KissMeData/134060/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	202400	5677520	4070	4070	4070	4070	1
3	20241224	202300	5677520	4070	4070	4070	4070	0
4	20241224	202200	5677520	4070	4070	4070	4070	0
5	20241224	202100	5677520	4070	4070	4070	4070	0
6	20241224	202000	5677520	4070	4070	4070	4070	0
7	20241224	201900	5677520	4070	4070	4070	4070	0
8	20241224	201800	5677520	4070	4070	4070	4070	0
9	20241224	201700	5677520	4070	4070	4070	4070	0
10	20241224	201600	5677520	4070	4070	4070	4070	0
11	20241224	201500	5677520	4070	4070	4070	4070	0
12	20241224	201400	5677520	4070	4070	4070	4070	0
13	20241224	201300	5677520	4070	4070	4070	4070	0
14	20241224	201200	5677520	4070	4070	4070	4070	0
15	20241224	201100	5677520	4070	4070	4070	4070	0
16	20241224	201000	5677520	4070	4070	4070	4070	0
17	20241224	200900	5677520	4070	4070	4070	4070	0
18	20241224	200800	5677520	4070	4070	4070	4070	0
19	20241224	200700	5677520	4070	4070	4070	4070	0
20	20241224	200600	5677520	4070	4070	4070	4070	0
21	20241224	200500	5677520	4070	4070	4070	4070	0
22	20241224	200400	5677520	4070	4070	4070	4070	0
23	20241224	200300	5677520	4070	4070	4070	4070	0
24	20241224	200200	5677520	4070	4070	4070	4070	0
25	20241224	200100	5677520	4070	4070	4070	4070	0
26	20241224	200000	5677520	4070	4070	4070	4070	0
27	20241224	195900	5677520	4070	4070	4070	4070	0
28	20241224	195800	5677520	4070	4070	4070	4070	0
29	20241224	195700	5677520	4070	4070	4070	4070	0
30	20241224	195600	5677520	4070	4070	4070	4070	0
31	20241224	195500	5677520	4070	4070	4070	4070	0
32	20241224	195400	5677520	4070	4070	4070	4070	1
33	20241224	195300	5677520	4070	4070	4070	4070	0
34	20241224	195200	5677520	4070	4070	4070	4070	0
35	20241224	195100	5677520	4070	4070	4070	4070	0
36	20241224	195000	5677520	4070	4070	4070	4070	0
37	20241224	194900	5677520	4070	4070	4070	4070	0
38	20241224	194800	5677520	4070	4070	4070	4070	0
39	20241224	194700	5677520	4070	4070	4070	4070	0
40	20241224	194600	5677520	4070	4070	4070	4070	0
41	20241224	194500	5677520	4070	4070	4070	4070	0
42	20241224	194400	5677520	4070	4070	4070	4070	0
43	20241224	194300	5677520	4070	4070	4070	4070	0
44	20241224	194200	5677520	4070	4070	4070	4070	0
45	20241224	194100	5677520	4070	4070	4070	4070	0
46	20241224	194000	5677520	4070	4070	4070	4070	0
47	20241224	193900	5677520	4070	4070	4070	4070	0
48	20241224	193800	5677520	4070	4070	4070	4070	0
49	20241224	193700	5677520	4070	4070	4070	4070	0
50	20241224	193600	5677520	4070	4070	4070	4070	0
51	20241224	193500	5677520	4070	4070	4070	4070	0
52	20241224	193400	5677520	4070	4070	4070	4070	0
53	20241224	193300	5677520	4070	4070	4070	4070	0
54	20241224	193200	5677520	4070	4070	4070	4070	0
55	20241224	193100	5677520	4070	4070	4070	4070	0
56	20241224	193000	5677520	4070	4070	4070	4070	0
57	20241224	192900	5677520	4070	4070	4070	4070	0
58	20241224	192800	5677520	4070	4070	4070	4070	0
59	20241224	192700	5677520	4070	4070	4070	4070	0
60	20241224	192600	5677520	4070	4070	4070	4070	0
61	20241224	192500	5677520	4070	4070	4070	4070	0
62	20241224	192400	5677520	4070	4070	4070	4070	1
63	20241224	192300	5677520	4070	4070	4070	4070	0
64	20241224	192200	5677520	4070	4070	4070	4070	0
65	20241224	192100	5677520	4070	4070	4070	4070	0
66	20241224	192000	5677520	4070	4070	4070	4070	0
67	20241224	191900	5677520	4070	4070	4070	4070	0
68	20241224	191800	5677520	4070	4070	4070	4070	0
69	20241224	191700	5677520	4070	4070	4070	4070	0
70	20241224	191600	5677520	4070	4070	4070	4070	0
71	20241224	191500	5677520	4070	4070	4070	4070	0
72	20241224	191400	5677520	4070	4070	4070	4070	0
73	20241224	191300	5677520	4070	4070	4070	4070	0
74	20241224	191200	5677520	4070	4070	4070	4070	0
75	20241224	191100	5677520	4070	4070	4070	4070	0
76	20241224	191000	5677520	4070	4070	4070	4070	0
77	20241224	190900	5677520	4070	4070	4070	4070	0
78	20241224	190800	5677520	4070	4070	4070	4070	0
79	20241224	190700	5677520	4070	4070	4070	4070	0
80	20241224	190600	5677520	4070	4070	4070	4070	0
81	20241224	190500	5677520	4070	4070	4070	4070	0
82	20241224	190400	5677520	4070	4070	4070	4070	0
83	20241224	190300	5677520	4070	4070	4070	4070	0
84	20241224	190200	5677520	4070	4070	4070	4070	0
85	20241224	190100	5677520	4070	4070	4070	4070	0
86	20241224	190000	5677520	4070	4070	4070	4070	0
87	20241224	185900	5677520	4070	4070	4070	4070	0
88	20241224	185800	5677520	4070	4070	4070	4070	0
89	20241224	185700	5677520	4070	4070	4070	4070	0
90	20241224	185600	5677520	4070	4070	4070	4070	0
91	20241224	185500	5677520	4070	4070	4070	4070	0
92	20241224	185400	5677520	4070	4070	4070	4070	1
93	20241224	185300	5677520	4070	4070	4070	4070	0
94	20241224	185200	5677520	4070	4070	4070	4070	0
95	20241224	185100	5677520	4070	4070	4070	4070	0
96	20241224	185000	5677520	4070	4070	4070	4070	0
97	20241224	184900	5677520	4070	4070	4070	4070	0
98	20241224	184800	5677520	4070	4070	4070	4070	0
99	20241224	184700	5677520	4070	4070	4070	4070	0
100	20241224	184600	5677520	4070	4070	4070	4070	0
101	20241224	184500	5677520	4070	4070	4070	4070	0
102	20241224	184400	5677520	4070	4070	4070	4070	0
103	20241224	184300	5677520	4070	4070	4070	4070	0
104	20241224	184200	5677520	4070	4070	4070	4070	0
105	20241224	184100	5677520	4070	4070	4070	4070	0
106	20241224	184000	5677520	4070	4070	4070	4070	0
107	20241224	183900	5677520	4070	4070	4070	4070	0
108	20241224	183800	5677520	4070	4070	4070	4070	0
109	20241224	183700	5677520	4070	4070	4070	4070	0
110	20241224	183600	5677520	4070	4070	4070	4070	0
111	20241224	183500	5677520	4070	4070	4070	4070	0
112	20241224	183400	5677520	4070	4070	4070	4070	0
113	20241224	183300	5677520	4070	4070	4070	4070	0
114	20241224	183200	5677520	4070	4070	4070	4070	0
115	20241224	183100	5677520	4070	4070	4070	4070	0
116	20241224	183000	5677520	4070	4070	4070	4070	0
117	20241224	182900	5677520	4070	4070	4070	4070	0
118	20241224	182800	5677520	4070	4070	4070	4070	0
119	20241224	182700	5677520	4070	4070	4070	4070	0
120	20241224	182600	5677520	4070	4070	4070	4070	0
121	20241224	182500	5677520	4070	4070	4070	4070	0
122	20241224	182400	5677520	4070	4070	4070	4070	1
123	20241224	182300	5677520	4070	4070	4070	4070	0
124	20241224	182200	5677520	4070	4070	4070	4070	0
125	20241224	182100	5677520	4070	4070	4070	4070	0
126	20241224	182000	5677520	4070	4070	4070	4070	0
127	20241224	181900	5677520	4070	4070	4070	4070	0
128	20241224	181800	5677520	4070	4070	4070	4070	0
129	20241224	181700	5677520	4070	4070	4070	4070	0
130	20241224	181600	5677520	4070	4070	4070	4070	0
131	20241224	181500	5677520	4070	4070	4070	4070	0
132	20241224	181400	5677520	4070	4070	4070	4070	0
133	20241224	181300	5677520	4070	4070	4070	4070	0
134	20241224	181200	5677520	4070	4070	4070	4070	0
135	20241224	181100	5677520	4070	4070	4070	4070	0
136	20241224	181000	5677520	4070	4070	4070	4070	0
137	20241224	180900	5677520	4070	4070	4070	4070	0
138	20241224	180800	5677520	4070	4070	4070	4070	0
139	20241224	180700	5677520	4070	4070	4070	4070	0
140	20241224	180600	5677520	4070	4070	4070	4070	0
141	20241224	180500	5677520	4070	4070	4070	4070	0
142	20241224	180400	5677520	4070	4070	4070	4070	0
143	20241224	180300	5677520	4070	4070	4070	4070	0
144	20241224	180200	5677520	4070	4070	4070	4070	0
145	20241224	180100	5677520	4070	4070	4070	4070	0
146	20241224	180000	5677520	4070	4070	4070	4070	0
147	20241224	175900	5677520	4070	4070	4070	4070	0
148	20241224	175800	5677520	4070	4070	4070	4070	0
149	20241224	175700	5677520	4070	4070	4070	4070	0
150	20241224	175600	5677520	4070	4070	4070	4070	0
151	20241224	175500	5677520	4070	4070	4070	4070	0
152	20241224	175400	5677520	4070	4070	4070	4070	1
153	20241224	175300	5677520	4070	4070	4070	4070	0
154	20241224	175200	5677520	4070	4070	4070	4070	0
155	20241224	175100	5677520	4070	4070	4070	4070	0
156	20241224	175000	5677520	4070	4070	4070	4070	0
157	20241224	174900	5677520	4070	4070	4070	4070	0
158	20241224	174800	5677520	4070	4070	4070	4070	0
159	20241224	174700	5677520	4070	4070	4070	4070	0
160	20241224	174600	5677520	4070	4070	4070	4070	0
161	20241224	174500	5677520	4070	4070	4070	4070	0
162	20241224	174400	5677520	4070	4070	4070	4070	0
163	20241224	174300	5677520	4070	4070	4070	4070	0
164	20241224	174200	5677520	4070	4070	4070	4070	0
165	20241224	174100	5677520	4070	4070	4070	4070	0
166	20241224	174000	5677520	4070	4070	4070	4070	0
167	20241224	173900	5677520	4070	4070	4070	4070	0
168	20241224	173800	5677520	4070	4070	4070	4070	0
169	20241224	173700	5677520	4070	4070	4070	4070	0
170	20241224	173600	5677520	4070	4070	4070	4070	0
171	20241224	173500	5677520	4070	4070	4070	4070	0
172	20241224	173400	5677520	4070	4070	4070	4070	0
173	20241224	173300	5677520	4070	4070	4070	4070	0
174	20241224	173200	5677520	4070	4070	4070	4070	0
175	20241224	173100	5677520	4070	4070	4070	4070	0
176	20241224	173000	5677520	4070	4070	4070	4070	0
177	20241224	172900	5677520	4070	4070	4070	4070	0
178	20241224	172800	5677520	4070	4070	4070	4070	0
179	20241224	172700	5677520	4070	4070	4070	4070	0
180	20241224	172600	5677520	4070	4070	4070	4070	0
181	20241224	172500	5677520	4070	4070	4070	4070	0
182	20241224	172400	5677520	4070	4070	4070	4070	1
183	20241224	172300	5677520	4070	4070	4070	4070	0
184	20241224	172200	5677520	4070	4070	4070	4070	0
185	20241224	172100	5677520	4070	4070	4070	4070	0
186	20241224	172000	5677520	4070	4070	4070	4070	0
187	20241224	171900	5677520	4070	4070	4070	4070	0
188	20241224	171800	5677520	4070	4070	4070	4070	0
189	20241224	171700	5677520	4070	4070	4070	4070	0
190	20241224	171600	5677520	4070	4070	4070	4070	0
191	20241224	171500	5677520	4070	4070	4070	4070	0
192	20241224	171400	5677520	4070	4070	4070	4070	0
193	20241224	171300	5677520	4070	4070	4070	4070	0
194	20241224	171200	5677520	4070	4070	4070	4070	0
195	20241224	171100	5677520	4070	4070	4070	4070	0
196	20241224	171000	5677520	4070	4070	4070	4070	0
197	20241224	170900	5677520	4070	4070	4070	4070	0
198	20241224	170800	5677520	4070	4070	4070	4070	0
199	20241224	170700	5677520	4070	4070	4070	4070	0
200	20241224	170600	5677520	4070	4070	4070	4070	0
201	20241224	170500	5677520	4070	4070	4070	4070	0
202	20241224	170400	5677520	4070	4070	4070	4070	0
203	20241224	170300	5677520	4070	4070	4070	4070	0
204	20241224	170200	5677520	4070	4070	4070	4070	0
205	20241224	170100	5677520	4070	4070	4070	4070	0
206	20241224	170000	5677520	4070	4070	4070	4070	0
207	20241224	165900	5677520	4070	4070	4070	4070	0
208	20241224	165800	5677520	4070	4070	4070	4070	0
209	20241224	165700	5677520	4070	4070	4070	4070	0
210	20241224	165600	5677520	4070	4070	4070	4070	0
211	20241224	165500	5677520	4070	4070	4070	4070	0
212	20241224	165400	5677520	4070	4070	4070	4070	1
213	20241224	165300	5677520	4070	4070	4070	4070	0
214	20241224	165200	5677520	4070	4070	4070	4070	0
215	20241224	165100	5677520	4070	4070	4070	4070	0
216	20241224	165000	5677520	4070	4070	4070	4070	0
217	20241224	164900	5677520	4070	4070	4070	4070	0
218	20241224	164800	5677520	4070	4070	4070	4070	0
219	20241224	164700	5677520	4070	4070	4070	4070	0
220	20241224	164600	5677520	4070	4070	4070	4070	0
221	20241224	164500	5677520	4070	4070	4070	4070	0
222	20241224	164400	5677520	4070	4070	4070	4070	0
223	20241224	164300	5677520	4070	4070	4070	4070	0
224	20241224	164200	5677520	4070	4070	4070	4070	0
225	20241224	164100	5677520	4070	4070	4070	4070	0
226	20241224	164000	5677520	4070	4070	4070	4070	0
227	20241224	163900	5677520	4070	4070	4070	4070	0
228	20241224	163800	5677520	4070	4070	4070	4070	0
229	20241224	163700	5677520	4070	4070	4070	4070	0
230	20241224	163600	5677520	4070	4070	4070	4070	0
231	20241224	163500	5677520	4070	4070	4070	4070	0
232	20241224	163400	5677520	4070	4070	4070	4070	0
233	20241224	163300	5677520	4070	4070	4070	4070	0
234	20241224	163200	5677520	4070	4070	4070	4070	0
235	20241224	163100	5677520	4070	4070	4070	4070	0
236	20241224	163000	5677520	4070	4070	4070	4070	0
237	20241224	162900	5677520	4070	4070	4070	4070	0
238	20241224	162800	5677520	4070	4070	4070	4070	0
239	20241224	162700	5677520	4070	4070	4070	4070	0
240	20241224	162600	5677520	4070	4070	4070	4070	0
241	20241224	162500	5677520	4070	4070	4070	4070	0
242	20241224	162400	5677520	4070	4070	4070	4070	1
243	20241224	162300	5677520	4070	4070	4070	4070	0
244	20241224	162200	5677520	4070	4070	4070	4070	0
245	20241224	162100	5677520	4070	4070	4070	4070	0
246	20241224	162000	5677520	4070	4070	4070	4070	0
247	20241224	161900	5677520	4070	4070	4070	4070	0
248	20241224	161800	5677520	4070	4070	4070	4070	0
249	20241224	161700	5677520	4070	4070	4070	4070	0
250	20241224	161600	5677520	4070	4070	4070	4070	0
251	20241224	161500	5677520	4070	4070	4070	4070	0
252	20241224	161400	5677520	4070	4070	4070	4070	0
253	20241224	161300	5677520	4070	4070	4070	4070	0
254	20241224	161200	5677520	4070	4070	4070	4070	0
255	20241224	161100	5677520	4070	4070	4070	4070	0
256	20241224	161000	5677520	4070	4070	4070	4070	0
257	20241224	160900	5677520	4070	4070	4070	4070	0
258	20241224	160800	5677520	4070	4070	4070	4070	0
259	20241224	160700	5677520	4070	4070	4070	4070	0
260	20241224	160600	5677520	4070	4070	4070	4070	0
261	20241224	160500	5677520	4070	4070	4070	4070	0
262	20241224	160400	5677520	4070	4070	4070	4070	0
263	20241224	160300	5677520	4070	4070	4070	4070	0
264	20241224	160200	5677520	4070	4070	4070	4070	0
265	20241224	160100	5677520	4070	4070	4070	4070	0
266	20241224	160000	5677520	4070	4070	4070	4070	0
267	20241224	155900	5677520	4070	4070	4070	4070	0
268	20241224	155800	5677520	4070	4070	4070	4070	0
269	20241224	155700	5677520	4070	4070	4070	4070	0
270	20241224	155600	5677520	4070	4070	4070	4070	0
271	20241224	155500	5677520	4070	4070	4070	4070	0
272	20241224	155400	5677520	4070	4070	4070	4070	1
273	20241224	155300	5677520	4070	4070	4070	4070	0
274	20241224	155200	5677520	4070	4070	4070	4070	0
275	20241224	155100	5677520	4070	4070	4070	4070	0
276	20241224	155000	5677520	4070	4070	4070	4070	0
277	20241224	154900	5677520	4070	4070	4070	4070	0
278	20241224	154800	5677520	4070	4070	4070	4070	0
279	20241224	154700	5677520	4070	4070	4070	4070	0
280	20241224	154600	5677520	4070	4070	4070	4070	0
281	20241224	154500	5677520	4070	4070	4070	4070	0
282	20241224	154400	5677520	4070	4070	4070	4070	0
283	20241224	154300	5677520	4070	4070	4070	4070	0
284	20241224	154200	5677520	4070	4070	4070	4070	0
285	20241224	154100	5677520	4070	4070	4070	4070	0
286	20241224	154000	5677520	4070	4070	4070	4070	0
287	20241224	153900	5677520	4070	4070	4070	4070	0
288	20241224	153800	5677520	4070	4070	4070	4070	0
289	20241224	153700	5677520	4070	4070	4070	4070	0
290	20241224	153600	5677520	4070	4070	4070	4070	0
291	20241224	153500	5677520	4070	4070	4070	4070	0
292	20241224	153400	5677520	4070	4070	4070	4070	0
293	20241224	153300	5677520	4070	4070	4070	4070	0
294	20241224	153200	5677520	4070	4070	4070	4070	0
295	20241224	153100	5677520	4070	4070	4070	4070	0
296	20241224	153000	5677520	4070	4070	4070	4070	0
297	20241224	152900	5677520	4070	4070	4070	4070	0
298	20241224	152800	5677520	4070	4070	4070	4070	0
299	20241224	152700	5677520	4070	4070	4070	4070	0
300	20241224	152600	5677520	4070	4070	4070	4070	0
301	20241224	152500	5677520	4070	4070	4070	4070	0
302	20241224	152400	5677520	4070	4070	4070	4070	0
303	20241224	152300	5677520	4070	4070	4070	4070	0
304	20241224	152200	5677520	4070	4070	4070	4070	0
305	20241224	152100	5677520	4070	4070	4070	4070	0
306	20241224	152000	5677520	4070	4070	4070	4070	0
307	20241224	151900	5677520	4070	4070	4070	4070	1
308	20241224	151800	5673450	4065	4065	4065	4065	0
309	20241224	151700	5673450	4065	4065	4065	4065	0
310	20241224	151600	5673450	4065	4065	4065	4065	0
311	20241224	151500	5673450	4065	4065	4065	4065	0
312	20241224	151400	5673450	4065	4065	4065	4065	0
313	20241224	151300	5673450	4065	4065	4065	4065	0
314	20241224	151200	5673450	4065	4065	4065	4065	0
315	20241224	151100	5673450	4065	4065	4065	4065	100
316	20241224	151000	5266950	4065	4065	4065	4065	0
317	20241224	150900	5266950	4065	4065	4065	4065	0
318	20241224	150800	5266950	4065	4065	4065	4065	0
319	20241224	150700	5266950	4065	4065	4065	4065	0
320	20241224	150600	5266950	4065	4065	4065	4065	0
321	20241224	150500	5266950	4065	4065	4065	4065	0
322	20241224	150400	5266950	4065	4065	4065	4065	0
323	20241224	150300	5266950	4065	4065	4065	4065	0
324	20241224	150200	5266950	4065	4065	4065	4065	0
325	20241224	150100	5266950	4065	4065	4065	4065	0
326	20241224	150000	5266950	4065	4065	4065	4065	0
327	20241224	145900	5266950	4065	4065	4065	4065	0
328	20241224	145800	5266950	4065	4065	4065	4065	0
329	20241224	145700	5266950	4065	4065	4065	4065	0
330	20241224	145600	5266950	4065	4065	4065	4065	0
331	20241224	145500	5266950	4065	4065	4065	4065	0
332	20241224	145400	5266950	4065	4065	4065	4065	0
333	20241224	145300	5266950	4065	4065	4065	4065	0
334	20241224	145200	5266950	4065	4065	4065	4065	0
335	20241224	145100	5266950	4065	4065	4065	4065	0
336	20241224	145000	5266950	4065	4065	4065	4065	0
337	20241224	144900	5266950	4065	4065	4065	4065	0
338	20241224	144800	5266950	4065	4065	4065	4065	0
339	20241224	144700	5266950	4065	4065	4065	4065	0
340	20241224	144600	5266950	4065	4065	4065	4065	0
341	20241224	144500	5266950	4065	4065	4065	4065	0
342	20241224	144400	5266950	4065	4065	4065	4065	0
343	20241224	144300	5266950	4065	4065	4065	4065	0
344	20241224	144200	5266950	4065	4065	4065	4065	0
345	20241224	144100	5266950	4065	4065	4065	4065	0
346	20241224	144000	5266950	4065	4065	4065	4065	0
347	20241224	143900	5266950	4065	4065	4065	4065	0
348	20241224	143800	5266950	4065	4065	4065	4065	0
349	20241224	143700	5266950	4065	4065	4065	4065	0
350	20241224	143600	5266950	4065	4065	4065	4065	0
351	20241224	143500	5266950	4065	4065	4065	4065	0
352	20241224	143400	5266950	4065	4065	4065	4065	0
353	20241224	143300	5266950	4065	4065	4065	4065	0
354	20241224	143200	5266950	4065	4065	4065	4065	0
355	20241224	143100	5266950	4065	4065	4065	4065	0
356	20241224	143000	5266950	4065	4065	4065	4065	0
357	20241224	142900	5266950	4065	4065	4065	4065	0
358	20241224	142800	5266950	4065	4065	4065	4065	0
359	20241224	142700	5266950	4065	4065	4065	4065	0
360	20241224	142600	5266950	4065	4065	4065	4065	0
361	20241224	142500	5266950	4065	4065	4065	4065	0
362	20241224	142400	5266950	4065	4065	4065	4065	0
363	20241224	142300	5266950	4065	4065	4065	4065	0
364	20241224	142200	5266950	4065	4065	4065	4065	0
365	20241224	142100	5266950	4065	4065	4065	4065	0
366	20241224	142000	5266950	4065	4065	4065	4065	0
367	20241224	141900	5266950	4065	4065	4065	4065	0
368	20241224	141800	5266950	4065	4065	4065	4065	49
369	20241224	141700	5067765	4070	4070	4070	4070	251
370	20241224	141600	4046195	4075	4075	4075	4075	0
371	20241224	141500	4046195	4075	4075	4075	4075	0
372	20241224	141400	4046195	4075	4075	4075	4075	0
373	20241224	141300	4046195	4075	4075	4075	4075	0
374	20241224	141200	4046195	4075	4075	4075	4075	0
375	20241224	141100	4046195	4075	4075	4075	4075	0
376	20241224	141000	4046195	4075	4075	4075	4075	0
377	20241224	140900	4046195	4075	4075	4075	4075	0
378	20241224	140800	4046195	4075	4075	4075	4075	0
379	20241224	140700	4046195	4075	4075	4075	4075	0
380	20241224	140600	4046195	4075	4075	4075	4075	0
381	20241224	140500	4046195	4075	4075	4075	4075	0
382	20241224	140400	4046195	4075	4075	4075	4075	0
383	20241224	140300	4046195	4075	4075	4075	4075	2
384	20241224	140200	4038045	4075	4075	4075	4075	0
385	20241224	140100	4038045	4075	4075	4075	4075	0
386	20241224	140000	4038045	4075	4075	4075	4075	0
387	20241224	135900	4038045	4075	4075	4075	4075	0
388	20241224	135800	4038045	4075	4075	4075	4075	0
389	20241224	135700	4038045	4075	4075	4075	4075	0
390	20241224	135600	4038045	4075	4075	4075	4075	0
391	20241224	135500	4038045	4075	4075	4075	4075	0
392	20241224	135400	4038045	4075	4075	4075	4075	0
393	20241224	135300	4038045	4075	4075	4075	4075	0
394	20241224	135200	4038045	4075	4075	4075	4075	0
395	20241224	135100	4038045	4075	4075	4075	4075	0
396	20241224	135000	4038045	4075	4075	4075	4075	0
397	20241224	134900	4038045	4075	4075	4075	4075	0
398	20241224	134800	4038045	4075	4075	4075	4075	0
399	20241224	134700	4038045	4075	4075	4075	4075	0
400	20241224	134600	4038045	4075	4075	4075	4075	0
401	20241224	134500	4038045	4075	4075	4075	4075	0
402	20241224	134400	4038045	4075	4075	4075	4075	0
403	20241224	134300	4038045	4075	4075	4075	4075	0
404	20241224	134200	4038045	4075	4075	4075	4075	0
405	20241224	134100	4038045	4075	4075	4075	4075	0
406	20241224	134000	4038045	4075	4075	4075	4075	0
407	20241224	133900	4038045	4075	4075	4075	4075	0
408	20241224	133800	4038045	4075	4075	4075	4075	0
409	20241224	133700	4038045	4075	4075	4075	4075	0
410	20241224	133600	4038045	4075	4075	4075	4075	0
411	20241224	133500	4038045	4075	4075	4075	4075	0
412	20241224	133400	4038045	4075	4075	4075	4075	0
413	20241224	133300	4038045	4075	4075	4075	4075	0
414	20241224	133200	4038045	4075	4075	4075	4075	0
415	20241224	133100	4038045	4075	4075	4075	4075	0
416	20241224	133000	4038045	4075	4075	4075	4075	0
417	20241224	132900	4038045	4075	4075	4075	4075	0
418	20241224	132800	4038045	4075	4075	4075	4075	0
419	20241224	132700	4038045	4075	4075	4075	4075	0
420	20241224	132600	4038045	4075	4075	4075	4075	0
421	20241224	132500	4038045	4075	4075	4075	4075	0
422	20241224	132400	4038045	4075	4075	4075	4075	0
423	20241224	132300	4038045	4075	4075	4075	4075	0
424	20241224	132200	4038045	4075	4075	4075	4075	0
425	20241224	132100	4038045	4075	4075	4075	4075	0
426	20241224	132000	4038045	4075	4075	4075	4075	0
427	20241224	131900	4038045	4075	4075	4075	4075	0
428	20241224	131800	4038045	4075	4075	4075	4075	0
429	20241224	131700	4038045	4075	4075	4075	4075	0
430	20241224	131600	4038045	4075	4075	4075	4075	0
431	20241224	131500	4038045	4075	4075	4075	4075	0
432	20241224	131400	4038045	4075	4075	4075	4075	0
433	20241224	131300	4038045	4075	4075	4075	4075	0
434	20241224	131200	4038045	4075	4075	4075	4075	32
435	20241224	131100	3907645	4075	4075	4075	4075	0
436	20241224	131000	3907645	4075	4075	4075	4075	0
437	20241224	130900	3907645	4075	4075	4075	4075	0
438	20241224	130800	3907645	4075	4075	4075	4075	0
439	20241224	130700	3907645	4075	4075	4075	4075	0
440	20241224	130600	3907645	4075	4075	4075	4075	0
441	20241224	130500	3907645	4075	4075	4075	4075	0
442	20241224	130400	3907645	4075	4075	4075	4075	0
443	20241224	130300	3907645	4075	4075	4075	4075	0
444	20241224	130200	3907645	4075	4075	4075	4075	0
445	20241224	130100	3907645	4075	4075	4075	4075	0
446	20241224	130000	3907645	4075	4075	4075	4075	6
447	20241224	125900	3883195	4075	4075	4075	4075	0
448	20241224	125800	3883195	4075	4075	4075	4075	0
449	20241224	125700	3883195	4075	4075	4075	4075	0
450	20241224	125600	3883195	4075	4075	4075	4075	0
451	20241224	125500	3883195	4075	4075	4075	4075	0
452	20241224	125400	3883195	4075	4075	4075	4075	0
453	20241224	125300	3883195	4075	4075	4075	4075	0
454	20241224	125200	3883195	4075	4075	4075	4075	0
455	20241224	125100	3883195	4075	4075	4075	4075	0
456	20241224	125000	3883195	4075	4075	4075	4075	0
457	20241224	124900	3883195	4075	4075	4075	4075	0
458	20241224	124800	3883195	4075	4075	4075	4075	0
459	20241224	124700	3883195	4075	4075	4075	4075	0
460	20241224	124600	3883195	4075	4075	4075	4075	0
461	20241224	124500	3883195	4075	4075	4075	4075	0
462	20241224	124400	3883195	4075	4075	4075	4075	16
463	20241224	124300	3817995	4075	4075	4075	4075	6
464	20241224	124200	3793545	4070	4070	4070	4070	0
465	20241224	124100	3793545	4070	4070	4070	4070	0
466	20241224	124000	3793545	4070	4070	4070	4070	0
467	20241224	123900	3793545	4070	4070	4070	4070	0
468	20241224	123800	3793545	4070	4070	4070	4070	0
469	20241224	123700	3793545	4070	4070	4070	4070	0
470	20241224	123600	3793545	4070	4070	4070	4070	0
471	20241224	123500	3793545	4070	4070	4070	4070	0
472	20241224	123400	3793545	4070	4070	4070	4070	0
473	20241224	123300	3793545	4070	4070	4070	4070	0
474	20241224	123200	3793545	4070	4070	4070	4070	0
475	20241224	123100	3793545	4070	4070	4070	4070	0
476	20241224	123000	3793545	4070	4070	4070	4070	0
477	20241224	122900	3793545	4070	4070	4070	4070	0
478	20241224	122800	3793545	4070	4070	4070	4070	0
479	20241224	122700	3793545	4070	4070	4070	4070	0
480	20241224	122600	3793545	4070	4070	4070	4070	7
481	20241224	122500	3765055	4065	4065	4065	4065	0
482	20241224	122400	3765055	4065	4065	4065	4065	0
483	20241224	122300	3765055	4065	4065	4065	4065	0
484	20241224	122200	3765055	4065	4065	4065	4065	0
485	20241224	122100	3765055	4065	4065	4065	4065	0
486	20241224	122000	3765055	4065	4065	4065	4065	0
487	20241224	121900	3765055	4065	4065	4065	4065	0
488	20241224	121800	3765055	4065	4065	4065	4065	0
489	20241224	121700	3765055	4065	4065	4065	4065	0
490	20241224	121600	3765055	4065	4065	4065	4065	0
491	20241224	121500	3765055	4065	4065	4065	4065	0
492	20241224	121400	3765055	4065	4065	4065	4065	0
493	20241224	121300	3765055	4065	4065	4065	4065	0
494	20241224	121200	3765055	4065	4065	4065	4065	0
495	20241224	121100	3765055	4065	4065	4065	4065	131
496	20241224	121000	3232540	4070	4070	4070	4070	0
497	20241224	120900	3232540	4070	4070	4070	4070	7
498	20241224	120800	3204050	4075	4075	4075	4075	0
499	20241224	120700	3204050	4075	4075	4075	4075	0
500	20241224	120600	3204050	4075	4075	4075	4075	0
501	20241224	120500	3204050	4075	4075	4075	4075	0
502	20241224	120400	3204050	4075	4075	4075	4075	0
503	20241224	120300	3204050	4075	4075	4075	4075	0
504	20241224	120200	3204050	4075	4075	4075	4075	0
505	20241224	120100	3204050	4075	4075	4075	4075	0
506	20241224	120000	3204050	4075	4075	4075	4075	0
507	20241224	115900	3204050	4075	4075	4075	4075	0
508	20241224	115800	3204050	4075	4075	4075	4075	0
509	20241224	115700	3204050	4075	4075	4075	4075	0
510	20241224	115600	3204050	4075	4075	4075	4075	0
511	20241224	115500	3204050	4075	4075	4075	4075	3
512	20241224	115400	3191825	4075	4075	4075	4075	0
513	20241224	115300	3191825	4075	4075	4075	4075	0
514	20241224	115200	3191825	4075	4075	4075	4075	7
515	20241224	115100	3163300	4075	4075	4075	4075	0
516	20241224	115000	3163300	4075	4075	4075	4075	0
517	20241224	114900	3163300	4075	4075	4075	4075	0
518	20241224	114800	3163300	4075	4075	4075	4075	0
519	20241224	114700	3163300	4075	4075	4075	4075	0
520	20241224	114600	3163300	4075	4075	4075	4075	0
521	20241224	114500	3163300	4075	4075	4075	4075	0
522	20241224	114400	3163300	4075	4075	4075	4075	0
523	20241224	114300	3163300	4075	4075	4075	4075	0
524	20241224	114200	3163300	4075	4075	4075	4075	0
525	20241224	114100	3163300	4075	4075	4075	4075	0
526	20241224	114000	3163300	4075	4075	4075	4075	0
527	20241224	113900	3163300	4075	4075	4075	4075	0
528	20241224	113800	3163300	4075	4075	4075	4075	0
529	20241224	113700	3163300	4075	4075	4075	4075	0
530	20241224	113600	3163300	4075	4075	4075	4075	0
531	20241224	113500	3163300	4075	4075	4075	4075	7
532	20241224	113400	3134775	4070	4070	4070	4070	0
533	20241224	113300	3134775	4070	4070	4070	4070	0
534	20241224	113200	3134775	4070	4070	4070	4070	0
535	20241224	113100	3134775	4070	4070	4070	4070	2
536	20241224	113000	3126635	4065	4065	4065	4065	0
537	20241224	112900	3126635	4065	4070	4075	4065	382
538	20241224	112800	1570310	4070	4070	4070	4070	0
539	20241224	112700	1570310	4070	4070	4070	4070	0
540	20241224	112600	1570310	4070	4070	4070	4070	0
541	20241224	112500	1570310	4070	4070	4070	4070	0
542	20241224	112400	1570310	4070	4070	4070	4070	0
543	20241224	112300	1570310	4070	4070	4070	4070	0
544	20241224	112200	1570310	4070	4070	4070	4070	0
545	20241224	112100	1570310	4070	4070	4070	4070	0
546	20241224	112000	1570310	4070	4070	4070	4070	0
547	20241224	111900	1570310	4070	4070	4070	4070	0
548	20241224	111800	1570310	4070	4070	4070	4070	7
549	20241224	111700	1541820	4075	4075	4075	4075	0
550	20241224	111600	1541820	4075	4075	4075	4075	0
551	20241224	111500	1541820	4075	4075	4075	4075	0
552	20241224	111400	1541820	4075	4075	4075	4075	0
553	20241224	111300	1541820	4075	4075	4075	4075	0
554	20241224	111200	1541820	4075	4075	4075	4075	0
555	20241224	111100	1541820	4075	4075	4075	4075	0
556	20241224	111000	1541820	4075	4075	4075	4075	0
557	20241224	110900	1541820	4075	4075	4075	4075	0
558	20241224	110800	1541820	4075	4075	4075	4075	0
559	20241224	110700	1541820	4075	4075	4075	4075	0
560	20241224	110600	1541820	4075	4075	4075	4075	0
561	20241224	110500	1541820	4075	4075	4075	4075	0
562	20241224	110400	1541820	4075	4075	4075	4075	0
563	20241224	110300	1541820	4075	4075	4075	4075	0
564	20241224	110200	1541820	4075	4075	4075	4075	0
565	20241224	110100	1541820	4075	4075	4075	4075	7
566	20241224	110000	1513295	4075	4075	4075	4075	0
567	20241224	105900	1513295	4075	4075	4075	4075	0
568	20241224	105800	1513295	4075	4075	4075	4075	0
569	20241224	105700	1513295	4075	4075	4075	4075	0
570	20241224	105600	1513295	4075	4075	4075	4075	0
571	20241224	105500	1513295	4075	4075	4075	4075	0
572	20241224	105400	1513295	4075	4075	4075	4075	0
573	20241224	105300	1513295	4075	4075	4075	4075	0
574	20241224	105200	1513295	4075	4075	4075	4075	0
575	20241224	105100	1513295	4075	4075	4075	4075	0
576	20241224	105000	1513295	4075	4075	4075	4075	0
577	20241224	104900	1513295	4075	4075	4075	4075	0
578	20241224	104800	1513295	4075	4075	4075	4075	0
579	20241224	104700	1513295	4075	4075	4075	4075	0
580	20241224	104600	1513295	4075	4075	4075	4075	0
581	20241224	104500	1513295	4075	4075	4075	4075	0
582	20241224	104400	1513295	4075	4075	4075	4075	7
583	20241224	104300	1484770	4075	4075	4075	4075	0
584	20241224	104200	1484770	4075	4075	4075	4075	0
585	20241224	104100	1484770	4075	4075	4075	4075	0
586	20241224	104000	1484770	4075	4075	4075	4075	0
587	20241224	103900	1484770	4075	4075	4075	4075	0
588	20241224	103800	1484770	4075	4075	4075	4075	0
589	20241224	103700	1484770	4075	4075	4075	4075	0
590	20241224	103600	1484770	4075	4075	4075	4075	0
591	20241224	103500	1484770	4075	4075	4075	4075	0
592	20241224	103400	1484770	4075	4075	4075	4075	0
593	20241224	103300	1484770	4075	4075	4075	4075	0
594	20241224	103200	1484770	4075	4075	4075	4075	0
595	20241224	103100	1484770	4075	4075	4075	4075	0
596	20241224	103000	1484770	4075	4075	4075	4075	0
597	20241224	102900	1484770	4075	4075	4075	4075	0
598	20241224	102800	1484770	4075	4075	4075	4075	0
599	20241224	102700	1484770	4075	4075	4075	4075	7
600	20241224	102600	1456245	4075	4075	4075	4075	0
601	20241224	102500	1456245	4075	4075	4075	4075	0
602	20241224	102400	1456245	4075	4075	4075	4075	0
603	20241224	102300	1456245	4075	4075	4075	4075	0
604	20241224	102200	1456245	4075	4075	4075	4075	0
605	20241224	102100	1456245	4075	4075	4075	4075	0
606	20241224	102000	1456245	4075	4075	4075	4075	0
607	20241224	101900	1456245	4075	4075	4075	4075	0
608	20241224	101800	1456245	4075	4075	4075	4075	0
609	20241224	101700	1456245	4075	4075	4075	4075	0
610	20241224	101600	1456245	4075	4075	4075	4075	0
611	20241224	101500	1456245	4075	4075	4075	4075	0
612	20241224	101400	1456245	4075	4075	4075	4075	0
613	20241224	101300	1456245	4075	4075	4075	4075	0
614	20241224	101200	1456245	4075	4075	4075	4075	0
615	20241224	101100	1456245	4075	4075	4075	4075	0
616	20241224	101000	1456245	4075	4070	4075	4070	85
617	20241224	100900	1110280	4065	4065	4065	4065	0
618	20241224	100800	1110280	4065	4065	4065	4065	0
619	20241224	100700	1110280	4065	4065	4065	4065	0
620	20241224	100600	1110280	4065	4065	4065	4065	0
621	20241224	100500	1110280	4065	4065	4065	4065	0
622	20241224	100400	1110280	4065	4065	4065	4065	0
623	20241224	100300	1110280	4065	4065	4065	4065	0
624	20241224	100200	1110280	4065	4065	4065	4065	0
625	20241224	100100	1110280	4065	4065	4065	4065	0
626	20241224	100000	1110280	4065	4065	4065	4065	0
627	20241224	095900	1110280	4065	4065	4065	4065	0
628	20241224	095800	1110280	4065	4065	4065	4065	0
629	20241224	095700	1110280	4065	4065	4065	4065	0
630	20241224	095600	1110280	4065	4065	4065	4065	0
631	20241224	095500	1110280	4065	4065	4065	4065	0
632	20241224	095400	1110280	4065	4065	4065	4065	0
633	20241224	095300	1110280	4065	4065	4065	4065	0
634	20241224	095200	1110280	4065	4065	4065	4065	0
635	20241224	095100	1110280	4065	4065	4065	4065	0
636	20241224	095000	1110280	4065	4065	4065	4065	0
637	20241224	094900	1110280	4065	4065	4065	4065	0
638	20241224	094800	1110280	4065	4065	4065	4065	0
639	20241224	094700	1110280	4065	4065	4065	4065	0
640	20241224	094600	1110280	4065	4065	4065	4065	0
641	20241224	094500	1110280	4065	4065	4065	4065	0
642	20241224	094400	1110280	4065	4065	4065	4065	0
643	20241224	094300	1110280	4065	4065	4065	4065	0
644	20241224	094200	1110280	4065	4065	4065	4065	0
645	20241224	094100	1110280	4065	4065	4065	4065	0
646	20241224	094000	1110280	4065	4065	4065	4065	0
647	20241224	093900	1110280	4065	4065	4065	4065	0
648	20241224	093800	1110280	4065	4065	4065	4065	0
649	20241224	093700	1110280	4065	4065	4065	4065	0
650	20241224	093600	1110280	4065	4065	4065	4065	0
651	20241224	093500	1110280	4065	4065	4065	4065	1
652	20241224	093400	1106215	4070	4070	4070	4070	0
653	20241224	093300	1106215	4070	4070	4070	4070	0
654	20241224	093200	1106215	4070	4070	4070	4070	0
655	20241224	093100	1106215	4070	4070	4070	4070	0
656	20241224	093000	1106215	4070	4070	4070	4070	0
657	20241224	092900	1106215	4070	4070	4070	4070	0
658	20241224	092800	1106215	4070	4070	4070	4070	0
659	20241224	092700	1106215	4070	4070	4070	4070	0
660	20241224	092600	1106215	4070	4070	4070	4070	12
661	20241224	092500	1057375	4070	4070	4070	4070	0
662	20241224	092400	1057375	4070	4070	4070	4070	0
663	20241224	092300	1057375	4070	4070	4070	4070	0
664	20241224	092200	1057375	4070	4070	4070	4070	12
665	20241224	092100	1008535	4075	4075	4075	4075	0
666	20241224	092000	1008535	4075	4075	4075	4075	25
667	20241224	091900	906660	4075	4075	4075	4075	0
668	20241224	091800	906660	4075	4070	4075	4070	12
669	20241224	091700	857785	4070	4070	4070	4070	0
670	20241224	091600	857785	4070	4070	4070	4070	0
671	20241224	091500	857785	4070	4070	4070	4070	0
672	20241224	091400	857785	4070	4070	4070	4070	12
673	20241224	091300	808945	4075	4075	4075	4075	0
674	20241224	091200	808945	4075	4075	4075	4075	0
675	20241224	091100	808945	4075	4075	4075	4075	0
676	20241224	091000	808945	4075	4075	4075	4075	0
677	20241224	090900	808945	4075	4075	4075	4075	0
678	20241224	090800	808945	4075	4075	4075	4075	0
679	20241224	090700	808945	4075	4075	4075	4075	0
680	20241224	090600	808945	4075	4075	4075	4075	0
681	20241224	090500	808945	4075	4075	4075	4075	0
682	20241224	090400	808945	4075	4075	4075	4075	0
683	20241224	090300	808945	4075	4075	4075	4075	0
684	20241224	090200	808945	4075	4075	4075	4075	0
685	20241224	090100	808945	4075	4075	4075	4075	1
686	20241224	090000	804870	4065	4065	4065	4065	198