	0
195	20241224	160200	44329950	4855	4855	4855	4855	0
196	20241224	160100	44329950	4855	4855	4855	4855	0
197	20241224	160000	44329950	4855	4855	4855	4855	0
198	20241224	155900	44329950	4855	4855	4855	4855	0
199	20241224	155800	44329950	4855	4855	4855	4855	0
200	20241224	155700	44329950	4855	4855	4855	4855	0
201	20241224	155600	44329950	4855	4855	4855	4855	0
202	20241224	155500	44329950	4855	4855	4855	4855	0
203	20241224	155400	44329950	4855	4855	4855	4855	0
204	20241224	155300	44329950	4855	4855	4855	4855	0
205	20241224	155200	44329950	4855	4855	4855	4855	0
206	20241224	155100	44329950	4855	4855	4855	4855	0
207	20241224	155000	44329950	4855	4855	4855	4855	0
208	20241224	154900	44329950	4855	4855	4855	4855	0
209	20241224	154800	44329950	4855	4855	4855	4855	0
210	20241224	154700	44329950	4855	4855	4855	4855	0
211	20241224	154600	44329950	4855	4855	4855	4855	0
212	20241224	154500	44329950	4855	4855	4855	4855	599
213	20241224	154400	44329950	4855	4855	4855	4855	0
214	20241224	154300	44329950	4855	4855	4855	4855	0
215	20241224	154200	44329950	4855	4855	4855	4855	0
216	20241224	154100	44329950	4855	4855	4855	4855	0
217	20241224	154000	44329950	4855	4855	4855	4855	0
218	20241224	153900	44329950	4855	4855	4855	4855	0
219	20241224	153800	44329950	4855	4855	4855	4855	0
220	20241224	153700	44329950	4855	4855	4855	4855	0
221	20241224	153600	44329950	4855	4855	4855	4855	0
222	20241224	153500	44329950	4855	4855	4855	4855	0
223	20241224	153400	44329950	4855	4855	4855	4855	0
224	20241224	153300	44329950	4855	4855	4855	4855	0
225	20241224	153200	44329950	4855	4855	4855	4855	0
226	20241224	153100	44329950	4855	4855	4855	4855	0
227	20241224	153000	44329950	4855	4855	4855	4855	599
228	20241224	152900	41421805	4855	4855	4855	4855	0
229	20241224	152800	41421805	4855	4855	4855	4855	0
230	20241224	152700	41421805	4855	4855	4855	4855	0
231	20241224	152600	41421805	4855	4855	4855	4855	0
232	20241224	152500	41421805	4855	4855	4855	4855	0
233	20241224	152400	41421805	4855	4855	4855	4855	0
234	20241224	152300	41421805	4855	4855	4855	4855	0
235	20241224	152200	41421805	4855	4855	4855	4855	0
236	20241224	152100	41421805	4855	4855	4855	4855	0
237	20241224	152000	41421805	4855	4855	4855	4855	0
238	20241224	151900	41421805	4855	4855	4855	4855	0
239	20241224	151800	41421805	4855	4855	4855	4855	0
240	20241224	151700	41421805	4855	4855	4855	4855	0
241	20241224	151600	41421805	4855	4855	4855	4855	0
242	20241224	151500	41421805	4855	4855	4855	4855	0
243	20241224	151400	41421805	4855	4855	4855	4855	0
244	20241224	151300	41421805	4855	4855	4855	4855	0
245	20241224	151200	41421805	4855	4855	4855	4855	0
246	20241224	151100	41421805	4855	4855	4855	4855	0
247	20241224	151000	41421805	4855	4855	4855	4855	0
248	20241224	150900	41421805	4855	4855	4855	4855	0
249	20241224	150800	41421805	4855	4855	4855	4855	0
250	20241224	150700	41421805	4855	4855	4855	4855	0
251	20241224	150600	41421805	4855	4855	4855	4855	2
252	20241224	150500	41412095	4855	4855	4855	4855	0
253	20241224	150400	41412095	4855	4855	4855	4855	0
254	20241224	150300	41412095	4855	4855	4855	4855	4
255	20241224	150200	41392675	4855	4855	4855	4855	1
256	20241224	150100	41387820	4855	4855	4855	4855	1
257	20241224	150000	41382965	4855	4855	4855	4855	0
258	20241224	145900	41382965	4855	4855	4855	4855	6
259	20241224	145800	41353835	4855	4855	4855	4855	0
260	20241224	145700	41353835	4855	4855	4855	4855	0
261	20241224	145600	41353835	4855	4855	4855	4855	0
262	20241224	145500	41353835	4855	4855	4855	4855	0
263	20241224	145400	41353835	4855	4855	4855	4855	0
264	20241224	145300	41353835	4855	4855	4855	4855	0
265	20241224	145200	41353835	4855	4855	4855	4855	0
266	20241224	145100	41353835	4855	4855	4855	4855	1
267	20241224	145000	41348980	4855	4855	4855	4855	0
268	20241224	144900	41348980	4855	4855	4855	4855	0
269	20241224	144800	41348980	4855	4855	4855	4855	0
270	20241224	144700	41348980	4855	4855	4855	4855	0
271	20241224	144600	41348980	4855	4855	4855	4855	0
272	20241224	144500	41348980	4855	4855	4855	4855	0
273	20241224	144400	41348980	4855	4855	4855	4855	0
274	20241224	144300	41348980	4855	4855	4855	4855	0
275	20241224	144200	41348980	4855	4855	4855	4855	0
276	20241224	144100	41348980	4855	4855	4855	4855	0
277	20241224	144000	41348980	4855	4855	4855	4855	0
278	20241224	143900	41348980	4855	4855	4855	4855	0
279	20241224	143800	41348980	4855	4855	4855	4855	0
280	20241224	143700	41348980	4855	4855	4855	4855	0
281	20241224	143600	41348980	4855	4855	4855	4855	1
282	20241224	143500	41344125	4825	4825	4825	4825	0
283	20241224	143400	41344125	4825	4825	4825	4825	0
284	20241224	143300	41344125	4825	4825	4825	4825	0
285	20241224	143200	41344125	4825	4825	4825	4825	0
286	20241224	143100	41344125	4825	4850	4850	4825	9
287	20241224	143000	41300500	4855	4855	4855	4855	0
288	20241224	142900	41300500	4855	4855	4855	4855	0
289	20241224	142800	41300500	4855	4855	4855	4855	0
290	20241224	142700	41300500	4855	4855	4855	4855	0
291	20241224	142600	41300500	4855	4855	4855	4855	1
292	20241224	142500	41295645	4850	4850	4850	4850	0
293	20241224	142400	41295645	4850	4850	4850	4850	0
294	20241224	142300	41295645	4850	4850	4850	4850	0
295	20241224	142200	41295645	4850	4855	4855	4850	12
296	20241224	142100	41237395	4855	4855	4855	4855	0
297	20241224	142000	41237395	4855	4855	4855	4855	0
298	20241224	141900	41237395	4855	4855	4855	4855	0
299	20241224	141800	41237395	4855	4855	4855	4855	0
300	20241224	141700	41237395	4855	4855	4855	4855	0
301	20241224	141600	41237395	4855	4855	4855	4855	0
302	20241224	141500	41237395	4855	4855	4855	4855	0
303	20241224	141400	41237395	4855	4855	4855	4855	0
304	20241224	141300	41237395	4855	4855	4855	4855	0
305	20241224	141200	41237395	4855	4855	4855	4855	0
306	20241224	141100	41237395	4855	4855	4855	4855	0
307	20241224	141000	41237395	4855	4830	4855	4825	15
308	20241224	140900	41164725	4860	4860	4860	4860	0
309	20241224	140800	41164725	4860	4860	4860	4860	0
310	20241224	140700	41164725	4860	4860	4860	4860	0
311	20241224	140600	41164725	4860	4860	4860	4860	0
312	20241224	140500	41164725	4860	4860	4860	4860	0
313	20241224	140400	41164725	4860	4860	4860	4860	0
314	20241224	140300	41164725	4860	4860	4860	4860	0
315	20241224	140200	41164725	4860	4860	4860	4860	0
316	20241224	140100	41164725	4860	4860	4860	4860	0
317	20241224	140000	41164725	4860	4830	4860	4825	15
318	20241224	135900	41092015	4860	4860	4860	4860	0
319	20241224	135800	41092015	4860	4860	4860	4860	0
320	20241224	135700	41092015	4860	4860	4860	4860	0
321	20241224	135600	41092015	4860	4860	4860	4860	0
322	20241224	135500	41092015	4860	4860	4860	4860	0
323	20241224	135400	41092015	4860	4860	4860	4860	0
324	20241224	135300	41092015	4860	4860	4860	4860	0
325	20241224	135200	41092015	4860	4860	4860	4860	0
326	20241224	135100	41092015	4860	4860	4860	4860	10
327	20241224	135000	41043415	4860	4825	4860	4825	1505
328	20241224	134900	33729770	4825	4825	4825	4825	0
329	20241224	134800	33729770	4825	4825	4825	4825	0
330	20241224	134700	33729770	4825	4830	4860	4825	137
331	20241224	134600	33068305	4835	4840	4840	4835	33
332	20241224	134500	32908675	4840	4840	4840	4840	0
333	20241224	134400	32908675	4840	4840	4840	4840	0
334	20241224	134300	32908675	4840	4840	4840	4840	0
335	20241224	134200	32908675	4840	4840	4840	4840	0
336	20241224	134100	32908675	4840	4840	4840	4840	0
337	20241224	134000	32908675	4840	4840	4840	4840	5
338	20241224	133900	32884475	4860	4860	4860	4860	0
339	20241224	133800	32884475	4860	4860	4860	4860	0
340	20241224	133700	32884475	4860	4860	4860	4860	0
341	20241224	133600	32884475	4860	4860	4860	4860	0
342	20241224	133500	32884475	4860	4860	4860	4860	0
343	20241224	133400	32884475	4860	4860	4860	4860	0
344	20241224	133300	32884475	4860	4860	4860	4860	0
345	20241224	133200	32884475	4860	4860	4860	4860	0
346	20241224	133100	32884475	4860	4860	4860	4860	0
347	20241224	133000	32884475	4860	4825	4860	4825	3010
348	20241224	132900	18257500	4850	4850	4850	4850	0
349	20241224	132800	18257500	4850	4850	4850	4850	5
350	20241224	132700	18233250	4825	4825	4825	4825	0
351	20241224	132600	18233250	4825	4825	4825	4825	0
352	20241224	132500	18233250	4825	4825	4825	4825	0
353	20241224	132400	18233250	4825	4825	4825	4825	0
354	20241224	132300	18233250	4825	4825	4825	4825	0
355	20241224	132200	18233250	4825	4825	4825	4825	0
356	20241224	132100	18233250	4825	4825	4825	4825	0
357	20241224	132000	18233250	4825	4825	4825	4825	5
358	20241224	131900	18209125	4825	4825	4825	4825	0
359	20241224	131800	18209125	4825	4825	4825	4825	0
360	20241224	131700	18209125	4825	4825	4825	4825	0
361	20241224	131600	18209125	4825	4825	4825	4825	0
362	20241224	131500	18209125	4825	4825	4825	4825	0
363	20241224	131400	18209125	4825	4825	4825	4825	0
364	20241224	131300	18209125	4825	4825	4825	4825	0
365	20241224	131200	18209125	4825	4825	4825	4825	0
366	20241224	131100	18209125	4825	4825	4825	4825	0
367	20241224	131000	18209125	4825	4825	4825	4825	5
368	20241224	130900	18185000	4850	4850	4850	4850	0
369	20241224	130800	18185000	4850	4850	4850	4850	0
370	20241224	130700	18185000	4850	4850	4850	4850	0
371	20241224	130600	18185000	4850	4850	4850	4850	0
372	20241224	130500	18185000	4850	4850	4850	4850	0
373	20241224	130400	18185000	4850	4850	4850	4850	0
374	20241224	130300	18185000	4850	4840	4850	4840	15
375	20241224	130200	18112315	4810	4810	4810	4810	0
376	20241224	130100	18112315	4810	4810	4810	4810	0
377	20241224	130000	18112315	4810	4810	4810	4810	5
378	20241224	125900	18088265	4810	4810	4810	4810	0
379	20241224	125800	18088265	4810	4810	4810	4810	0
380	20241224	125700	18088265	4810	4810	4810	4810	0
381	20241224	125600	18088265	4810	4810	4810	4810	0
382	20241224	125500	18088265	4810	4810	4810	4810	0
383	20241224	125400	18088265	4810	4810	4810	4810	0
384	20241224	125300	18088265	4810	4810	4810	4810	0
385	20241224	125200	18088265	4810	4810	4810	4810	1
386	20241224	125100	18083455	4840	4840	4840	4840	0
387	20241224	125000	18083455	4840	4810	4840	4810	8
388	20241224	124900	18044885	4840	4840	4840	4840	0
389	20241224	124800	18044885	4840	4840	4840	4840	0
390	20241224	124700	18044885	4840	4840	4840	4840	0
391	20241224	124600	18044885	4840	4840	4840	4840	0
392	20241224	124500	18044885	4840	4840	4840	4840	0
393	20241224	124400	18044885	4840	4840	4840	4840	0
394	20241224	124300	18044885	4840	4840	4840	4840	0
395	20241224	124200	18044885	4840	4840	4840	4840	15
396	20241224	124100	17972285	4805	4805	4805	4805	0
397	20241224	124000	17972285	4805	4805	4805	4805	5
398	20241224	123900	17948260	4840	4840	4840	4840	0
399	20241224	123800	17948260	4840	4840	4840	4840	0
400	20241224	123700	17948260	4840	4840	4840	4840	0
401	20241224	123600	17948260	4840	4840	4840	4840	0
402	20241224	123500	17948260	4840	4840	4840	4840	0
403	20241224	123400	17948260	4840	4840	4840	4840	0
404	20241224	123300	17948260	4840	4840	4840	4840	1
405	20241224	123200	17943420	4805	4820	4820	4805	200
406	20241224	123100	16980970	4815	4815	4815	4815	0
407	20241224	123000	16980970	4815	4815	4815	4815	5
408	20241224	122900	16956895	4815	4815	4815	4815	0
409	20241224	122800	16956895	4815	4815	4815	4815	0
410	20241224	122700	16956895	4815	4815	4815	4815	0
411	20241224	122600	16956895	4815	4815	4815	4815	0
412	20241224	122500	16956895	4815	4815	4815	4815	0
413	20241224	122400	16956895	4815	4815	4815	4815	0
414	20241224	122300	16956895	4815	4815	4815	4815	0
415	20241224	122200	16956895	4815	4815	4815	4815	0
416	20241224	122100	16956895	4815	4815	4815	4815	0
417	20241224	122000	16956895	4815	4820	4820	4815	5
418	20241224	121900	16932810	4825	4825	4825	4825	0
419	20241224	121800	16932810	4825	4825	4825	4825	13
420	20241224	121700	16870085	4825	4825	4825	4825	0
421	20241224	121600	16870085	4825	4825	4825	4825	0
422	20241224	121500	16870085	4825	4825	4825	4825	0
423	20241224	121400	16870085	4825	4825	4825	4825	0
424	20241224	121300	16870085	4825	4825	4825	4825	0
425	20241224	121200	16870085	4825	4825	4825	4825	0
426	20241224	121100	16870085	4825	4825	4825	4825	0
427	20241224	121000	16870085	4825	4825	4825	4825	5
428	20241224	120900	16845960	4830	4830	4830	4830	0
429	20241224	120800	16845960	4830	4830	4830	4830	0
430	20241224	120700	16845960	4830	4830	4830	4830	0
431	20241224	120600	16845960	4830	4830	4830	4830	0
432	20241224	120500	16845960	4830	4830	4830	4830	0
433	20241224	120400	16845960	4830	4830	4830	4830	0
434	20241224	120300	16845960	4830	4830	4830	4830	0
435	20241224	120200	16845960	4830	4830	4830	4830	0
436	20241224	120100	16845960	4830	4830	4830	4830	1
437	20241224	120000	16841130	4815	4830	4830	4815	5
438	20241224	115900	16817010	4840	4840	4840	4840	0
439	20241224	115800	16817010	4840	4840	4840	4840	0
440	20241224	115700	16817010	4840	4840	4840	4840	1
441	20241224	115600	16812170	4840	4840	4840	4840	0
442	20241224	115500	16812170	4840	4840	4840	4840	3
443	20241224	115400	16797650	4840	4840	4840	4840	0
444	20241224	115300	16797650	4840	4840	4840	4840	0
445	20241224	115200	16797650	4840	4840	4840	4840	0
446	20241224	115100	16797650	4840	4840	4840	4840	0
447	20241224	115000	16797650	4840	4815	4840	4815	6
448	20241224	114900	16768735	4820	4820	4820	4820	0
449	20241224	114800	16768735	4820	4820	4820	4820	27
450	20241224	114700	16638595	4815	4815	4815	4815	0
451	20241224	114600	16638595	4815	4815	4815	4815	0
452	20241224	114500	16638595	4815	4815	4815	4815	0
453	20241224	114400	16638595	4815	4815	4815	4815	1
454	20241224	114300	16633780	4815	4815	4815	4815	0
455	20241224	114200	16633780	4815	4815	4815	4815	0
456	20241224	114100	16633780	4815	4815	4815	4815	0
457	20241224	114000	16633780	4815	4815	4815	4815	5
458	20241224	113900	16609705	4815	4815	4815	4815	0
459	20241224	113800	16609705	4815	4815	4815	4815	0
460	20241224	113700	16609705	4815	4815	4815	4815	0
461	20241224	113600	16609705	4815	4815	4815	4815	0
462	20241224	113500	16609705	4815	4815	4815	4815	0
463	20241224	113400	16609705	4815	4815	4815	4815	0
464	20241224	113300	16609705	4815	4815	4815	4815	0
465	20241224	113200	16609705	4815	4815	4815	4815	0
466	20241224	113100	16609705	4815	4815	4815	4815	0
467	20241224	113000	16609705	4815	4815	4815	4815	5
468	20241224	112900	16585630	4820	4820	4820	4820	0
469	20241224	112800	16585630	4820	4820	4820	4820	0
470	20241224	112700	16585630	4820	4820	4820	4820	1
471	20241224	112600	16580810	4820	4820	4820	4820	1
472	20241224	112500	16575990	4820	4820	4820	4820	0
473	20241224	112400	16575990	4820	4820	4820	4820	0
474	20241224	112300	16575990	4820	4820	4820	4820	0
475	20241224	112200	16575990	4820	4820	4820	4820	0
476	20241224	112100	16575990	4820	4820	4820	4820	0
477	20241224	112000	16575990	4820	4820	4820	4820	9
478	20241224	111900	16532610	4835	4835	4835	4835	0
479	20241224	111800	16532610	4835	4835	4835	4835	0
480	20241224	111700	16532610	4835	4835	4835	4835	0
481	20241224	111600	16532610	4835	4835	4835	4835	0
482	20241224	111500	16532610	4835	4835	4835	4835	0
483	20241224	111400	16532610	4835	4835	4835	4835	0
484	20241224	111300	16532610	4835	4835	4835	4835	0
485	20241224	111200	16532610	4835	4835	4835	4835	0
486	20241224	111100	16532610	4835	4835	4835	4835	1
487	20241224	111000	16527775	4820	4825	4825	4820	5
488	20241224	110900	16503665	4845	4845	4845	4845	0
489	20241224	110800	16503665	4845	4845	4845	4845	0
490	20241224	110700	16503665	4845	4845	4845	4845	0
491	20241224	110600	16503665	4845	4845	4845	4845	0
492	20241224	110500	16503665	4845	4845	4845	4845	0
493	20241224	110400	16503665	4845	4845	4845	4845	0
494	20241224	110300	16503665	4845	4845	4845	4845	0
495	20241224	110200	16503665	4845	4845	4845	4845	0
496	20241224	110100	16503665	4845	4845	4845	4845	0
497	20241224	110000	16503665	4845	4820	4845	4820	6
498	20241224	105900	16474720	4845	4845	4845	4845	1
499	20241224	105800	16469875	4820	4820	4820	4820	0
500	20241224	105700	16469875	4820	4820	4820	4820	0
501	20241224	105600	16469875	4820	4820	4820	4820	0
502	20241224	105500	16469875	4820	4820	4820	4820	0
503	20241224	105400	16469875	4820	4820	4820	4820	1
504	20241224	105300	16465055	4820	4820	4820	4820	0
505	20241224	105200	16465055	4820	4820	4820	4820	0
506	20241224	105100	16465055	4820	4820	4820	4820	0
507	20241224	105000	16465055	4820	4820	4820	4820	5
508	20241224	104900	16440955	4845	4845	4845	4845	0
509	20241224	104800	16440955	4845	4845	4845	4845	0
510	20241224	104700	16440955	4845	4845	4845	4845	1
511	20241224	104600	16436110	4820	4820	4820	4820	0
512	20241224	104500	16436110	4820	4820	4820	4820	0
513	20241224	104400	16436110	4820	4820	4820	4820	0
514	20241224	104300	16436110	4820	4820	4820	4820	0
515	20241224	104200	16436110	4820	4820	4820	4820	14
516	20241224	104100	16368630	4815	4815	4815	4815	0
517	20241224	104000	16368630	4815	4815	4815	4815	5
518	20241224	103900	16344555	4840	4840	4840	4840	0
519	20241224	103800	16344555	4840	4840	4840	4840	0
520	20241224	103700	16344555	4840	4840	4840	4840	0
521	20241224	103600	16344555	4840	4840	4840	4840	0
522	20241224	103500	16344555	4840	4840	4840	4840	0
523	20241224	103400	16344555	4840	4840	4840	4840	0
524	20241224	103300	16344555	4840	4840	4840	4840	0
525	20241224	103200	16344555	4840	4840	4840	4840	0
526	20241224	103100	16344555	4840	4840	4840	4840	5
527	20241224	103000	16320355	4815	4815	4815	4815	5
528	20241224	102900	16296280	4810	4810	4810	4810	0
529	20241224	102800	16296280	4810	4810	4810	4810	0
530	20241224	102700	16296280	4810	4810	4810	4810	0
531	20241224	102600	16296280	4810	4810	4810	4810	0
532	20241224	102500	16296280	4810	4810	4810	4810	0
533	20241224	102400	16296280	4810	4810	4810	4810	0
534	20241224	102300	16296280	4810	4810	4810	4810	0
535	20241224	102200	16296280	4810	4810	4810	4810	0
536	20241224	102100	16296280	4810	4810	4810	4810	0
537	20241224	102000	16296280	4810	4810	4810	4810	5
538	20241224	101900	16272230	4840	4840	4840	4840	9
539	20241224	101800	16228670	4855	4855	4855	4855	0
540	20241224	101700	16228670	4855	4855	4855	4855	0
541	20241224	101600	16228670	4855	4855	4855	4855	0
542	20241224	101500	16228670	4855	4855	4855	4855	3
543	20241224	101400	16214105	4810	4810	4810	4810	0
544	20241224	101300	16214105	4810	4810	4810	4810	0
545	20241224	101200	16214105	4810	4810	4810	4810	0
546	20241224	101100	16214105	4810	4810	4810	4810	0
547	20241224	101000	16214105	4810	4810	4810	4810	5
548	20241224	100900	16190055	4855	4855	4855	4855	0
549	20241224	100800	16190055	4855	4855	4855	4855	2
550	20241224	100700	16180345	4855	4855	4855	4855	0
551	20241224	100600	16180345	4855	4855	4855	4855	0
552	20241224	100500	16180345	4855	4855	4855	4855	0
553	20241224	100400	16180345	4855	4855	4855	4855	0
554	20241224	100300	16180345	4855	4855	4855	4855	0
555	20241224	100200	16180345	4855	4855	4855	4855	1
556	20241224	100100	16175490	4800	4800	4800	4800	0
557	20241224	100000	16175490	4800	4800	4800	4800	5
558	20241224	095900	16151490	4800	4800	4800	4800	0
559	20241224	095800	16151490	4800	4800	4800	4800	0
560	20241224	095700	16151490	4800	4810	4810	4800	658
561	20241224	095600	12991205	4855	4855	4855	4855	0
562	20241224	095500	12991205	4855	4855	4855	4855	3
563	20241224	095400	12976640	4800	4810	4810	4800	100
564	20241224	095300	12496230	4810	4835	4835	4810	300
565	20241224	095200	11050055	4835	4835	4835	4835	0
566	20241224	095100	11050055	4835	4835	4835	4835	0
567	20241224	095000	11050055	4835	4835	4835	4835	5
568	20241224	094900	11025880	4860	4860	4860	4860	0
569	20241224	094800	11025880	4860	4860	4860	4860	0
570	20241224	094700	11025880	4860	4860	4860	4860	0
571	20241224	094600	11025880	4860	4860	4860	4860	0
572	20241224	094500	11025880	4860	4860	4860	4860	0
573	20241224	094400	11025880	4860	4860	4860	4860	0
574	20241224	094300	11025880	4860	4860	4860	4860	0
575	20241224	094200	11025880	4860	4860	4860	4860	2
576	20241224	094100	11016160	4860	4860	4860	4860	3
577	20241224	094000	11001580	4835	4835	4835	4835	5
578	20241224	093900	10977405	4850	4850	4850	4850	0
579	20241224	093800	10977405	4850	4850	4850	4850	0
580	20241224	093700	10977405	4850	4850	4850	4850	0
581	20241224	093600	10977405	4850	4850	4850	4850	0
582	20241224	093500	10977405	4850	4850	4850	4850	0
583	20241224	093400	10977405	4850	4850	4850	4850	0
584	20241224	093300	10977405	4850	4850	4850	4850	0
585	20241224	093200	10977405	4850	4850	4850	4850	0
586	20241224	093100	10977405	4850	4850	4850	4850	21
587	20241224	093000	10875555	4850	4850	4850	4850	26
588	20241224	092900	10749455	4860	4860	4860	4860	54
589	20241224	092800	10487015	4860	4860	4860	4860	0
590	20241224	092700	10487015	4860	4860	4860	4860	0
591	20241224	092600	10487015	4860	4860	4860	4860	10
592	20241224	092500	10438415	4860	4860	4860	4860	0
593	20241224	092400	10438415	4860	4860	4860	4860	398
594	20241224	092300	8504135	4865	4865	4865	4865	0
595	20241224	092200	8504135	4865	4865	4865	4865	0
596	20241224	092100	8504135	4865	4865	4865	4865	0
597	20241224	092000	8504135	4865	4860	4865	4860	460
598	20241224	091900	6268485	4865	4865	4865	4865	0
599	20241224	091800	6268485	4865	4865	4865	4865	10
600	20241224	091700	6219835	4860	4860	4860	4860	0
601	20241224	091600	6219835	4860	4860	4860	4860	373
602	20241224	091500	4407055	4860	4860	4860	4860	0
603	20241224	091400	4407055	4860	4860	4860	4860	200
604	20241224	091300	3435055	4865	4865	4865	4865	0
605	20241224	091200	3435055	4865	4865	4865	4865	30
606	20241224	091100	3289105	4865	4865	4865	4860	173
607	20241224	091000	2448160	4860	4860	4860	4860	5
608	20241224	090900	2423860	4865	4865	4865	4865	13
609	20241224	090800	2360615	4865	4865	4865	4865	1
610	20241224	090700	2355750	4875	4875	4875	4875	0
611	20241224	090600	2355750	4875	4875	4875	4875	1
612	20241224	090500	2350875	4860	4875	4880	4860	217
613	20241224	090400	1296100	4880	4880	4880	4880	0
614	20241224	090300	1296100	4880	4875	4880	4875	11
615	20241224	090200	1242425	4875	4875	4875	4875	200
616	20241224	090100	267425	4875	4875	4875	4875	5
617	20241224	090000	243050	4865	4860	4865	4860	50