KissMeData/237750/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	205500	33508965	4085	4085	4085	4085	500
3	20241223	205400	33508965	4085	4085	4085	4085	0
4	20241223	205300	33508965	4085	4085	4085	4085	0
5	20241223	205200	33508965	4085	4085	4085	4085	0
6	20241223	205100	33508965	4085	4085	4085	4085	0
7	20241223	205000	33508965	4085	4085	4085	4085	0
8	20241223	204900	33508965	4085	4085	4085	4085	0
9	20241223	204800	33508965	4085	4085	4085	4085	0
10	20241223	204700	33508965	4085	4085	4085	4085	0
11	20241223	204600	33508965	4085	4085	4085	4085	0
12	20241223	204500	33508965	4085	4085	4085	4085	0
13	20241223	204400	33508965	4085	4085	4085	4085	0
14	20241223	204300	33508965	4085	4085	4085	4085	0
15	20241223	204200	33508965	4085	4085	4085	4085	0
16	20241223	204100	33508965	4085	4085	4085	4085	0
17	20241223	204000	33508965	4085	4085	4085	4085	0
18	20241223	203900	33508965	4085	4085	4085	4085	0
19	20241223	203800	33508965	4085	4085	4085	4085	0
20	20241223	203700	33508965	4085	4085	4085	4085	0
21	20241223	203600	33508965	4085	4085	4085	4085	0
22	20241223	203500	33508965	4085	4085	4085	4085	0
23	20241223	203400	33508965	4085	4085	4085	4085	0
24	20241223	203300	33508965	4085	4085	4085	4085	0
25	20241223	203200	33508965	4085	4085	4085	4085	0
26	20241223	203100	33508965	4085	4085	4085	4085	0
27	20241223	203000	33508965	4085	4085	4085	4085	0
28	20241223	202900	33508965	4085	4085	4085	4085	0
29	20241223	202800	33508965	4085	4085	4085	4085	0
30	20241223	202700	33508965	4085	4085	4085	4085	0
31	20241223	202600	33508965	4085	4085	4085	4085	0
32	20241223	202500	33508965	4085	4085	4085	4085	500
33	20241223	202400	33508965	4085	4085	4085	4085	0
34	20241223	202300	33508965	4085	4085	4085	4085	0
35	20241223	202200	33508965	4085	4085	4085	4085	0
36	20241223	202100	33508965	4085	4085	4085	4085	0
37	20241223	202000	33508965	4085	4085	4085	4085	0
38	20241223	201900	33508965	4085	4085	4085	4085	0
39	20241223	201800	33508965	4085	4085	4085	4085	0
40	20241223	201700	33508965	4085	4085	4085	4085	0
41	20241223	201600	33508965	4085	4085	4085	4085	0
42	20241223	201500	33508965	4085	4085	4085	4085	0
43	20241223	201400	33508965	4085	4085	4085	4085	0
44	20241223	201300	33508965	4085	4085	4085	4085	0
45	20241223	201200	33508965	4085	4085	4085	4085	0
46	20241223	201100	33508965	4085	4085	4085	4085	0
47	20241223	201000	33508965	4085	4085	4085	4085	0
48	20241223	200900	33508965	4085	4085	4085	4085	0
49	20241223	200800	33508965	4085	4085	4085	4085	0
50	20241223	200700	33508965	4085	4085	4085	4085	0
51	20241223	200600	33508965	4085	4085	4085	4085	0
52	20241223	200500	33508965	4085	4085	4085	4085	0
53	20241223	200400	33508965	4085	4085	4085	4085	0
54	20241223	200300	33508965	4085	4085	4085	4085	0
55	20241223	200200	33508965	4085	4085	4085	4085	0
56	20241223	200100	33508965	4085	4085	4085	4085	0
57	20241223	200000	33508965	4085	4085	4085	4085	0
58	20241223	195900	33508965	4085	4085	4085	4085	0
59	20241223	195800	33508965	4085	4085	4085	4085	0
60	20241223	195700	33508965	4085	4085	4085	4085	0
61	20241223	195600	33508965	4085	4085	4085	4085	0
62	20241223	195500	33508965	4085	4085	4085	4085	500
63	20241223	195400	33508965	4085	4085	4085	4085	0
64	20241223	195300	33508965	4085	4085	4085	4085	0
65	20241223	195200	33508965	4085	4085	4085	4085	0
66	20241223	195100	33508965	4085	4085	4085	4085	0
67	20241223	195000	33508965	4085	4085	4085	4085	0
68	20241223	194900	33508965	4085	4085	4085	4085	0
69	20241223	194800	33508965	4085	4085	4085	4085	0
70	20241223	194700	33508965	4085	4085	4085	4085	0
71	20241223	194600	33508965	4085	4085	4085	4085	0
72	20241223	194500	33508965	4085	4085	4085	4085	0
73	20241223	194400	33508965	4085	4085	4085	4085	0
74	20241223	194300	33508965	4085	4085	4085	4085	0
75	20241223	194200	33508965	4085	4085	4085	4085	0
76	20241223	194100	33508965	4085	4085	4085	4085	0
77	20241223	194000	33508965	4085	4085	4085	4085	0
78	20241223	193900	33508965	4085	4085	4085	4085	0
79	20241223	193800	33508965	4085	4085	4085	4085	0
80	20241223	193700	33508965	4085	4085	4085	4085	0
81	20241223	193600	33508965	4085	4085	4085	4085	0
82	20241223	193500	33508965	4085	4085	4085	4085	0
83	20241223	193400	33508965	4085	4085	4085	4085	0
84	20241223	193300	33508965	4085	4085	4085	4085	0
85	20241223	193200	33508965	4085	4085	4085	4085	0
86	20241223	193100	33508965	4085	4085	4085	4085	0
87	20241223	193000	33508965	4085	4085	4085	4085	0
88	20241223	192900	33508965	4085	4085	4085	4085	0
89	20241223	192800	33508965	4085	4085	4085	4085	0
90	20241223	192700	33508965	4085	4085	4085	4085	0
91	20241223	192600	33508965	4085	4085	4085	4085	0
92	20241223	192500	33508965	4085	4085	4085	4085	500
93	20241223	192400	33508965	4085	4085	4085	4085	0
94	20241223	192300	33508965	4085	4085	4085	4085	0
95	20241223	192200	33508965	4085	4085	4085	4085	0
96	20241223	192100	33508965	4085	4085	4085	4085	0
97	20241223	192000	33508965	4085	4085	4085	4085	0
98	20241223	191900	33508965	4085	4085	4085	4085	0
99	20241223	191800	33508965	4085	4085	4085	4085	0
100	20241223	191700	33508965	4085	4085	4085	4085	0
101	20241223	191600	33508965	4085	4085	4085	4085	0
102	20241223	191500	33508965	4085	4085	4085	4085	0
103	20241223	191400	33508965	4085	4085	4085	4085	0
104	20241223	191300	33508965	4085	4085	4085	4085	0
105	20241223	191200	33508965	4085	4085	4085	4085	0
106	20241223	191100	33508965	4085	4085	4085	4085	0
107	20241223	191000	33508965	4085	4085	4085	4085	0
108	20241223	190900	33508965	4085	4085	4085	4085	0
109	20241223	190800	33508965	4085	4085	4085	4085	0
110	20241223	190700	33508965	4085	4085	4085	4085	0
111	20241223	190600	33508965	4085	4085	4085	4085	0
112	20241223	190500	33508965	4085	4085	4085	4085	0
113	20241223	190400	33508965	4085	4085	4085	4085	0
114	20241223	190300	33508965	4085	4085	4085	4085	0
115	20241223	190200	33508965	4085	4085	4085	4085	0
116	20241223	190100	33508965	4085	4085	4085	4085	0
117	20241223	190000	33508965	4085	4085	4085	4085	0
118	20241223	185900	33508965	4085	4085	4085	4085	0
119	20241223	185800	33508965	4085	4085	4085	4085	0
120	20241223	185700	33508965	4085	4085	4085	4085	0
121	20241223	185600	33508965	4085	4085	4085	4085	0
122	20241223	185500	33508965	4085	4085	4085	4085	500
123	20241223	185400	33508965	4085	4085	4085	4085	0
124	20241223	185300	33508965	4085	4085	4085	4085	0
125	20241223	185200	33508965	4085	4085	4085	4085	0
126	20241223	185100	33508965	4085	4085	4085	4085	0
127	20241223	185000	33508965	4085	4085	4085	4085	0
128	20241223	184900	33508965	4085	4085	4085	4085	0
129	20241223	184800	33508965	4085	4085	4085	4085	0
130	20241223	184700	33508965	4085	4085	4085	4085	0
131	20241223	184600	33508965	4085	4085	4085	4085	0
132	20241223	184500	33508965	4085	4085	4085	4085	0
133	20241223	184400	33508965	4085	4085	4085	4085	0
134	20241223	184300	33508965	4085	4085	4085	4085	0
135	20241223	184200	33508965	4085	4085	4085	4085	0
136	20241223	184100	33508965	4085	4085	4085	4085	0
137	20241223	184000	33508965	4085	4085	4085	4085	0
138	20241223	183900	33508965	4085	4085	4085	4085	0
139	20241223	183800	33508965	4085	4085	4085	4085	0
140	20241223	183700	33508965	4085	4085	4085	4085	0
141	20241223	183600	33508965	4085	4085	4085	4085	0
142	20241223	183500	33508965	4085	4085	4085	4085	0
143	20241223	183400	33508965	4085	4085	4085	4085	0
144	20241223	183300	33508965	4085	4085	4085	4085	0
145	20241223	183200	33508965	4085	4085	4085	4085	0
146	20241223	183100	33508965	4085	4085	4085	4085	0
147	20241223	183000	33508965	4085	4085	4085	4085	0
148	20241223	182900	33508965	4085	4085	4085	4085	0
149	20241223	182800	33508965	4085	4085	4085	4085	0
150	20241223	182700	33508965	4085	4085	4085	4085	0
151	20241223	182600	33508965	4085	4085	4085	4085	0
152	20241223	182500	33508965	4085	4085	4085	4085	500
153	20241223	182400	33508965	4085	4085	4085	4085	0
154	20241223	182300	33508965	4085	4085	4085	4085	0
155	20241223	182200	33508965	4085	4085	4085	4085	0
156	20241223	182100	33508965	4085	4085	4085	4085	0
157	20241223	182000	33508965	4085	4085	4085	4085	0
158	20241223	181900	33508965	4085	4085	4085	4085	0
159	20241223	181800	33508965	4085	4085	4085	4085	0
160	20241223	181700	33508965	4085	4085	4085	4085	0
161	20241223	181600	33508965	4085	4085	4085	4085	0
162	20241223	181500	33508965	4085	4085	4085	4085	0
163	20241223	181400	33508965	4085	4085	4085	4085	0
164	20241223	181300	33508965	4085	4085	4085	4085	0
165	20241223	181200	33508965	4085	4085	4085	4085	0
166	20241223	181100	33508965	4085	4085	4085	4085	0
167	20241223	181000	33508965	4085	4085	4085	4085	0
168	20241223	180900	33508965	4085	4085	4085	4085	0
169	20241223	180800	33508965	4085	4085	4085	4085	0
170	20241223	180700	33508965	4085	4085	4085	4085	0
171	20241223	180600	33508965	4085	4085	4085	4085	0
172	20241223	180500	33508965	4085	4085	4085	4085	0
173	20241223	180400	33508965	4085	4085	4085	4085	0
174	20241223	180300	33508965	4085	4085	4085	4085	0
175	20241223	180200	33508965	4085	4085	4085	4085	0
176	20241223	180100	33508965	4085	4085	4085	4085	0
177	20241223	180000	33508965	4085	4085	4085	4085	0
178	20241223	175900	33508965	4085	4085	4085	4085	0
179	20241223	175800	33508965	4085	4085	4085	4085	0
180	20241223	175700	33508965	4085	4085	4085	4085	0
181	20241223	175600	33508965	4085	4085	4085	4085	0
182	20241223	175500	33508965	4085	4085	4085	4085	500
183	20241223	175400	33508965	4085	4085	4085	4085	0
184	20241223	175300	33508965	4085	4085	4085	4085	0
185	20241223	175200	33508965	4085	4085	4085	4085	0
186	20241223	175100	33508965	4085	4085	4085	4085	0
187	20241223	175000	33508965	4085	4085	4085	4085	0
188	20241223	174900	33508965	4085	4085	4085	4085	0
189	20241223	174800	33508965	4085	4085	4085	4085	0
190	20241223	174700	33508965	4085	4085	4085	4085	0
191	20241223	174600	33508965	4085	4085	4085	4085	0
192	20241223	174500	33508965	4085	4085	4085	4085	0
193	20241223	174400	33508965	4085	4085	4085	4085	0
194	20241223	174300	33508965	4085	4085	4085	4085	0
195	20241223	174200	33508965	4085	4085	4085	4085	0
196	20241223	174100	33508965	4085	4085	4085	4085	0
197	20241223	174000	33508965	4085	4085	4085	4085	0
198	20241223	173900	33508965	4085	4085	4085	4085	0
199	20241223	173800	33508965	4085	4085	4085	4085	0
200	20241223	173700	33508965	4085	4085	4085	4085	0
201	20241223	173600	33508965	4085	4085	4085	4085	0
202	20241223	173500	33508965	4085	4085	4085	4085	0
203	20241223	173400	33508965	4085	4085	4085	4085	0
204	20241223	173300	33508965	4085	4085	4085	4085	0
205	20241223	173200	33508965	4085	4085	4085	4085	0
206	20241223	173100	33508965	4085	4085	4085	4085	0
207	20241223	173000	33508965	4085	4085	4085	4085	0
208	20241223	172900	33508965	4085	4085	4085	4085	0
209	20241223	172800	33508965	4085	4085	4085	4085	0
210	20241223	172700	33508965	4085	4085	4085	4085	0
211	20241223	172600	33508965	4085	4085	4085	4085	0
212	20241223	172500	33508965	4085	4085	4085	4085	500
213	20241223	172400	33508965	4085	4085	4085	4085	0
214	20241223	172300	33508965	4085	4085	4085	4085	0
215	20241223	172200	33508965	4085	4085	4085	4085	0
216	20241223	172100	33508965	4085	4085	4085	4085	0
217	20241223	172000	33508965	4085	4085	4085	4085	0
218	20241223	171900	33508965	4085	4085	4085	4085	0
219	20241223	171800	33508965	4085	4085	4085	4085	0
220	20241223	171700	33508965	4085	4085	4085	4085	0
221	20241223	171600	33508965	4085	4085	4085	4085	0
222	20241223	171500	33508965	4085	4085	4085	4085	0
223	20241223	171400	33508965	4085	4085	4085	4085	0
224	20241223	171300	33508965	4085	4085	4085	4085	0
225	20241223	171200	33508965	4085	4085	4085	4085	0
226	20241223	171100	33508965	4085	4085	4085	4085	0
227	20241223	171000	33508965	4085	4085	4085	4085	0
228	20241223	170900	33508965	4085	4085	4085	4085	0
229	20241223	170800	33508965	4085	4085	4085	4085	0
230	20241223	170700	33508965	4085	4085	4085	4085	0
231	20241223	170600	33508965	4085	4085	4085	4085	0
232	20241223	170500	33508965	4085	4085	4085	4085	0
233	20241223	170400	33508965	4085	4085	4085	4085	0
234	20241223	170300	33508965	4085	4085	4085	4085	0
235	20241223	170200	33508965	4085	4085	4085	4085	0
236	20241223	170100	33508965	4085	4085	4085	4085	0
237	20241223	170000	33508965	4085	4085	4085	4085	0
238	20241223	165900	33508965	4085	4085	4085	4085	0
239	20241223	165800	33508965	4085	4085	4085	4085	0
240	20241223	165700	33508965	4085	4085	4085	4085	0
241	20241223	165600	33508965	4085	4085	4085	4085	0
242	20241223	165500	33508965	4085	4085	4085	4085	500
243	20241223	165400	33508965	4085	4085	4085	4085	0
244	20241223	165300	33508965	4085	4085	4085	4085	0
245	20241223	165200	33508965	4085	4085	4085	4085	0
246	20241223	165100	33508965	4085	4085	4085	4085	0
247	20241223	165000	33508965	4085	4085	4085	4085	0
248	20241223	164900	33508965	4085	4085	4085	4085	0
249	20241223	164800	33508965	4085	4085	4085	4085	0
250	20241223	164700	33508965	4085	4085	4085	4085	0
251	20241223	164600	33508965	4085	4085	4085	4085	0
252	20241223	164500	33508965	4085	4085	4085	4085	0
253	20241223	164400	33508965	4085	4085	4085	4085	0
254	20241223	164300	33508965	4085	4085	4085	4085	0
255	20241223	164200	33508965	4085	4085	4085	4085	0
256	20241223	164100	33508965	4085	4085	4085	4085	0
257	20241223	164000	33508965	4085	4085	4085	4085	0
258	20241223	163900	33508965	4085	4085	4085	4085	0
259	20241223	163800	33508965	4085	4085	4085	4085	0
260	20241223	163700	33508965	4085	4085	4085	4085	0
261	20241223	163600	33508965	4085	4085	4085	4085	0
262	20241223	163500	33508965	4085	4085	4085	4085	0
263	20241223	163400	33508965	4085	4085	4085	4085	0
264	20241223	163300	33508965	4085	4085	4085	4085	0
265	20241223	163200	33508965	4085	4085	4085	4085	0
266	20241223	163100	33508965	4085	4085	4085	4085	0
267	20241223	163000	33508965	4085	4085	4085	4085	0
268	20241223	162900	33508965	4085	4085	4085	4085	0
269	20241223	162800	33508965	4085	4085	4085	4085	0
270	20241223	162700	33508965	4085	4085	4085	4085	0
271	20241223	162600	33508965	4085	4085	4085	4085	0
272	20241223	162500	33508965	4085	4085	4085	4085	500
273	20241223	162400	33508965	4085	4085	4085	4085	0
274	20241223	162300	33508965	4085	4085	4085	4085	0
275	20241223	162200	33508965	4085	4085	4085	4085	0
276	20241223	162100	33508965	4085	4085	4085	4085	0
277	20241223	162000	33508965	4085	4085	4085	4085	0
278	20241223	161900	33508965	4085	4085	4085	4085	0
279	20241223	161800	33508965	4085	4085	4085	4085	0
280	20241223	161700	33508965	4085	4085	4085	4085	0
281	20241223	161600	33508965	4085	4085	4085	4085	0
282	20241223	161500	33508965	4085	4085	4085	4085	0
283	20241223	161400	33508965	4085	4085	4085	4085	0
284	20241223	161300	33508965	4085	4085	4085	4085	0
285	20241223	161200	33508965	4085	4085	4085	4085	0
286	20241223	161100	33508965	4085	4085	4085	4085	0
287	20241223	161000	33508965	4085	4085	4085	4085	0
288	20241223	160900	33508965	4085	4085	4085	4085	0
289	20241223	160800	33508965	4085	4085	4085	4085	0
290	20241223	160700	33508965	4085	4085	4085	4085	0
291	20241223	160600	33508965	4085	4085	4085	4085	0
292	20241223	160500	33508965	4085	4085	4085	4085	0
293	20241223	160400	33508965	4085	4085	4085	4085	0
294	20241223	160300	33508965	4085	4085	4085	4085	0
295	20241223	160200	33508965	4085	4085	4085	4085	0
296	20241223	160100	33508965	4085	4085	4085	4085	0
297	20241223	160000	33508965	4085	4085	4085	4085	0
298	20241223	155900	33508965	4085	4085	4085	4085	0
299	20241223	155800	33508965	4085	4085	4085	4085	0
300	20241223	155700	33508965	4085	4085	4085	4085	0
301	20241223	155600	33508965	4085	4085	4085	4085	0
302	20241223	155500	33508965	4085	4085	4085	4085	500
303	20241223	155400	33508965	4085	4085	4085	4085	0
304	20241223	155300	33508965	4085	4085	4085	4085	0
305	20241223	155200	33508965	4085	4085	4085	4085	0
306	20241223	155100	33508965	4085	4085	4085	4085	0
307	20241223	155000	33508965	4085	4085	4085	4085	0
308	20241223	154900	33508965	4085	4085	4085	4085	0
309	20241223	154800	33508965	4085	4085	4085	4085	0
310	20241223	154700	33508965	4085	4085	4085	4085	0
311	20241223	154600	33508965	4085	4085	4085	4085	0
312	20241223	154500	33508965	4085	4085	4085	4085	0
313	20241223	154400	33508965	4085	4085	4085	4085	0
314	20241223	154300	33508965	4085	4085	4085	4085	0
315	20241223	154200	33508965	4085	4085	4085	4085	0
316	20241223	154100	33508965	4085	4085	4085	4085	0
317	20241223	154000	33508965	4085	4085	4085	4085	0
318	20241223	153900	33508965	4085	4085	4085	4085	0
319	20241223	153800	33508965	4085	4085	4085	4085	0
320	20241223	153700	33508965	4085	4085	4085	4085	0
321	20241223	153600	33508965	4085	4085	4085	4085	0
322	20241223	153500	33508965	4085	4085	4085	4085	0
323	20241223	153400	33508965	4085	4085	4085	4085	0
324	20241223	153300	33508965	4085	4085	4085	4085	0
325	20241223	153200	33508965	4085	4085	4085	4085	0
326	20241223	153100	33508965	4085	4085	4085	4085	0
327	20241223	153000	33508965	4085	4085	4085	4085	500
328	20241223	152900	31466465	4085	4085	4085	4085	0
329	20241223	152800	31466465	4085	4085	4085	4085	0
330	20241223	152700	31466465	4085	4085	4085	4085	0
331	20241223	152600	31466465	4085	4085	4085	4085	0
332	20241223	152500	31466465	4085	4085	4085	4085	0
333	20241223	152400	31466465	4085	4085	4085	4085	0
334	20241223	152300	31466465	4085	4085	4085	4085	0
335	20241223	152200	31466465	4085	4085	4085	4085	0
336	20241223	152100	31466465	4085	4085	4085	4085	0
337	20241223	152000	31466465	4085	4085	4085	4085	0
338	20241223	151900	31466465	4085	4085	4085	4085	1
339	20241223	151800	31462380	4085	4085	4085	4085	0
340	20241223	151700	31462380	4085	4085	4085	4085	0
341	20241223	151600	31462380	4085	4085	4085	4085	0
342	20241223	151500	31462380	4085	4085	4085	4085	0
343	20241223	151400	31462380	4085	4085	4085	4085	0
344	20241223	151300	31462380	4085	4085	4085	4085	0
345	20241223	151200	31462380	4085	4085	4085	4085	0
346	20241223	151100	31462380	4085	4085	4085	4085	0
347	20241223	151000	31462380	4085	4085	4085	4085	0
348	20241223	150900	31462380	4085	4085	4085	4085	0
349	20241223	150800	31462380	4085	4085	4085	4085	0
350	20241223	150700	31462380	4085	4085	4085	4085	0
351	20241223	150600	31462380	4085	4085	4085	4085	0
352	20241223	150500	31462380	4085	4085	4085	4085	0
353	20241223	150400	31462380	4085	4085	4085	4085	0
354	20241223	150300	31462380	4085	4085	4085	4085	0
355	20241223	150200	31462380	4085	4085	4085	4085	0
356	20241223	150100	31462380	4085	4085	4085	4085	0
357	20241223	150000	31462380	4085	4085	4085	4085	0
358	20241223	145900	31462380	4085	4085	4085	4085	1
359	20241223	145800	31458295	4065	4065	4065	4065	0
360	20241223	145700	31458295	4065	4065	4065	4065	0
361	20241223	145600	31458295	4065	4065	4065	4065	0
362	20241223	145500	31458295	4065	4065	4065	4065	0
363	20241223	145400	31458295	4065	4065	4065	4065	0
364	20241223	145300	31458295	4065	4065	4065	4065	0
365	20241223	145200	31458295	4065	4065	4065	4065	0
366	20241223	145100	31458295	4065	4065	4065	4065	0
367	20241223	145000	31458295	4065	4065	4065	4065	0
368	20241223	144900	31458295	4065	4065	4065	4065	0
369	20241223	144800	31458295	4065	4065	4065	4065	0
370	20241223	144700	31458295	4065	4065	4065	4065	0
371	20241223	144600	31458295	4065	4065	4065	4065	0
372	20241223	144500	31458295	4065	4065	4065	4065	0
373	20241223	144400	31458295	4065	4065	4065	4065	0
374	20241223	144300	31458295	4065	4065	4065	4065	0
375	20241223	144200	31458295	4065	4065	4065	4065	0
376	20241223	144100	31458295	4065	4065	4065	4065	0
377	20241223	144000	31458295	4065	4065	4065	4065	0
378	20241223	143900	31458295	4065	4065	4065	4065	6
379	20241223	143800	31433905	4060	4060	4060	4060	0
380	20241223	143700	31433905	4060	4060	4060	4060	0
381	20241223	143600	31433905	4060	4060	4060	4060	0
382	20241223	143500	31433905	4060	4060	4060	4060	0
383	20241223	143400	31433905	4060	4060	4060	4060	0
384	20241223	143300	31433905	4060	4060	4060	4060	0
385	20241223	143200	31433905	4060	4060	4060	4060	0
386	20241223	143100	31433905	4060	4060	4060	4060	0
387	20241223	143000	31433905	4060	4060	4060	4060	0
388	20241223	142900	31433905	4060	4060	4060	4060	0
389	20241223	142800	31433905	4060	4060	4060	4060	0
390	20241223	142700	31433905	4060	4060	4060	4060	0
391	20241223	142600	31433905	4060	4060	4060	4060	0
392	20241223	142500	31433905	4060	4060	4060	4060	0
393	20241223	142400	31433905	4060	4060	4060	4060	0
394	20241223	142300	31433905	4060	4060	4060	4060	1
395	20241223	142200	31429845	4085	4085	4085	4085	0
396	20241223	142100	31429845	4085	4085	4085	4085	0
397	20241223	142000	31429845	4085	4085	4085	4085	0
398	20241223	141900	31429845	4085	4085	4085	4085	8
399	20241223	141800	31397165	4090	4090	4090	4090	0
400	20241223	141700	31397165	4090	4090	4090	4090	0
401	20241223	141600	31397165	4090	4090	4090	4090	0
402	20241223	141500	31397165	4090	4090	4090	4090	0
403	20241223	141400	31397165	4090	4090	4090	4090	0
404	20241223	141300	31397165	4090	4090	4090	4090	0
405	20241223	141200	31397165	4090	4090	4090	4090	0
406	20241223	141100	31397165	4090	4090	4090	4090	0
407	20241223	141000	31397165	4090	4085	4090	4085	250
408	20241223	140900	30374685	4080	4080	4080	4080	33
409	20241223	140800	30240045	4070	4070	4070	4070	0
410	20241223	140700	30240045	4070	4075	4080	4070	101
411	20241223	140600	29828175	4070	4070	4070	4070	0
412	20241223	140500	29828175	4070	4070	4070	4070	0
413	20241223	140400	29828175	4070	4070	4070	4070	0
414	20241223	140300	29828175	4070	4070	4070	4070	0
415	20241223	140200	29828175	4070	4070	4070	4070	0
416	20241223	140100	29828175	4070	4070	4070	4070	0
417	20241223	140000	29828175	4070	4070	4070	4070	0
418	20241223	135900	29828175	4070	4070	4070	4070	0
419	20241223	135800	29828175	4070	4070	4070	4070	300
420	20241223	135700	28607175	4055	4055	4055	4055	0
421	20241223	135600	28607175	4055	4055	4055	4055	0
422	20241223	135500	28607175	4055	4055	4055	4055	0
423	20241223	135400	28607175	4055	4055	4055	4055	0
424	20241223	135300	28607175	4055	4055	4055	4055	0
425	20241223	135200	28607175	4055	4055	4055	4055	0
426	20241223	135100	28607175	4055	4055	4055	4055	1
427	20241223	135000	28603120	4070	4070	4070	4070	0
428	20241223	134900	28603120	4070	4070	4070	4070	0
429	20241223	134800	28603120	4070	4070	4070	4070	0
430	20241223	134700	28603120	4070	4070	4070	4070	0
431	20241223	134600	28603120	4070	4070	4070	4070	0
432	20241223	134500	28603120	4070	4070	4070	4070	0
433	20241223	134400	28603120	4070	4070	4070	4070	0
434	20241223	134300	28603120	4070	4070	4070	4070	0
435	20241223	134200	28603120	4070	4070	4070	4070	0
436	20241223	134100	28603120	4070	4070	4070	4070	0
437	20241223	134000	28603120	4070	4070	4070	4070	0
438	20241223	133900	28603120	4070	4070	4070	4070	0
439	20241223	133800	28603120	4070	4070	4070	4070	0
440	20241223	133700	28603120	4070	4070	4070	4070	0
441	20241223	133600	28603120	4070	4070	4070	4070	1
442	20241223	133500	28599050	4055	4055	4055	4055	1
443	20241223	133400	28594995	4055	4055	4055	4055	0
444	20241223	133300	28594995	4055	4055	4055	4055	0
445	20241223	133200	28594995	4055	4055	4055	4055	0
446	20241223	133100	28594995	4055	4055	4055	4055	0
447	20241223	133000	28594995	4055	4055	4055	4055	0
448	20241223	132900	28594995	4055	4055	4055	4055	0
449	20241223	132800	28594995	4055	4055	4055	4055	0
450	20241223	132700	28594995	4055	4055	4055	4055	0
451	20241223	132600	28594995	4055	4055	4055	4055	0
452	20241223	132500	28594995	4055	4055	4055	4055	0
453	20241223	132400	28594995	4055	4055	4055	4055	0
454	20241223	132300	28594995	4055	4055	4055	4055	0
455	20241223	132200	28594995	4055	4055	4055	4055	32
456	20241223	132100	28465235	4055	4070	4070	4055	500
457	20241223	132000	26437705	4070	4070	4070	4070	0
458	20241223	131900	26437705	4070	4070	4070	4070	1
459	20241223	131800	26433635	4070	4070	4070	4070	0
460	20241223	131700	26433635	4070	4070	4070	4070	0
461	20241223	131600	26433635	4070	4070	4070	4070	0
462	20241223	131500	26433635	4070	4070	4070	4070	0
463	20241223	131400	26433635	4070	4070	4070	4070	0
464	20241223	131300	26433635	4070	4070	4070	4070	0
465	20241223	131200	26433635	4070	4070	4070	4070	0
466	20241223	131100	26433635	4070	4070	4070	4070	0
467	20241223	131000	26433635	4070	4070	4070	4070	0
468	20241223	130900	26433635	4070	4070	4070	4070	0
469	20241223	130800	26433635	4070	4070	4070	4070	0
470	20241223	130700	26433635	4070	4070	4070	4070	0
471	20241223	130600	26433635	4070	4070	4070	4070	0
472	20241223	130500	26433635	4070	4070	4070	4070	0
473	20241223	130400	26433635	4070	4070	4070	4070	0
474	20241223	130300	26433635	4070	4070	4070	4070	1
475	20241223	130200	26429565	4070	4070	4070	4070	0
476	20241223	130100	26429565	4070	4070	4070	4070	0
477	20241223	130000	26429565	4070	4070	4070	4070	0
478	20241223	125900	26429565	4070	4070	4070	4070	0
479	20241223	125800	26429565	4070	4070	4070	4070	0
480	20241223	125700	26429565	4070	4070	4070	4070	0
481	20241223	125600	26429565	4070	4070	4070	4070	0
482	20241223	125500	26429565	4070	4070	4070	4070	0
483	20241223	125400	26429565	4070	4070	4070	4070	0
484	20241223	125300	26429565	4070	4070	4070	4070	0
485	20241223	125200	26429565	4070	4070	4070	4070	0
486	20241223	125100	26429565	4070	4070	4070	4070	37
487	20241223	125000	26278975	4070	4070	4070	4070	0
488	20241223	124900	26278975	4070	4070	4070	4070	0
489	20241223	124800	26278975	4070	4070	4070	4070	0
490	20241223	124700	26278975	4070	4070	4070	4070	1
491	20241223	124600	26274905	4085	4085	4085	4085	0
492	20241223	124500	26274905	4085	4085	4085	4085	10
493	20241223	124400	26234055	4080	4080	4080	4080	4
494	20241223	124300	26217735	4070	4070	4070	4070	0
495	20241223	124200	26217735	4070	4070	4070	4070	0
496	20241223	124100	26217735	4070	4070	4070	4070	0
497	20241223	124000	26217735	4070	4070	4070	4070	0
498	20241223	123900	26217735	4070	4070	4070	4070	0
499	20241223	123800	26217735	4070	4070	4070	4070	1
500	20241223	123700	26213665	4050	4050	4050	4050	0
501	20241223	123600	26213665	4050	4050	4050	4050	0
502	20241223	123500	26213665	4050	4055	4055	4050	573
503	20241223	123400	23892430	4060	4060	4060	4060	10
504	20241223	123300	23851830	4065	4070	4070	4065	24
505	20241223	123200	23754210	4070	4070	4070	4070	0
506	20241223	123100	23754210	4070	4070	4070	4070	1
507	20241223	123000	23750140	4095	4095	4095	4095	0
508	20241223	122900	23750140	4095	4095	4095	4095	0
509	20241223	122800	23750140	4095	4095	4095	4095	0
510	20241223	122700	23750140	4095	4095	4095	4095	0
511	20241223	122600	23750140	4095	4095	4095	4095	0
512	20241223	122500	23750140	4095	4095	4095	4095	1
513	20241223	122400	23746045	4100	4100	4100	4100	0
514	20241223	122300	23746045	4100	4100	4100	4100	0
515	20241223	122200	23746045	4100	4100	4100	4100	0
516	20241223	122100	23746045	4100	4100	4100	4100	0
517	20241223	122000	23746045	4100	4100	4100	4100	0
518	20241223	121900	23746045	4100	4100	4100	4100	0
519	20241223	121800	23746045	4100	4100	4100	4100	0
520	20241223	121700	23746045	4100	4085	4100	4085	100
521	20241223	121600	23336340	4055	4055	4055	4055	0
522	20241223	121500	23336340	4055	4055	4055	4055	1
523	20241223	121400	23332285	4055	4055	4055	4055	0
524	20241223	121300	23332285	4055	4055	4055	4055	0
525	20241223	121200	23332285	4055	4065	4065	4055	1415
526	20241223	121100	17592800	4070	4070	4070	4070	0
527	20241223	121000	17592800	4070	4070	4070	4070	0
528	20241223	120900	17592800	4070	4070	4070	4070	0
529	20241223	120800	17592800	4070	4070	4070	4070	0
530	20241223	120700	17592800	4070	4070	4070	4070	0
531	20241223	120600	17592800	4070	4070	4070	4070	80
532	20241223	120500	17267200	4100	4100	4100	4100	0
533	20241223	120400	17267200	4100	4100	4100	4100	0
534	20241223	120300	17267200	4100	4100	4100	4100	0
535	20241223	120200	17267200	4100	4065	4100	4065	300
536	20241223	120100	16042450	4050	4050	4050	4050	0
537	20241223	120000	16042450	4050	4050	4050	4050	475
538	20241223	115900	14118700	4040	4040	4040	4040	1
539	20241223	115800	14114660	4040	4040	4040	4040	0
540	20241223	115700	14114660	4040	4040	4040	4040	9
541	20241223	115600	14078300	4040	4040	4040	4040	0
542	20241223	115500	14078300	4040	4040	4040	4040	0
543	20241223	115400	14078300	4040	4040	4040	4040	0
544	20241223	115300	14078300	4040	4040	4040	4040	0
545	20241223	115200	14078300	4040	4040	4040	4040	0
546	20241223	115100	14078300	4040	4040	4040	4040	0
547	20241223	115000	14078300	4040	4040	4040	4040	0
548	20241223	114900	14078300	4040	4040	4040	4040	0
549	20241223	114800	14078300	4040	4040	4040	4040	0
550	20241223	114700	14078300	4040	4040	4040	4040	0
551	20241223	114600	14078300	4040	4040	4040	4040	0
552	20241223	114500	14078300	4040	4040	4040	4040	0
553	20241223	114400	14078300	4040	4040	4040	4040	0
554	20241223	114300	14078300	4040	4040	4040	4040	1
555	20241223	114200	14074260	4040	4040	4040	4040	0
556	20241223	114100	14074260	4040	4040	4040	4040	0
557	20241223	114000	14074260	4040	4040	4040	4040	0
558	20241223	113900	14074260	4040	4040	4040	4040	0
559	20241223	113800	14074260	4040	4040	4040	4040	0
560	20241223	113700	14074260	4040	4040	4040	4040	0
561	20241223	113600	14074260	4040	4040	4040	4040	0
562	20241223	113500	14074260	4040	4040	4040	4040	0
563	20241223	113400	14074260	4040	4040	4040	4040	0
564	20241223	113300	14074260	4040	4040	4040	4040	0
565	20241223	113200	14074260	4040	4040	4040	4040	0
566	20241223	113100	14074260	4040	4040	4040	4040	0
567	20241223	113000	14074260	4040	4040	4040	4040	0
568	20241223	112900	14074260	4040	4040	4040	4040	0
569	20241223	112800	14074260	4040	4040	4040	4040	0
570	20241223	112700	14074260	4040	4040	4040	4040	2
571	20241223	112600	14066180	4050	4050	4050	4050	10
572	20241223	112500	14025680	4050	4050	4050	4050	0
573	20241223	112400	14025680	4050	4050	4050	4050	0
574	20241223	112300	14025680	4050	4050	4050	4050	0
575	20241223	112200	14025680	4050	4050	4050	4050	0
576	20241223	112100	14025680	4050	4050	4050	4050	0
577	20241223	112000	14025680	4050	4050	4050	4050	0
578	20241223	111900	14025680	4050	4050	4050	4050	0
579	20241223	111800	14025680	4050	4050	4050	4050	0
580	20241223	111700	14025680	4050	4050	4050	4050	0
581	20241223	111600	14025680	4050	4050	4050	4050	0
582	20241223	111500	14025680	4050	4050	4050	4050	0
583	20241223	111400	14025680	4050	4050	4050	4050	0
584	20241223	111300	14025680	4050	4050	4050	4050	0
585	20241223	111200	14025680	4050	4050	4050	4045	35
586	20241223	111100	13884030	4050	4050	4050	4050	2
587	20241223	111000	13875930	4050	4050	4050	4050	1
588	20241223	110900	13871880	4080	4080	4080	4080	0
589	20241223	110800	13871880	4080	4080	4080	4080	0
590	20241223	110700	13871880	4080	4080	4080	4080	0
591	20241223	110600	13871880	4080	4080	4080	4080	0
592	20241223	110500	13871880	4080	4080	4080	4080	0
593	20241223	110400	13871880	4080	4080	4080	4080	0
594	20241223	110300	13871880	4080	4080	4080	4080	5
595	20241223	110200	13851480	4080	4080	4080	4080	0
596	20241223	110100	13851480	4080	4080	4080	4080	0
597	20241223	110000	13851480	4080	4080	4080	4080	0
598	20241223	105900	13851480	4080	4075	4080	4075	100
599	20241223	105800	13443840	4050	4050	4050	4050	0
600	20241223	105700	13443840	4050	4050	4050	4050	0
601	20241223	105600	13443840	4050	4050	4050	4050	0
602	20241223	105500	13443840	4050	4050	4050	4050	2
603	20241223	105400	13435740	4055	4055	4055	4055	387
604	20241223	105300	11866455	4055	4055	4055	4055	100
605	20241223	105200	11460955	4055	4055	4055	4055	0
606	20241223	105100	11460955	4055	4055	4055	4055	353
607	20241223	105000	10029540	4050	4050	4050	4050	0
608	20241223	104900	10029540	4050	4050	4050	4050	0
609	20241223	104800	10029540	4050	4050	4050	4050	0
610	20241223	104700	10029540	4050	4050	4050	4050	0
611	20241223	104600	10029540	4050	4050	4050	4050	36
612	20241223	104500	9883740	4055	4055	4055	4055	0
613	20241223	104400	9883740	4055	4055	4055	4055	0
614	20241223	104300	9883740	4055	4055	4055	4055	0
615	20241223	104200	9883740	4055	4055	4055	4055	0
616	20241223	104100	9883740	4055	4055	4055	4055	132
617	20241223	104000	9348480	4055	4055	4055	4055	0
618	20241223	103900	9348480	4055	4055	4055	4040	202
619	20241223	103800	8529400	4050	4050	4050	4050	0
620	20241223	103700	8529400	4050	4055	4055	4050	182
621	20241223	103600	7791410	4055	4055	4055	4055	0
622	20241223	103500	7791410	4055	4055	4055	4055	0
623	20241223	103400	7791410	4055	4055	4055	4055	0
624	20241223	103300	7791410	4055	4055	4055	4055	0
625	20241223	103200	7791410	4055	4055	4055	4055	0
626	20241223	103100	7791410	4055	4055	4055	4055	0
627	20241223	103000	7791410	4055	4055	4055	4055	0
628	20241223	102900	7791410	4055	4055	4055	4055	0
629	20241223	102800	7791410	4055	4055	4055	4055	0
630	20241223	102700	7791410	4055	4055	4055	4055	0
631	20241223	102600	7791410	4055	4055	4055	4055	0
632	20241223	102500	7791410	4055	4055	4055	4055	0
633	20241223	102400	7791410	4055	4055	4055	4055	0
634	20241223	102300	7791410	4055	4055	4055	4055	2
635	20241223	102200	7783300	4055	4055	4055	4055	0
636	20241223	102100	7783300	4055	4055	4055	4055	0
637	20241223	102000	7783300	4055	4055	4055	4055	0
638	20241223	101900	7783300	4055	4055	4055	4055	0
639	20241223	101800	7783300	4055	4055	4055	4055	0
640	20241223	101700	7783300	4055	4055	4055	4055	0
641	20241223	101600	7783300	4055	4055	4055	4055	30
642	20241223	101500	7661650	4055	4055	4055	4055	0
643	20241223	101400	7661650	4055	4055	4055	4055	1
644	20241223	101300	7657595	4035	4035	4035	4035	0
645	20241223	101200	7657595	4035	4035	4035	4035	0
646	20241223	101100	7657595	4035	4035	4035	4035	0
647	20241223	101000	7657595	4035	4035	4035	4035	0
648	20241223	100900	7657595	4035	4035	4035	4035	0
649	20241223	100800	7657595	4035	4035	4035	4035	0
650	20241223	100700	7657595	4035	4055	4055	4035	6
651	20241223	100600	7633300	4035	4035	4035	4035	0
652	20241223	100500	7633300	4035	4035	4035	4035	0
653	20241223	100400	7633300	4035	4035	4035	4035	0
654	20241223	100300	7633300	4035	4035	4035	4035	0
655	20241223	100200	7633300	4035	4035	4035	4035	0
656	20241223	100100	7633300	4035	4035	4035	4035	0
657	20241223	100000	7633300	4035	4035	4035	4035	0
658	20241223	095900	7633300	4035	4035	4035	4035	0
659	20241223	095800	7633300	4035	4035	4035	4035	220
660	20241223	095700	6745600	4080	4080	4080	4080	0
661	20241223	095600	6745600	4080	4080	4080	4080	0
662	20241223	095500	6745600	4080	4080	4080	4080	0
663	20241223	095400	6745600	4080	4080	4080	4080	3
664	20241223	095300	6733360	4050	4050	4050	4050	0
665	20241223	095200	6733360	4050	4050	4050	4050	0
666	20241223	095100	6733360	4050	4050	4050	4050	8
667	20241223	095000	6700960	4050	4050	4050	4050	2
668	20241223	094900	6692860	4050	4050	4050	4050	0
669	20241223	094800	6692860	4050	4050	4050	4050	0
670	20241223	094700	6692860	4050	4050	4050	4050	7
671	20241223	094600	6664510	4035	4035	4035	4035	0
672	20241223	094500	6664510	4035	4035	4035	4035	0
673	20241223	094400	6664510	4035	4035	4035	4035	0
674	20241223	094300	6664510	4035	4035	4035	4035	0
675	20241223	094200	6664510	4035	4035	4035	4035	0
676	20241223	094100	6664510	4035	4035	4035	4035	0
677	20241223	094000	6664510	4035	4035	4035	4035	0
678	20241223	093900	6664510	4035	4035	4035	4035	0
679	20241223	093800	6664510	4035	4035	4035	4035	0
680	20241223	093700	6664510	4035	4035	4035	4035	8
681	20241223	093600	6632230	4030	4040	4040	4030	269
682	20241223	093500	5548080	4040	4040	4040	4040	2
683	20241223	093400	5540000	4035	4045	4045	4035	36
684	20241223	093300	5394590	4045	4045	4045	4045	1
685	20241223	093200	5390545	4050	4050	4050	4050	0
686	20241223	093100	5390545	4050	4050	4050	4050	0
687	20241223	093000	5390545	4050	4050	4050	4050	5
688	20241223	092900	5370295	4060	4060	4060	4060	30
689	20241223	092800	5248495	4065	4065	4065	4065	4
690	20241223	092700	5232235	4065	4065	4065	4065	0
691	20241223	092600	5232235	4065	4065	4065	4065	6
692	20241223	092500	5207845	4060	4060	4060	4060	0
693	20241223	092400	5207845	4060	4060	4060	4060	0
694	20241223	092300	5207845	4060	4060	4060	4060	0
695	20241223	092200	5207845	4060	4060	4060	4060	7
696	20241223	092100	5179425	4060	4055	4060	4055	57
697	20241223	092000	4948035	4030	4030	4030	4030	0
698	20241223	091900	4948035	4030	4030	4030	4030	5
699	20241223	091800	4927885	4030	4030	4030	4030	0
700	20241223	091700	4927885	4030	4030	4030	4030	0
701	20241223	091600	4927885	4030	4030	4030	4030	0
702	20241223	091500	4927885	4030	4030	4030	4030	0
703	20241223	091400	4927885	4030	4030	4030	4030	0
704	20241223	091300	4927885	4030	4030	4030	4030	0
705	20241223	091200	4927885	4030	4030	4030	4030	0
706	20241223	091100	4927885	4030	4030	4030	4030	0
707	20241223	091000	4927885	4030	4030	4030	4030	0
708	20241223	090900	4927885	4030	4045	4045	4030	575
709	20241223	090800	2605310	4050	4050	4050	4050	2
710	20241223	090700	2597210	4050	4050	4050	4050	0
711	20241223	090600	2597210	4050	4050	4050	4050	0
712	20241223	090500	2597210	4050	4050	4050	4050	0
713	20241223	090400	2597210	4050	4050	4050	4050	0
714	20241223	090300	2597210	4050	4050	4050	4050	0
715	20241223	090200	2597210	4050	4050	4050	4050	0
716	20241223	090100	2597210	4050	4050	4050	4050	378
717	20241223	090000	1066310	4050	4055	4055	4050	263