KissMeData/237750/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	205200	31967490	4070	4070	4070	4070	225
3	20241224	205100	31967490	4070	4070	4070	4070	0
4	20241224	205000	31967490	4070	4070	4070	4070	0
5	20241224	204900	31967490	4070	4070	4070	4070	0
6	20241224	204800	31967490	4070	4070	4070	4070	0
7	20241224	204700	31967490	4070	4070	4070	4070	0
8	20241224	204600	31967490	4070	4070	4070	4070	0
9	20241224	204500	31967490	4070	4070	4070	4070	0
10	20241224	204400	31967490	4070	4070	4070	4070	0
11	20241224	204300	31967490	4070	4070	4070	4070	0
12	20241224	204200	31967490	4070	4070	4070	4070	0
13	20241224	204100	31967490	4070	4070	4070	4070	0
14	20241224	204000	31967490	4070	4070	4070	4070	0
15	20241224	203900	31967490	4070	4070	4070	4070	0
16	20241224	203800	31967490	4070	4070	4070	4070	0
17	20241224	203700	31967490	4070	4070	4070	4070	0
18	20241224	203600	31967490	4070	4070	4070	4070	0
19	20241224	203500	31967490	4070	4070	4070	4070	0
20	20241224	203400	31967490	4070	4070	4070	4070	0
21	20241224	203300	31967490	4070	4070	4070	4070	0
22	20241224	203200	31967490	4070	4070	4070	4070	0
23	20241224	203100	31967490	4070	4070	4070	4070	0
24	20241224	203000	31967490	4070	4070	4070	4070	0
25	20241224	202900	31967490	4070	4070	4070	4070	0
26	20241224	202800	31967490	4070	4070	4070	4070	0
27	20241224	202700	31967490	4070	4070	4070	4070	0
28	20241224	202600	31967490	4070	4070	4070	4070	0
29	20241224	202500	31967490	4070	4070	4070	4070	0
30	20241224	202400	31967490	4070	4070	4070	4070	0
31	20241224	202300	31967490	4070	4070	4070	4070	0
32	20241224	202200	31967490	4070	4070	4070	4070	225
33	20241224	202100	31967490	4070	4070	4070	4070	0
34	20241224	202000	31967490	4070	4070	4070	4070	0
35	20241224	201900	31967490	4070	4070	4070	4070	0
36	20241224	201800	31967490	4070	4070	4070	4070	0
37	20241224	201700	31967490	4070	4070	4070	4070	0
38	20241224	201600	31967490	4070	4070	4070	4070	0
39	20241224	201500	31967490	4070	4070	4070	4070	0
40	20241224	201400	31967490	4070	4070	4070	4070	0
41	20241224	201300	31967490	4070	4070	4070	4070	0
42	20241224	201200	31967490	4070	4070	4070	4070	0
43	20241224	201100	31967490	4070	4070	4070	4070	0
44	20241224	201000	31967490	4070	4070	4070	4070	0
45	20241224	200900	31967490	4070	4070	4070	4070	0
46	20241224	200800	31967490	4070	4070	4070	4070	0
47	20241224	200700	31967490	4070	4070	4070	4070	0
48	20241224	200600	31967490	4070	4070	4070	4070	0
49	20241224	200500	31967490	4070	4070	4070	4070	0
50	20241224	200400	31967490	4070	4070	4070	4070	0
51	20241224	200300	31967490	4070	4070	4070	4070	0
52	20241224	200200	31967490	4070	4070	4070	4070	0
53	20241224	200100	31967490	4070	4070	4070	4070	0
54	20241224	200000	31967490	4070	4070	4070	4070	0
55	20241224	195900	31967490	4070	4070	4070	4070	0
56	20241224	195800	31967490	4070	4070	4070	4070	0
57	20241224	195700	31967490	4070	4070	4070	4070	0
58	20241224	195600	31967490	4070	4070	4070	4070	0
59	20241224	195500	31967490	4070	4070	4070	4070	0
60	20241224	195400	31967490	4070	4070	4070	4070	0
61	20241224	195300	31967490	4070	4070	4070	4070	0
62	20241224	195200	31967490	4070	4070	4070	4070	225
63	20241224	195100	31967490	4070	4070	4070	4070	0
64	20241224	195000	31967490	4070	4070	4070	4070	0
65	20241224	194900	31967490	4070	4070	4070	4070	0
66	20241224	194800	31967490	4070	4070	4070	4070	0
67	20241224	194700	31967490	4070	4070	4070	4070	0
68	20241224	194600	31967490	4070	4070	4070	4070	0
69	20241224	194500	31967490	4070	4070	4070	4070	0
70	20241224	194400	31967490	4070	4070	4070	4070	0
71	20241224	194300	31967490	4070	4070	4070	4070	0
72	20241224	194200	31967490	4070	4070	4070	4070	0
73	20241224	194100	31967490	4070	4070	4070	4070	0
74	20241224	194000	31967490	4070	4070	4070	4070	0
75	20241224	193900	31967490	4070	4070	4070	4070	0
76	20241224	193800	31967490	4070	4070	4070	4070	0
77	20241224	193700	31967490	4070	4070	4070	4070	0
78	20241224	193600	31967490	4070	4070	4070	4070	0
79	20241224	193500	31967490	4070	4070	4070	4070	0
80	20241224	193400	31967490	4070	4070	4070	4070	0
81	20241224	193300	31967490	4070	4070	4070	4070	0
82	20241224	193200	31967490	4070	4070	4070	4070	0
83	20241224	193100	31967490	4070	4070	4070	4070	0
84	20241224	193000	31967490	4070	4070	4070	4070	0
85	20241224	192900	31967490	4070	4070	4070	4070	0
86	20241224	192800	31967490	4070	4070	4070	4070	0
87	20241224	192700	31967490	4070	4070	4070	4070	0
88	20241224	192600	31967490	4070	4070	4070	4070	0
89	20241224	192500	31967490	4070	4070	4070	4070	0
90	20241224	192400	31967490	4070	4070	4070	4070	0
91	20241224	192300	31967490	4070	4070	4070	4070	0
92	20241224	192200	31967490	4070	4070	4070	4070	225
93	20241224	192100	31967490	4070	4070	4070	4070	0
94	20241224	192000	31967490	4070	4070	4070	4070	0
95	20241224	191900	31967490	4070	4070	4070	4070	0
96	20241224	191800	31967490	4070	4070	4070	4070	0
97	20241224	191700	31967490	4070	4070	4070	4070	0
98	20241224	191600	31967490	4070	4070	4070	4070	0
99	20241224	191500	31967490	4070	4070	4070	4070	0
100	20241224	191400	31967490	4070	4070	4070	4070	0
101	20241224	191300	31967490	4070	4070	4070	4070	0
102	20241224	191200	31967490	4070	4070	4070	4070	0
103	20241224	191100	31967490	4070	4070	4070	4070	0
104	20241224	191000	31967490	4070	4070	4070	4070	0
105	20241224	190900	31967490	4070	4070	4070	4070	0
106	20241224	190800	31967490	4070	4070	4070	4070	0
107	20241224	190700	31967490	4070	4070	4070	4070	0
108	20241224	190600	31967490	4070	4070	4070	4070	0
109	20241224	190500	31967490	4070	4070	4070	4070	0
110	20241224	190400	31967490	4070	4070	4070	4070	0
111	20241224	190300	31967490	4070	4070	4070	4070	0
112	20241224	190200	31967490	4070	4070	4070	4070	0
113	20241224	190100	31967490	4070	4070	4070	4070	0
114	20241224	190000	31967490	4070	4070	4070	4070	0
115	20241224	185900	31967490	4070	4070	4070	4070	0
116	20241224	185800	31967490	4070	4070	4070	4070	0
117	20241224	185700	31967490	4070	4070	4070	4070	0
118	20241224	185600	31967490	4070	4070	4070	4070	0
119	20241224	185500	31967490	4070	4070	4070	4070	0
120	20241224	185400	31967490	4070	4070	4070	4070	0
121	20241224	185300	31967490	4070	4070	4070	4070	0
122	20241224	185200	31967490	4070	4070	4070	4070	225
123	20241224	185100	31967490	4070	4070	4070	4070	0
124	20241224	185000	31967490	4070	4070	4070	4070	0
125	20241224	184900	31967490	4070	4070	4070	4070	0
126	20241224	184800	31967490	4070	4070	4070	4070	0
127	20241224	184700	31967490	4070	4070	4070	4070	0
128	20241224	184600	31967490	4070	4070	4070	4070	0
129	20241224	184500	31967490	4070	4070	4070	4070	0
130	20241224	184400	31967490	4070	4070	4070	4070	0
131	20241224	184300	31967490	4070	4070	4070	4070	0
132	20241224	184200	31967490	4070	4070	4070	4070	0
133	20241224	184100	31967490	4070	4070	4070	4070	0
134	20241224	184000	31967490	4070	4070	4070	4070	0
135	20241224	183900	31967490	4070	4070	4070	4070	0
136	20241224	183800	31967490	4070	4070	4070	4070	0
137	20241224	183700	31967490	4070	4070	4070	4070	0
138	20241224	183600	31967490	4070	4070	4070	4070	0
139	20241224	183500	31967490	4070	4070	4070	4070	0
140	20241224	183400	31967490	4070	4070	4070	4070	0
141	20241224	183300	31967490	4070	4070	4070	4070	0
142	20241224	183200	31967490	4070	4070	4070	4070	0
143	20241224	183100	31967490	4070	4070	4070	4070	0
144	20241224	183000	31967490	4070	4070	4070	4070	0
145	20241224	182900	31967490	4070	4070	4070	4070	0
146	20241224	182800	31967490	4070	4070	4070	4070	0
147	20241224	182700	31967490	4070	4070	4070	4070	0
148	20241224	182600	31967490	4070	4070	4070	4070	0
149	20241224	182500	31967490	4070	4070	4070	4070	0
150	20241224	182400	31967490	4070	4070	4070	4070	0
151	20241224	182300	31967490	4070	4070	4070	4070	0
152	20241224	182200	31967490	4070	4070	4070	4070	225
153	20241224	182100	31967490	4070	4070	4070	4070	0
154	20241224	182000	31967490	4070	4070	4070	4070	0
155	20241224	181900	31967490	4070	4070	4070	4070	0
156	20241224	181800	31967490	4070	4070	4070	4070	0
157	20241224	181700	31967490	4070	4070	4070	4070	0
158	20241224	181600	31967490	4070	4070	4070	4070	0
159	20241224	181500	31967490	4070	4070	4070	4070	0
160	20241224	181400	31967490	4070	4070	4070	4070	0
161	20241224	181300	31967490	4070	4070	4070	4070	0
162	20241224	181200	31967490	4070	4070	4070	4070	0
163	20241224	181100	31967490	4070	4070	4070	4070	0
164	20241224	181000	31967490	4070	4070	4070	4070	0
165	20241224	180900	31967490	4070	4070	4070	4070	0
166	20241224	180800	31967490	4070	4070	4070	4070	0
167	20241224	180700	31967490	4070	4070	4070	4070	0
168	20241224	180600	31967490	4070	4070	4070	4070	0
169	20241224	180500	31967490	4070	4070	4070	4070	0
170	20241224	180400	31967490	4070	4070	4070	4070	0
171	20241224	180300	31967490	4070	4070	4070	4070	0
172	20241224	180200	31967490	4070	4070	4070	4070	0
173	20241224	180100	31967490	4070	4070	4070	4070	0
174	20241224	180000	31967490	4070	4070	4070	4070	0
175	20241224	175900	31967490	4070	4070	4070	4070	0
176	20241224	175800	31967490	4070	4070	4070	4070	0
177	20241224	175700	31967490	4070	4070	4070	4070	0
178	20241224	175600	31967490	4070	4070	4070	4070	0
179	20241224	175500	31967490	4070	4070	4070	4070	0
180	20241224	175400	31967490	4070	4070	4070	4070	0
181	20241224	175300	31967490	4070	4070	4070	4070	0
182	20241224	175200	31967490	4070	4070	4070	4070	225
183	20241224	175100	31967490	4070	4070	4070	4070	0
184	20241224	175000	31967490	4070	4070	4070	4070	0
185	20241224	174900	31967490	4070	4070	4070	4070	0
186	20241224	174800	31967490	4070	4070	4070	4070	0
187	20241224	174700	31967490	4070	4070	4070	4070	0
188	20241224	174600	31967490	4070	4070	4070	4070	0
189	20241224	174500	31967490	4070	4070	4070	4070	0
190	20241224	174400	31967490	4070	4070	4070	4070	0
191	20241224	174300	31967490	4070	4070	4070	4070	0
192	20241224	174200	31967490	4070	4070	4070	4070	0
193	20241224	174100	31967490	4070	4070	4070	4070	0
194	20241224	174000	31967490	4070	4070	4070	4070	0
195	20241224	173900	31967490	4070	4070	4070	4070	0
196	20241224	173800	31967490	4070	4070	4070	4070	0
197	20241224	173700	31967490	4070	4070	4070	4070	0
198	20241224	173600	31967490	4070	4070	4070	4070	0
199	20241224	173500	31967490	4070	4070	4070	4070	0
200	20241224	173400	31967490	4070	4070	4070	4070	0
201	20241224	173300	31967490	4070	4070	4070	4070	0
202	20241224	173200	31967490	4070	4070	4070	4070	0
203	20241224	173100	31967490	4070	4070	4070	4070	0
204	20241224	173000	31967490	4070	4070	4070	4070	0
205	20241224	172900	31967490	4070	4070	4070	4070	0
206	20241224	172800	31967490	4070	4070	4070	4070	0
207	20241224	172700	31967490	4070	4070	4070	4070	0
208	20241224	172600	31967490	4070	4070	4070	4070	0
209	20241224	172500	31967490	4070	4070	4070	4070	0
210	20241224	172400	31967490	4070	4070	4070	4070	0
211	20241224	172300	31967490	4070	4070	4070	4070	0
212	20241224	172200	31967490	4070	4070	4070	4070	225
213	20241224	172100	31967490	4070	4070	4070	4070	0
214	20241224	172000	31967490	4070	4070	4070	4070	0
215	20241224	171900	31967490	4070	4070	4070	4070	0
216	20241224	171800	31967490	4070	4070	4070	4070	0
217	20241224	171700	31967490	4070	4070	4070	4070	0
218	20241224	171600	31967490	4070	4070	4070	4070	0
219	20241224	171500	31967490	4070	4070	4070	4070	0
220	20241224	171400	31967490	4070	4070	4070	4070	0
221	20241224	171300	31967490	4070	4070	4070	4070	0
222	20241224	171200	31967490	4070	4070	4070	4070	0
223	20241224	171100	31967490	4070	4070	4070	4070	0
224	20241224	171000	31967490	4070	4070	4070	4070	0
225	20241224	170900	31967490	4070	4070	4070	4070	0
226	20241224	170800	31967490	4070	4070	4070	4070	0
227	20241224	170700	31967490	4070	4070	4070	4070	0
228	20241224	170600	31967490	4070	4070	4070	4070	0
229	20241224	170500	31967490	4070	4070	4070	4070	0
230	20241224	170400	31967490	4070	4070	4070	4070	0
231	20241224	170300	31967490	4070	4070	4070	4070	0
232	20241224	170200	31967490	4070	4070	4070	4070	0
233	20241224	170100	31967490	4070	4070	4070	4070	0
234	20241224	170000	31967490	4070	4070	4070	4070	0
235	20241224	165900	31967490	4070	4070	4070	4070	0
236	20241224	165800	31967490	4070	4070	4070	4070	0
237	20241224	165700	31967490	4070	4070	4070	4070	0
238	20241224	165600	31967490	4070	4070	4070	4070	0
239	20241224	165500	31967490	4070	4070	4070	4070	0
240	20241224	165400	31967490	4070	4070	4070	4070	0
241	20241224	165300	31967490	4070	4070	4070	4070	0
242	20241224	165200	31967490	4070	4070	4070	4070	225
243	20241224	165100	31967490	4070	4070	4070	4070	0
244	20241224	165000	31967490	4070	4070	4070	4070	0
245	20241224	164900	31967490	4070	4070	4070	4070	0
246	20241224	164800	31967490	4070	4070	4070	4070	0
247	20241224	164700	31967490	4070	4070	4070	4070	0
248	20241224	164600	31967490	4070	4070	4070	4070	0
249	20241224	164500	31967490	4070	4070	4070	4070	0
250	20241224	164400	31967490	4070	4070	4070	4070	0
251	20241224	164300	31967490	4070	4070	4070	4070	0
252	20241224	164200	31967490	4070	4070	4070	4070	0
253	20241224	164100	31967490	4070	4070	4070	4070	0
254	20241224	164000	31967490	4070	4070	4070	4070	0
255	20241224	163900	31967490	4070	4070	4070	4070	0
256	20241224	163800	31967490	4070	4070	4070	4070	0
257	20241224	163700	31967490	4070	4070	4070	4070	0
258	20241224	163600	31967490	4070	4070	4070	4070	0
259	20241224	163500	31967490	4070	4070	4070	4070	0
260	20241224	163400	31967490	4070	4070	4070	4070	0
261	20241224	163300	31967490	4070	4070	4070	4070	0
262	20241224	163200	31967490	4070	4070	4070	4070	0
263	20241224	163100	31967490	4070	4070	4070	4070	0
264	20241224	163000	31967490	4070	4070	4070	4070	0
265	20241224	162900	31967490	4070	4070	4070	4070	0
266	20241224	162800	31967490	4070	4070	4070	4070	0
267	20241224	162700	31967490	4070	4070	4070	4070	0
268	20241224	162600	31967490	4070	4070	4070	4070	0
269	20241224	162500	31967490	4070	4070	4070	4070	0
270	20241224	162400	31967490	4070	4070	4070	4070	0
271	20241224	162300	31967490	4070	4070	4070	4070	0
272	20241224	162200	31967490	4070	4070	4070	4070	225
273	20241224	162100	31967490	4070	4070	4070	4070	0
274	20241224	162000	31967490	4070	4070	4070	4070	0
275	20241224	161900	31967490	4070	4070	4070	4070	0
276	20241224	161800	31967490	4070	4070	4070	4070	0
277	20241224	161700	31967490	4070	4070	4070	4070	0
278	20241224	161600	31967490	4070	4070	4070	4070	0
279	20241224	161500	31967490	4070	4070	4070	4070	0
280	20241224	161400	31967490	4070	4070	4070	4070	0
281	20241224	161300	31967490	4070	4070	4070	4070	0
282	20241224	161200	31967490	4070	4070	4070	4070	0
283	20241224	161100	31967490	4070	4070	4070	4070	0
284	20241224	161000	31967490	4070	4070	4070	4070	0
285	20241224	160900	31967490	4070	4070	4070	4070	0
286	20241224	160800	31967490	4070	4070	4070	4070	0
287	20241224	160700	31967490	4070	4070	4070	4070	0
288	20241224	160600	31967490	4070	4070	4070	4070	0
289	20241224	160500	31967490	4070	4070	4070	4070	0
290	20241224	160400	31967490	4070	4070	4070	4070	0
291	20241224	160300	31967490	4070	4070	4070	4070	0
292	20241224	160200	31967490	4070	4070	4070	4070	0
293	20241224	160100	31967490	4070	4070	4070	4070	0
294	20241224	160000	31967490	4070	4070	4070	4070	0
295	20241224	155900	31967490	4070	4070	4070	4070	0
296	20241224	155800	31967490	4070	4070	4070	4070	0
297	20241224	155700	31967490	4070	4070	4070	4070	0
298	20241224	155600	31967490	4070	4070	4070	4070	0
299	20241224	155500	31967490	4070	4070	4070	4070	0
300	20241224	155400	31967490	4070	4070	4070	4070	0
301	20241224	155300	31967490	4070	4070	4070	4070	0
302	20241224	155200	31967490	4070	4070	4070	4070	225
303	20241224	155100	31967490	4070	4070	4070	4070	0
304	20241224	155000	31967490	4070	4070	4070	4070	0
305	20241224	154900	31967490	4070	4070	4070	4070	0
306	20241224	154800	31967490	4070	4070	4070	4070	0
307	20241224	154700	31967490	4070	4070	4070	4070	0
308	20241224	154600	31967490	4070	4070	4070	4070	0
309	20241224	154500	31967490	4070	4070	4070	4070	0
310	20241224	154400	31967490	4070	4070	4070	4070	0
311	20241224	154300	31967490	4070	4070	4070	4070	0
312	20241224	154200	31967490	4070	4070	4070	4070	0
313	20241224	154100	31967490	4070	4070	4070	4070	0
314	20241224	154000	31967490	4070	4070	4070	4070	0
315	20241224	153900	31967490	4070	4070	4070	4070	0
316	20241224	153800	31967490	4070	4070	4070	4070	0
317	20241224	153700	31967490	4070	4070	4070	4070	0
318	20241224	153600	31967490	4070	4070	4070	4070	0
319	20241224	153500	31967490	4070	4070	4070	4070	0
320	20241224	153400	31967490	4070	4070	4070	4070	0
321	20241224	153300	31967490	4070	4070	4070	4070	0
322	20241224	153200	31967490	4070	4070	4070	4070	0
323	20241224	153100	31967490	4070	4070	4070	4070	0
324	20241224	153000	31967490	4070	4070	4070	4070	225
325	20241224	152900	31051740	4035	4035	4035	4035	0
326	20241224	152800	31051740	4035	4035	4035	4035	0
327	20241224	152700	31051740	4035	4035	4035	4035	0
328	20241224	152600	31051740	4035	4035	4035	4035	0
329	20241224	152500	31051740	4035	4035	4035	4035	0
330	20241224	152400	31051740	4035	4035	4035	4035	0
331	20241224	152300	31051740	4035	4035	4035	4035	0
332	20241224	152200	31051740	4035	4035	4035	4035	0
333	20241224	152100	31051740	4035	4035	4035	4035	0
334	20241224	152000	31051740	4035	4035	4035	4035	0
335	20241224	151900	31051740	4035	4035	4035	4035	0
336	20241224	151800	31051740	4035	4035	4035	4035	0
337	20241224	151700	31051740	4035	4035	4035	4035	0
338	20241224	151600	31051740	4035	4035	4035	4035	0
339	20241224	151500	31051740	4035	4035	4035	4035	0
340	20241224	151400	31051740	4035	4035	4035	4035	24
341	20241224	151300	30954900	4065	4065	4065	4065	0
342	20241224	151200	30954900	4065	4065	4065	4065	0
343	20241224	151100	30954900	4065	4065	4065	4065	0
344	20241224	151000	30954900	4065	4065	4065	4065	0
345	20241224	150900	30954900	4065	4065	4065	4065	1
346	20241224	150800	30950835	4035	4035	4035	4035	0
347	20241224	150700	30950835	4035	4035	4035	4035	0
348	20241224	150600	30950835	4035	4035	4035	4035	0
349	20241224	150500	30950835	4035	4035	4035	4035	0
350	20241224	150400	30950835	4035	4035	4035	4035	0
351	20241224	150300	30950835	4035	4035	4035	4035	0
352	20241224	150200	30950835	4035	4035	4035	4035	0
353	20241224	150100	30950835	4035	4035	4035	4035	0
354	20241224	150000	30950835	4035	4035	4035	4035	0
355	20241224	145900	30950835	4035	4045	4045	4035	542
356	20241224	145800	28761290	4045	4045	4045	4045	0
357	20241224	145700	28761290	4045	4045	4045	4045	0
358	20241224	145600	28761290	4045	4050	4050	4045	2
359	20241224	145500	28753195	4065	4065	4065	4065	0
360	20241224	145400	28753195	4065	4065	4065	4065	0
361	20241224	145300	28753195	4065	4065	4065	4065	0
362	20241224	145200	28753195	4065	4065	4065	4065	0
363	20241224	145100	28753195	4065	4065	4065	4065	0
364	20241224	145000	28753195	4065	4065	4065	4065	0
365	20241224	144900	28753195	4065	4065	4065	4065	0
366	20241224	144800	28753195	4065	4065	4065	4065	0
367	20241224	144700	28753195	4065	4065	4065	4065	0
368	20241224	144600	28753195	4065	4065	4065	4065	0
369	20241224	144500	28753195	4065	4065	4065	4065	0
370	20241224	144400	28753195	4065	4065	4065	4065	0
371	20241224	144300	28753195	4065	4065	4065	4065	0
372	20241224	144200	28753195	4065	4065	4065	4065	0
373	20241224	144100	28753195	4065	4065	4065	4065	0
374	20241224	144000	28753195	4065	4065	4065	4065	0
375	20241224	143900	28753195	4065	4065	4065	4065	0
376	20241224	143800	28753195	4065	4065	4065	4065	1
377	20241224	143700	28749130	4065	4065	4065	4065	1
378	20241224	143600	28745065	4045	4045	4045	4045	0
379	20241224	143500	28745065	4045	4045	4045	4045	0
380	20241224	143400	28745065	4045	4045	4045	4045	0
381	20241224	143300	28745065	4045	4045	4045	4045	0
382	20241224	143200	28745065	4045	4045	4045	4045	0
383	20241224	143100	28745065	4045	4045	4045	4045	0
384	20241224	143000	28745065	4045	4045	4045	4045	0
385	20241224	142900	28745065	4045	4045	4045	4045	701
386	20241224	142800	25909520	4045	4045	4045	4045	0
387	20241224	142700	25909520	4045	4045	4045	4045	50
388	20241224	142600	25707270	4045	4045	4045	4045	0
389	20241224	142500	25707270	4045	4045	4045	4045	0
390	20241224	142400	25707270	4045	4045	4045	4045	0
391	20241224	142300	25707270	4045	4045	4045	4045	0
392	20241224	142200	25707270	4045	4045	4045	4045	0
393	20241224	142100	25707270	4045	4045	4045	4045	0
394	20241224	142000	25707270	4045	4045	4045	4045	0
395	20241224	141900	25707270	4045	4045	4045	4045	0
396	20241224	141800	25707270	4045	4045	4045	4045	0
397	20241224	141700	25707270	4045	4045	4045	4045	0
398	20241224	141600	25707270	4045	4045	4045	4045	0
399	20241224	141500	25707270	4045	4045	4045	4045	0
400	20241224	141400	25707270	4045	4045	4045	4045	0
401	20241224	141300	25707270	4045	4045	4045	4045	0
402	20241224	141200	25707270	4045	4045	4045	4045	475
403	20241224	141100	23785895	4045	4045	4045	4045	0
404	20241224	141000	23785895	4045	4045	4045	4045	0
405	20241224	140900	23785895	4045	4045	4045	4045	0
406	20241224	140800	23785895	4045	4045	4045	4045	0
407	20241224	140700	23785895	4045	4045	4045	4045	0
408	20241224	140600	23785895	4045	4045	4045	4045	0
409	20241224	140500	23785895	4045	4045	4045	4045	0
410	20241224	140400	23785895	4045	4045	4045	4045	0
411	20241224	140300	23785895	4045	4045	4045	4045	0
412	20241224	140200	23785895	4045	4045	4045	4045	0
413	20241224	140100	23785895	4045	4045	4045	4045	0
414	20241224	140000	23785895	4045	4045	4045	4045	0
415	20241224	135900	23785895	4045	4045	4045	4045	0
416	20241224	135800	23785895	4045	4045	4045	4045	0
417	20241224	135700	23785895	4045	4045	4045	4045	0
418	20241224	135600	23785895	4045	4045	4045	4045	0
419	20241224	135500	23785895	4045	4045	4045	4045	0
420	20241224	135400	23785895	4045	4045	4045	4045	0
421	20241224	135300	23785895	4045	4045	4045	4045	0
422	20241224	135200	23785895	4045	4045	4045	4045	0
423	20241224	135100	23785895	4045	4045	4045	4045	0
424	20241224	135000	23785895	4045	4045	4045	4045	0
425	20241224	134900	23785895	4045	4045	4045	4045	0
426	20241224	134800	23785895	4045	4045	4045	4045	0
427	20241224	134700	23785895	4045	4045	4045	4045	0
428	20241224	134600	23785895	4045	4045	4045	4045	0
429	20241224	134500	23785895	4045	4045	4045	4045	0
430	20241224	134400	23785895	4045	4045	4045	4045	0
431	20241224	134300	23785895	4045	4045	4045	4045	0
432	20241224	134200	23785895	4045	4045	4045	4045	0
433	20241224	134100	23785895	4045	4045	4045	4045	0
434	20241224	134000	23785895	4045	4045	4045	4045	0
435	20241224	133900	23785895	4045	4045	4045	4045	0
436	20241224	133800	23785895	4045	4045	4045	4045	0
437	20241224	133700	23785895	4045	4045	4045	4045	0
438	20241224	133600	23785895	4045	4045	4045	4045	0
439	20241224	133500	23785895	4045	4045	4045	4045	0
440	20241224	133400	23785895	4045	4045	4045	4045	2400
441	20241224	133300	14077895	4045	4045	4045	4045	0
442	20241224	133200	14077895	4045	4045	4045	4045	0
443	20241224	133100	14077895	4045	4045	4045	4045	0
444	20241224	133000	14077895	4045	4045	4045	4045	0
445	20241224	132900	14077895	4045	4045	4045	4045	0
446	20241224	132800	14077895	4045	4045	4045	4045	0
447	20241224	132700	14077895	4045	4045	4045	4045	0
448	20241224	132600	14077895	4045	4045	4045	4045	0
449	20241224	132500	14077895	4045	4045	4045	4045	1
450	20241224	132400	14073850	4045	4045	4045	4045	0
451	20241224	132300	14073850	4045	4045	4045	4045	0
452	20241224	132200	14073850	4045	4045	4045	4045	0
453	20241224	132100	14073850	4045	4050	4050	4045	56
454	20241224	132000	13847325	4050	4050	4050	4050	0
455	20241224	131900	13847325	4050	4050	4050	4050	0
456	20241224	131800	13847325	4050	4050	4050	4050	0
457	20241224	131700	13847325	4050	4050	4050	4050	246
458	20241224	131600	12851025	4050	4050	4050	4050	0
459	20241224	131500	12851025	4050	4050	4050	4050	0
460	20241224	131400	12851025	4050	4050	4050	4050	0
461	20241224	131300	12851025	4050	4050	4050	4050	0
462	20241224	131200	12851025	4050	4050	4050	4050	0
463	20241224	131100	12851025	4050	4050	4050	4050	0
464	20241224	131000	12851025	4050	4050	4050	4050	0
465	20241224	130900	12851025	4050	4050	4050	4050	0
466	20241224	130800	12851025	4050	4050	4050	4050	0
467	20241224	130700	12851025	4050	4050	4050	4050	0
468	20241224	130600	12851025	4050	4050	4050	4050	0
469	20241224	130500	12851025	4050	4050	4050	4050	0
470	20241224	130400	12851025	4050	4050	4050	4050	0
471	20241224	130300	12851025	4050	4050	4050	4050	0
472	20241224	130200	12851025	4050	4050	4050	4050	0
473	20241224	130100	12851025	4050	4050	4050	4050	0
474	20241224	130000	12851025	4050	4050	4050	4050	0
475	20241224	125900	12851025	4050	4050	4050	4050	0
476	20241224	125800	12851025	4050	4050	4050	4050	0
477	20241224	125700	12851025	4050	4050	4050	4050	0
478	20241224	125600	12851025	4050	4050	4050	4050	0
479	20241224	125500	12851025	4050	4050	4050	4050	0
480	20241224	125400	12851025	4050	4050	4050	4050	0
481	20241224	125300	12851025	4050	4050	4050	4050	0
482	20241224	125200	12851025	4050	4050	4050	4050	0
483	20241224	125100	12851025	4050	4050	4050	4050	0
484	20241224	125000	12851025	4050	4050	4050	4050	0
485	20241224	124900	12851025	4050	4050	4050	4050	0
486	20241224	124800	12851025	4050	4050	4050	4050	0
487	20241224	124700	12851025	4050	4050	4050	4050	28
488	20241224	124600	12737625	4045	4045	4045	4045	0
489	20241224	124500	12737625	4045	4045	4045	4045	0
490	20241224	124400	12737625	4045	4045	4045	4045	0
491	20241224	124300	12737625	4045	4045	4045	4045	0
492	20241224	124200	12737625	4045	4045	4045	4045	0
493	20241224	124100	12737625	4045	4045	4045	4045	0
494	20241224	124000	12737625	4045	4045	4045	4045	0
495	20241224	123900	12737625	4045	4045	4045	4045	0
496	20241224	123800	12737625	4045	4045	4045	4045	0
497	20241224	123700	12737625	4045	4045	4045	4045	0
498	20241224	123600	12737625	4045	4045	4045	4045	0
499	20241224	123500	12737625	4045	4045	4045	4045	0
500	20241224	123400	12737625	4045	4045	4045	4045	0
501	20241224	123300	12737625	4045	4045	4045	4045	50
502	20241224	123200	12535375	4050	4050	4050	4050	0
503	20241224	123100	12535375	4050	4050	4050	4050	0
504	20241224	123000	12535375	4050	4050	4050	4050	0
505	20241224	122900	12535375	4050	4050	4050	4050	0
506	20241224	122800	12535375	4050	4050	4050	4050	0
507	20241224	122700	12535375	4050	4050	4050	4050	0
508	20241224	122600	12535375	4050	4050	4050	4050	0
509	20241224	122500	12535375	4050	4050	4050	4050	0
510	20241224	122400	12535375	4050	4050	4050	4050	0
511	20241224	122300	12535375	4050	4050	4050	4050	0
512	20241224	122200	12535375	4050	4050	4050	4050	0
513	20241224	122100	12535375	4050	4050	4050	4050	0
514	20241224	122000	12535375	4050	4050	4050	4050	0
515	20241224	121900	12535375	4050	4050	4050	4050	0
516	20241224	121800	12535375	4050	4050	4050	4050	0
517	20241224	121700	12535375	4050	4050	4050	4050	0
518	20241224	121600	12535375	4050	4050	4050	4050	0
519	20241224	121500	12535375	4050	4050	4050	4050	0
520	20241224	121400	12535375	4050	4050	4050	4050	0
521	20241224	121300	12535375	4050	4050	4050	4050	0
522	20241224	121200	12535375	4050	4050	4050	4050	0
523	20241224	121100	12535375	4050	4050	4050	4050	0
524	20241224	121000	12535375	4050	4050	4050	4050	0
525	20241224	120900	12535375	4050	4065	4065	4050	204
526	20241224	120800	11708870	4065	4065	4065	4065	0
527	20241224	120700	11708870	4065	4065	4065	4065	0
528	20241224	120600	11708870	4065	4065	4065	4065	0
529	20241224	120500	11708870	4065	4065	4065	4065	0
530	20241224	120400	11708870	4065	4065	4065	4065	0
531	20241224	120300	11708870	4065	4065	4065	4065	0
532	20241224	120200	11708870	4065	4065	4065	4065	0
533	20241224	120100	11708870	4065	4065	4065	4065	0
534	20241224	120000	11708870	4065	4065	4065	4065	0
535	20241224	115900	11708870	4065	4065	4065	4065	58
536	20241224	115800	11473100	4070	4070	4070	4070	1
537	20241224	115700	11469030	4065	4065	4065	4065	0
538	20241224	115600	11469030	4065	4065	4065	4065	0
539	20241224	115500	11469030	4065	4065	4065	4065	1
540	20241224	115400	11464965	4065	4065	4065	4065	0
541	20241224	115300	11464965	4065	4065	4065	4065	0
542	20241224	115200	11464965	4065	4065	4065	4065	0
543	20241224	115100	11464965	4065	4065	4065	4065	0
544	20241224	115000	11464965	4065	4065	4065	4065	0
545	20241224	114900	11464965	4065	4065	4065	4065	0
546	20241224	114800	11464965	4065	4065	4065	4065	0
547	20241224	114700	11464965	4065	4065	4065	4065	0
548	20241224	114600	11464965	4065	4065	4065	4065	0
549	20241224	114500	11464965	4065	4065	4065	4065	0
550	20241224	114400	11464965	4065	4065	4065	4065	0
551	20241224	114300	11464965	4065	4065	4065	4065	0
552	20241224	114200	11464965	4065	4065	4065	4065	0
553	20241224	114100	11464965	4065	4065	4065	4065	0
554	20241224	114000	11464965	4065	4065	4065	4065	0
555	20241224	113900	11464965	4065	4065	4065	4065	0
556	20241224	113800	11464965	4065	4065	4065	4065	0
557	20241224	113700	11464965	4065	4065	4065	4065	0
558	20241224	113600	11464965	4065	4065	4065	4065	0
559	20241224	113500	11464965	4065	4065	4065	4065	0
560	20241224	113400	11464965	4065	4065	4065	4065	0
561	20241224	113300	11464965	4065	4065	4065	4065	0
562	20241224	113200	11464965	4065	4065	4065	4065	0
563	20241224	113100	11464965	4065	4065	4065	4065	5
564	20241224	113000	11444640	4065	4065	4065	4065	0
565	20241224	112900	11444640	4065	4065	4065	4065	0
566	20241224	112800	11444640	4065	4065	4065	4065	0
567	20241224	112700	11444640	4065	4065	4065	4065	3
568	20241224	112600	11432445	4060	4060	4060	4060	0
569	20241224	112500	11432445	4060	4060	4060	4060	0
570	20241224	112400	11432445	4060	4060	4060	4060	0
571	20241224	112300	11432445	4060	4060	4060	4060	0
572	20241224	112200	11432445	4060	4060	4060	4060	0
573	20241224	112100	11432445	4060	4060	4060	4060	0
574	20241224	112000	11432445	4060	4060	4060	4060	0
575	20241224	111900	11432445	4060	4060	4060	4060	0
576	20241224	111800	11432445	4060	4060	4060	4060	0
577	20241224	111700	11432445	4060	4060	4060	4060	0
578	20241224	111600	11432445	4060	4070	4070	4060	113
579	20241224	111500	10973655	4060	4060	4060	4060	0
580	20241224	111400	10973655	4060	4060	4060	4060	0
581	20241224	111300	10973655	4060	4060	4060	4060	0
582	20241224	111200	10973655	4060	4060	4060	4060	0
583	20241224	111100	10973655	4060	4060	4060	4060	0
584	20241224	111000	10973655	4060	4060	4060	4060	0
585	20241224	110900	10973655	4060	4060	4060	4060	0
586	20241224	110800	10973655	4060	4060	4060	4060	0
587	20241224	110700	10973655	4060	4060	4060	4060	0
588	20241224	110600	10973655	4060	4060	4060	4060	0
589	20241224	110500	10973655	4060	4060	4060	4060	0
590	20241224	110400	10973655	4060	4060	4060	4060	0
591	20241224	110300	10973655	4060	4060	4060	4060	0
592	20241224	110200	10973655	4060	4060	4060	4060	0
593	20241224	110100	10973655	4060	4060	4060	4060	0
594	20241224	110000	10973655	4060	4060	4060	4060	23
595	20241224	105900	10880275	4060	4060	4060	4060	0
596	20241224	105800	10880275	4060	4060	4060	4060	0
597	20241224	105700	10880275	4060	4060	4060	4060	0
598	20241224	105600	10880275	4060	4060	4060	4060	24
599	20241224	105500	10782835	4080	4080	4080	4080	0
600	20241224	105400	10782835	4080	4080	4080	4080	0
601	20241224	105300	10782835	4080	4080	4080	4080	1
602	20241224	105200	10778755	4080	4080	4080	4080	101
603	20241224	105100	10366675	4080	4080	4080	4080	0
604	20241224	105000	10366675	4080	4070	4080	4070	154
605	20241224	104900	9738845	4070	4070	4070	4070	0
606	20241224	104800	9738845	4070	4070	4070	4070	0
607	20241224	104700	9738845	4070	4080	4080	4070	3
608	20241224	104600	9726615	4075	4075	4075	4075	0
609	20241224	104500	9726615	4075	4075	4075	4075	1
610	20241224	104400	9722540	4070	4070	4070	4070	0
611	20241224	104300	9722540	4070	4070	4070	4070	0
612	20241224	104200	9722540	4070	4070	4070	4070	0
613	20241224	104100	9722540	4070	4070	4070	4070	0
614	20241224	104000	9722540	4070	4070	4070	4070	5
615	20241224	103900	9702190	4075	4075	4075	4075	2
616	20241224	103800	9694040	4065	4065	4065	4065	0
617	20241224	103700	9694040	4065	4065	4065	4065	0
618	20241224	103600	9694040	4065	4065	4065	4065	0
619	20241224	103500	9694040	4065	4065	4065	4065	0
620	20241224	103400	9694040	4065	4065	4065	4065	0
621	20241224	103300	9694040	4065	4065	4065	4065	0
622	20241224	103200	9694040	4065	4065	4065	4065	0
623	20241224	103100	9694040	4065	4065	4065	4065	0
624	20241224	103000	9694040	4065	4065	4065	4065	0
625	20241224	102900	9694040	4065	4065	4065	4065	0
626	20241224	102800	9694040	4065	4065	4065	4065	0
627	20241224	102700	9694040	4065	4065	4065	4065	0
628	20241224	102600	9694040	4065	4065	4065	4065	2
629	20241224	102500	9685910	4075	4075	4075	4075	2
630	20241224	102400	9677760	4070	4070	4070	4070	0
631	20241224	102300	9677760	4070	4070	4070	4070	0
632	20241224	102200	9677760	4070	4070	4070	4070	0
633	20241224	102100	9677760	4070	4070	4070	4070	0
634	20241224	102000	9677760	4070	4070	4070	4070	22
635	20241224	101900	9588220	4070	4065	4070	4065	78
636	20241224	101800	9271060	4060	4060	4060	4060	0
637	20241224	101700	9271060	4060	4060	4060	4060	0
638	20241224	101600	9271060	4060	4060	4060	4060	38
639	20241224	101500	9116780	4060	4060	4060	4060	0
640	20241224	101400	9116780	4060	4060	4060	4060	0
641	20241224	101300	9116780	4060	4060	4060	4060	30
642	20241224	101200	8994980	4055	4055	4055	4055	0
643	20241224	101100	8994980	4055	4055	4055	4055	38
644	20241224	101000	8840890	4055	4055	4055	4055	0
645	20241224	100900	8840890	4055	4075	4075	4055	228
646	20241224	100800	7914300	4080	4080	4080	4080	510
647	20241224	100700	5833500	4080	4080	4080	4080	0
648	20241224	100600	5833500	4080	4075	4080	4075	22
649	20241224	100500	5743750	4070	4070	4070	4070	0
650	20241224	100400	5743750	4070	4070	4070	4070	0
651	20241224	100300	5743750	4070	4070	4070	4070	0
652	20241224	100200	5743750	4070	4070	4070	4070	0
653	20241224	100100	5743750	4070	4070	4070	4070	17
654	20241224	100000	5674560	4070	4070	4070	4070	117
655	20241224	095900	5198370	4065	4065	4065	4065	0
656	20241224	095800	5198370	4065	4065	4065	4065	0
657	20241224	095700	5198370	4065	4065	4065	4065	0
658	20241224	095600	5198370	4065	4065	4065	4065	40
659	20241224	095500	5035770	4080	4080	4080	4080	0
660	20241224	095400	5035770	4080	4080	4080	4080	0
661	20241224	095300	5035770	4080	4080	4080	4080	0
662	20241224	095200	5035770	4080	4080	4080	4080	0
663	20241224	095100	5035770	4080	4080	4080	4080	0
664	20241224	095000	5035770	4080	4080	4080	4080	0
665	20241224	094900	5035770	4080	4080	4080	4080	0
666	20241224	094800	5035770	4080	4080	4080	4080	0
667	20241224	094700	5035770	4080	4080	4080	4080	0
668	20241224	094600	5035770	4080	4080	4080	4080	0
669	20241224	094500	5035770	4080	4080	4080	4080	0
670	20241224	094400	5035770	4080	4080	4080	4080	0
671	20241224	094300	5035770	4080	4080	4080	4080	2
672	20241224	094200	5027610	4080	4080	4080	4080	0
673	20241224	094100	5027610	4080	4070	4080	4065	47
674	20241224	094000	4836445	4075	4085	4085	4075	221
675	20241224	093900	3934825	4085	4085	4085	4085	10
676	20241224	093800	3893975	4085	4085	4085	4085	0
677	20241224	093700	3893975	4085	4085	4085	4085	0
678	20241224	093600	3893975	4085	4085	4085	4085	0
679	20241224	093500	3893975	4085	4090	4090	4085	17
680	20241224	093400	3824450	4090	4090	4090	4090	0
681	20241224	093300	3824450	4090	4090	4090	4090	0
682	20241224	093200	3824450	4090	4090	4090	4090	2
683	20241224	093100	3816270	4095	4095	4095	4095	0
684	20241224	093000	3816270	4095	4095	4095	4095	17
685	20241224	092900	3746655	4100	4100	4100	4100	0
686	20241224	092800	3746655	4100	4100	4100	4100	0
687	20241224	092700	3746655	4100	4100	4100	4100	0
688	20241224	092600	3746655	4100	4100	4100	4100	0
689	20241224	092500	3746655	4100	4100	4100	4100	4
690	20241224	092400	3730255	4100	4100	4100	4100	0
691	20241224	092300	3730255	4100	4100	4100	4100	0
692	20241224	092200	3730255	4100	4100	4100	4100	0
693	20241224	092100	3730255	4100	4100	4100	4100	0
694	20241224	092000	3730255	4100	4105	4105	4100	20
695	20241224	091900	3648220	4110	4110	4110	4110	0
696	20241224	091800	3648220	4110	4110	4110	4110	1
697	20241224	091700	3644110	4110	4110	4110	4110	0
698	20241224	091600	3644110	4110	4110	4110	4110	0
699	20241224	091500	3644110	4110	4110	4110	4110	0
700	20241224	091400	3644110	4110	4110	4110	4110	0
701	20241224	091300	3644110	4110	4110	4110	4110	0
702	20241224	091200	3644110	4110	4110	4110	4110	0
703	20241224	091100	3644110	4110	4110	4110	4110	100
704	20241224	091000	3233110	4110	4110	4110	4110	0
705	20241224	090900	3233110	4110	4110	4110	4110	8
706	20241224	090800	3200230	4135	4135	4135	4135	0
707	20241224	090700	3200230	4135	4135	4135	4135	0
708	20241224	090600	3200230	4135	4135	4135	4135	0
709	20241224	090500	3200230	4135	4135	4135	4135	17
710	20241224	090400	3129935	4135	4135	4140	4135	85
711	20241224	090300	2778450	4130	4130	4130	4130	0
712	20241224	090200	2778450	4130	4130	4130	4130	0
713	20241224	090100	2778450	4130	4090	4135	4090	502
714	20241224	090000	706705	4085	4085	4085	4085	173