KissMeData/134060/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	202600	9345970	4065	4080	4080	4065	130
3	20241223	202500	9345970	4065	4065	4065	4065	0
4	20241223	202400	9345970	4065	4065	4065	4065	0
5	20241223	202300	9345970	4065	4065	4065	4065	0
6	20241223	202200	9345970	4065	4065	4065	4065	0
7	20241223	202100	9345970	4065	4065	4065	4065	0
8	20241223	202000	9345970	4065	4065	4065	4065	0
9	20241223	201900	9345970	4065	4065	4065	4065	0
10	20241223	201800	9345970	4065	4065	4065	4065	0
11	20241223	201700	9345970	4065	4065	4065	4065	0
12	20241223	201600	9345970	4065	4065	4065	4065	0
13	20241223	201500	9345970	4065	4065	4065	4065	0
14	20241223	201400	9345970	4065	4065	4065	4065	0
15	20241223	201300	9345970	4065	4065	4065	4065	0
16	20241223	201200	9345970	4065	4065	4065	4065	0
17	20241223	201100	9345970	4065	4065	4065	4065	0
18	20241223	201000	9345970	4065	4065	4065	4065	0
19	20241223	200900	9345970	4065	4065	4065	4065	0
20	20241223	200800	9345970	4065	4065	4065	4065	0
21	20241223	200700	9345970	4065	4065	4065	4065	0
22	20241223	200600	9345970	4065	4065	4065	4065	0
23	20241223	200500	9345970	4065	4065	4065	4065	0
24	20241223	200400	9345970	4065	4065	4065	4065	0
25	20241223	200300	9345970	4065	4065	4065	4065	0
26	20241223	200200	9345970	4065	4065	4065	4065	0
27	20241223	200100	9345970	4065	4065	4065	4065	0
28	20241223	200000	9345970	4065	4065	4065	4065	0
29	20241223	195900	9345970	4065	4065	4065	4065	0
30	20241223	195800	9345970	4065	4065	4065	4065	0
31	20241223	195700	9345970	4065	4065	4065	4065	0
32	20241223	195600	9345970	4065	4080	4080	4065	130
33	20241223	195500	9345970	4065	4065	4065	4065	0
34	20241223	195400	9345970	4065	4065	4065	4065	0
35	20241223	195300	9345970	4065	4065	4065	4065	0
36	20241223	195200	9345970	4065	4065	4065	4065	0
37	20241223	195100	9345970	4065	4065	4065	4065	0
38	20241223	195000	9345970	4065	4065	4065	4065	0
39	20241223	194900	9345970	4065	4065	4065	4065	0
40	20241223	194800	9345970	4065	4065	4065	4065	0
41	20241223	194700	9345970	4065	4065	4065	4065	0
42	20241223	194600	9345970	4065	4065	4065	4065	0
43	20241223	194500	9345970	4065	4065	4065	4065	0
44	20241223	194400	9345970	4065	4065	4065	4065	0
45	20241223	194300	9345970	4065	4065	4065	4065	0
46	20241223	194200	9345970	4065	4065	4065	4065	0
47	20241223	194100	9345970	4065	4065	4065	4065	0
48	20241223	194000	9345970	4065	4065	4065	4065	0
49	20241223	193900	9345970	4065	4065	4065	4065	0
50	20241223	193800	9345970	4065	4065	4065	4065	0
51	20241223	193700	9345970	4065	4065	4065	4065	0
52	20241223	193600	9345970	4065	4065	4065	4065	0
53	20241223	193500	9345970	4065	4065	4065	4065	0
54	20241223	193400	9345970	4065	4065	4065	4065	0
55	20241223	193300	9345970	4065	4065	4065	4065	0
56	20241223	193200	9345970	4065	4065	4065	4065	0
57	20241223	193100	9345970	4065	4065	4065	4065	0
58	20241223	193000	9345970	4065	4065	4065	4065	0
59	20241223	192900	9345970	4065	4065	4065	4065	0
60	20241223	192800	9345970	4065	4065	4065	4065	0
61	20241223	192700	9345970	4065	4065	4065	4065	0
62	20241223	192600	9345970	4065	4080	4080	4065	130
63	20241223	192500	9345970	4065	4065	4065	4065	0
64	20241223	192400	9345970	4065	4065	4065	4065	0
65	20241223	192300	9345970	4065	4065	4065	4065	0
66	20241223	192200	9345970	4065	4065	4065	4065	0
67	20241223	192100	9345970	4065	4065	4065	4065	0
68	20241223	192000	9345970	4065	4065	4065	4065	0
69	20241223	191900	9345970	4065	4065	4065	4065	0
70	20241223	191800	9345970	4065	4065	4065	4065	0
71	20241223	191700	9345970	4065	4065	4065	4065	0
72	20241223	191600	9345970	4065	4065	4065	4065	0
73	20241223	191500	9345970	4065	4065	4065	4065	0
74	20241223	191400	9345970	4065	4065	4065	4065	0
75	20241223	191300	9345970	4065	4065	4065	4065	0
76	20241223	191200	9345970	4065	4065	4065	4065	0
77	20241223	191100	9345970	4065	4065	4065	4065	0
78	20241223	191000	9345970	4065	4065	4065	4065	0
79	20241223	190900	9345970	4065	4065	4065	4065	0
80	20241223	190800	9345970	4065	4065	4065	4065	0
81	20241223	190700	9345970	4065	4065	4065	4065	0
82	20241223	190600	9345970	4065	4065	4065	4065	0
83	20241223	190500	9345970	4065	4065	4065	4065	0
84	20241223	190400	9345970	4065	4065	4065	4065	0
85	20241223	190300	9345970	4065	4065	4065	4065	0
86	20241223	190200	9345970	4065	4065	4065	4065	0
87	20241223	190100	9345970	4065	4065	4065	4065	0
88	20241223	190000	9345970	4065	4065	4065	4065	0
89	20241223	185900	9345970	4065	4065	4065	4065	0
90	20241223	185800	9345970	4065	4065	4065	4065	0
91	20241223	185700	9345970	4065	4065	4065	4065	0
92	20241223	185600	9345970	4065	4080	4080	4065	130
93	20241223	185500	9345970	4065	4065	4065	4065	0
94	20241223	185400	9345970	4065	4065	4065	4065	0
95	20241223	185300	9345970	4065	4065	4065	4065	0
96	20241223	185200	9345970	4065	4065	4065	4065	0
97	20241223	185100	9345970	4065	4065	4065	4065	0
98	20241223	185000	9345970	4065	4065	4065	4065	0
99	20241223	184900	9345970	4065	4065	4065	4065	0
100	20241223	184800	9345970	4065	4065	4065	4065	0
101	20241223	184700	9345970	4065	4065	4065	4065	0
102	20241223	184600	9345970	4065	4065	4065	4065	0
103	20241223	184500	9345970	4065	4065	4065	4065	0
104	20241223	184400	9345970	4065	4065	4065	4065	0
105	20241223	184300	9345970	4065	4065	4065	4065	0
106	20241223	184200	9345970	4065	4065	4065	4065	0
107	20241223	184100	9345970	4065	4065	4065	4065	0
108	20241223	184000	9345970	4065	4065	4065	4065	0
109	20241223	183900	9345970	4065	4065	4065	4065	0
110	20241223	183800	9345970	4065	4065	4065	4065	0
111	20241223	183700	9345970	4065	4065	4065	4065	0
112	20241223	183600	9345970	4065	4065	4065	4065	0
113	20241223	183500	9345970	4065	4065	4065	4065	0
114	20241223	183400	9345970	4065	4065	4065	4065	0
115	20241223	183300	9345970	4065	4065	4065	4065	0
116	20241223	183200	9345970	4065	4065	4065	4065	0
117	20241223	183100	9345970	4065	4065	4065	4065	0
118	20241223	183000	9345970	4065	4065	4065	4065	0
119	20241223	182900	9345970	4065	4065	4065	4065	0
120	20241223	182800	9345970	4065	4065	4065	4065	0
121	20241223	182700	9345970	4065	4065	4065	4065	0
122	20241223	182600	9345970	4065	4080	4080	4065	130
123	20241223	182500	9345970	4065	4065	4065	4065	0
124	20241223	182400	9345970	4065	4065	4065	4065	0
125	20241223	182300	9345970	4065	4065	4065	4065	0
126	20241223	182200	9345970	4065	4065	4065	4065	0
127	20241223	182100	9345970	4065	4065	4065	4065	0
128	20241223	182000	9345970	4065	4065	4065	4065	0
129	20241223	181900	9345970	4065	4065	4065	4065	0
130	20241223	181800	9345970	4065	4065	4065	4065	0
131	20241223	181700	9345970	4065	4065	4065	4065	0
132	20241223	181600	9345970	4065	4065	4065	4065	0
133	20241223	181500	9345970	4065	4065	4065	4065	0
134	20241223	181400	9345970	4065	4065	4065	4065	0
135	20241223	181300	9345970	4065	4065	4065	4065	0
136	20241223	181200	9345970	4065	4065	4065	4065	0
137	20241223	181100	9345970	4065	4065	4065	4065	0
138	20241223	181000	9345970	4065	4065	4065	4065	0
139	20241223	180900	9345970	4065	4065	4065	4065	0
140	20241223	180800	9345970	4065	4065	4065	4065	0
141	20241223	180700	9345970	4065	4065	4065	4065	0
142	20241223	180600	9345970	4065	4065	4065	4065	0
143	20241223	180500	9345970	4065	4065	4065	4065	0
144	20241223	180400	9345970	4065	4065	4065	4065	0
145	20241223	180300	9345970	4065	4065	4065	4065	0
146	20241223	180200	9345970	4065	4065	4065	4065	0
147	20241223	180100	9345970	4065	4065	4065	4065	0
148	20241223	180000	9345970	4065	4065	4065	4065	0
149	20241223	175900	9345970	4065	4065	4065	4065	0
150	20241223	175800	9345970	4065	4065	4065	4065	0
151	20241223	175700	9345970	4065	4065	4065	4065	0
152	20241223	175600	9345970	4065	4080	4080	4065	130
153	20241223	175500	9345970	4065	4065	4065	4065	0
154	20241223	175400	9345970	4065	4065	4065	4065	0
155	20241223	175300	9345970	4065	4065	4065	4065	0
156	20241223	175200	9345970	4065	4065	4065	4065	0
157	20241223	175100	9345970	4065	4065	4065	4065	0
158	20241223	175000	9345970	4065	4065	4065	4065	0
159	20241223	174900	9345970	4065	4065	4065	4065	0
160	20241223	174800	9345970	4065	4065	4065	4065	0
161	20241223	174700	9345970	4065	4065	4065	4065	0
162	20241223	174600	9345970	4065	4065	4065	4065	0
163	20241223	174500	9345970	4065	4065	4065	4065	0
164	20241223	174400	9345970	4065	4065	4065	4065	0
165	20241223	174300	9345970	4065	4065	4065	4065	0
166	20241223	174200	9345970	4065	4065	4065	4065	0
167	20241223	174100	9345970	4065	4065	4065	4065	0
168	20241223	174000	9345970	4065	4065	4065	4065	0
169	20241223	173900	9345970	4065	4065	4065	4065	0
170	20241223	173800	9345970	4065	4065	4065	4065	0
171	20241223	173700	9345970	4065	4065	4065	4065	0
172	20241223	173600	9345970	4065	4065	4065	4065	0
173	20241223	173500	9345970	4065	4065	4065	4065	0
174	20241223	173400	9345970	4065	4065	4065	4065	0
175	20241223	173300	9345970	4065	4065	4065	4065	0
176	20241223	173200	9345970	4065	4065	4065	4065	0
177	20241223	173100	9345970	4065	4065	4065	4065	0
178	20241223	173000	9345970	4065	4065	4065	4065	0
179	20241223	172900	9345970	4065	4065	4065	4065	0
180	20241223	172800	9345970	4065	4065	4065	4065	0
181	20241223	172700	9345970	4065	4065	4065	4065	0
182	20241223	172600	9345970	4065	4080	4080	4065	130
183	20241223	172500	9345970	4065	4065	4065	4065	0
184	20241223	172400	9345970	4065	4065	4065	4065	0
185	20241223	172300	9345970	4065	4065	4065	4065	0
186	20241223	172200	9345970	4065	4065	4065	4065	0
187	20241223	172100	9345970	4065	4065	4065	4065	0
188	20241223	172000	9345970	4065	4065	4065	4065	0
189	20241223	171900	9345970	4065	4065	4065	4065	0
190	20241223	171800	9345970	4065	4065	4065	4065	0
191	20241223	171700	9345970	4065	4065	4065	4065	0
192	20241223	171600	9345970	4065	4065	4065	4065	0
193	20241223	171500	9345970	4065	4065	4065	4065	0
194	20241223	171400	9345970	4065	4065	4065	4065	0
195	20241223	171300	9345970	4065	4065	4065	4065	0
196	20241223	171200	9345970	4065	4065	4065	4065	0
197	20241223	171100	9345970	4065	4065	4065	4065	0
198	20241223	171000	9345970	4065	4065	4065	4065	0
199	20241223	170900	9345970	4065	4065	4065	4065	0
200	20241223	170800	9345970	4065	4065	4065	4065	0
201	20241223	170700	9345970	4065	4065	4065	4065	0
202	20241223	170600	9345970	4065	4065	4065	4065	0
203	20241223	170500	9345970	4065	4065	4065	4065	0
204	20241223	170400	9345970	4065	4065	4065	4065	0
205	20241223	170300	9345970	4065	4065	4065	4065	0
206	20241223	170200	9345970	4065	4065	4065	4065	0
207	20241223	170100	9345970	4065	4065	4065	4065	0
208	20241223	170000	9345970	4065	4065	4065	4065	0
209	20241223	165900	9345970	4065	4065	4065	4065	0
210	20241223	165800	9345970	4065	4065	4065	4065	0
211	20241223	165700	9345970	4065	4065	4065	4065	0
212	20241223	165600	9345970	4065	4080	4080	4065	130
213	20241223	165500	9345970	4065	4065	4065	4065	0
214	20241223	165400	9345970	4065	4065	4065	4065	0
215	20241223	165300	9345970	4065	4065	4065	4065	0
216	20241223	165200	9345970	4065	4065	4065	4065	0
217	20241223	165100	9345970	4065	4065	4065	4065	0
218	20241223	165000	9345970	4065	4065	4065	4065	0
219	20241223	164900	9345970	4065	4065	4065	4065	0
220	20241223	164800	9345970	4065	4065	4065	4065	0
221	20241223	164700	9345970	4065	4065	4065	4065	0
222	20241223	164600	9345970	4065	4065	4065	4065	0
223	20241223	164500	9345970	4065	4065	4065	4065	0
224	20241223	164400	9345970	4065	4065	4065	4065	0
225	20241223	164300	9345970	4065	4065	4065	4065	0
226	20241223	164200	9345970	4065	4065	4065	4065	0
227	20241223	164100	9345970	4065	4065	4065	4065	0
228	20241223	164000	9345970	4065	4065	4065	4065	0
229	20241223	163900	9345970	4065	4065	4065	4065	0
230	20241223	163800	9345970	4065	4065	4065	4065	0
231	20241223	163700	9345970	4065	4065	4065	4065	0
232	20241223	163600	9345970	4065	4065	4065	4065	0
233	20241223	163500	9345970	4065	4065	4065	4065	0
234	20241223	163400	9345970	4065	4065	4065	4065	0
235	20241223	163300	9345970	4065	4065	4065	4065	0
236	20241223	163200	9345970	4065	4065	4065	4065	0
237	20241223	163100	9345970	4065	4065	4065	4065	0
238	20241223	163000	9345970	4065	4065	4065	4065	0
239	20241223	162900	9345970	4065	4065	4065	4065	0
240	20241223	162800	9345970	4065	4065	4065	4065	0
241	20241223	162700	9345970	4065	4065	4065	4065	0
242	20241223	162600	9345970	4065	4080	4080	4065	130
243	20241223	162500	9345970	4065	4065	4065	4065	0
244	20241223	162400	9345970	4065	4065	4065	4065	0
245	20241223	162300	9345970	4065	4065	4065	4065	0
246	20241223	162200	9345970	4065	4065	4065	4065	0
247	20241223	162100	9345970	4065	4065	4065	4065	0
248	20241223	162000	9345970	4065	4065	4065	4065	0
249	20241223	161900	9345970	4065	4065	4065	4065	0
250	20241223	161800	9345970	4065	4065	4065	4065	0
251	20241223	161700	9345970	4065	4065	4065	4065	0
252	20241223	161600	9345970	4065	4065	4065	4065	0
253	20241223	161500	9345970	4065	4065	4065	4065	0
254	20241223	161400	9345970	4065	4065	4065	4065	0
255	20241223	161300	9345970	4065	4065	4065	4065	0
256	20241223	161200	9345970	4065	4065	4065	4065	0
257	20241223	161100	9345970	4065	4065	4065	4065	0
258	20241223	161000	9345970	4065	4065	4065	4065	0
259	20241223	160900	9345970	4065	4065	4065	4065	0
260	20241223	160800	9345970	4065	4065	4065	4065	0
261	20241223	160700	9345970	4065	4065	4065	4065	0
262	20241223	160600	9345970	4065	4065	4065	4065	0
263	20241223	160500	9345970	4065	4065	4065	4065	0
264	20241223	160400	9345970	4065	4065	4065	4065	0
265	20241223	160300	9345970	4065	4065	4065	4065	0
266	20241223	160200	9345970	4065	4065	4065	4065	0
267	20241223	160100	9345970	4065	4065	4065	4065	0
268	20241223	160000	9345970	4065	4065	4065	4065	0
269	20241223	155900	9345970	4065	4065	4065	4065	0
270	20241223	155800	9345970	4065	4065	4065	4065	0
271	20241223	155700	9345970	4065	4065	4065	4065	0
272	20241223	155600	9345970	4065	4080	4080	4065	130
273	20241223	155500	9345970	4065	4065	4065	4065	0
274	20241223	155400	9345970	4065	4065	4065	4065	0
275	20241223	155300	9345970	4065	4065	4065	4065	0
276	20241223	155200	9345970	4065	4065	4065	4065	0
277	20241223	155100	9345970	4065	4065	4065	4065	0
278	20241223	155000	9345970	4065	4065	4065	4065	0
279	20241223	154900	9345970	4065	4065	4065	4065	0
280	20241223	154800	9345970	4065	4065	4065	4065	0
281	20241223	154700	9345970	4065	4065	4065	4065	0
282	20241223	154600	9345970	4065	4065	4065	4065	0
283	20241223	154500	9345970	4065	4065	4065	4065	0
284	20241223	154400	9345970	4065	4065	4065	4065	0
285	20241223	154300	9345970	4065	4065	4065	4065	0
286	20241223	154200	9345970	4065	4065	4065	4065	0
287	20241223	154100	9345970	4065	4065	4065	4065	0
288	20241223	154000	9345970	4065	4065	4065	4065	0
289	20241223	153900	9345970	4065	4065	4065	4065	0
290	20241223	153800	9345970	4065	4065	4065	4065	0
291	20241223	153700	9345970	4065	4065	4065	4065	0
292	20241223	153600	9345970	4065	4065	4065	4065	0
293	20241223	153500	9345970	4065	4065	4065	4065	0
294	20241223	153400	9345970	4065	4065	4065	4065	0
295	20241223	153300	9345970	4065	4065	4065	4065	0
296	20241223	153200	9345970	4065	4065	4065	4065	0
297	20241223	153100	9345970	4065	4065	4065	4065	0
298	20241223	153000	9345970	4065	4065	4065	4065	0
299	20241223	152900	9345970	4065	4065	4065	4065	0
300	20241223	152800	9345970	4065	4065	4065	4065	0
301	20241223	152700	9345970	4065	4065	4065	4065	0
302	20241223	152600	9345970	4065	4065	4065	4065	0
303	20241223	152500	9345970	4065	4065	4065	4065	0
304	20241223	152400	9345970	4065	4065	4065	4065	0
305	20241223	152300	9345970	4065	4065	4065	4065	0
306	20241223	152200	9345970	4065	4065	4065	4065	0
307	20241223	152100	9345970	4065	4065	4065	4065	0
308	20241223	152000	9345970	4065	4065	4065	4065	0
309	20241223	151900	9345970	4065	4065	4065	4065	0
310	20241223	151800	9345970	4065	4065	4065	4065	0
311	20241223	151700	9345970	4065	4065	4065	4065	0
312	20241223	151600	9345970	4065	4065	4065	4065	0
313	20241223	151500	9345970	4065	4065	4065	4065	0
314	20241223	151400	9345970	4065	4065	4065	4065	0
315	20241223	151300	9345970	4065	4080	4080	4065	130
316	20241223	151200	8817005	4080	4080	4080	4080	0
317	20241223	151100	8817005	4080	4080	4080	4080	0
318	20241223	151000	8817005	4080	4080	4080	4080	0
319	20241223	150900	8817005	4080	4080	4080	4080	0
320	20241223	150800	8817005	4080	4080	4080	4080	0
321	20241223	150700	8817005	4080	4080	4080	4080	0
322	20241223	150600	8817005	4080	4080	4080	4080	0
323	20241223	150500	8817005	4080	4080	4080	4080	0
324	20241223	150400	8817005	4080	4080	4080	4080	0
325	20241223	150300	8817005	4080	4080	4080	4080	0
326	20241223	150200	8817005	4080	4080	4080	4080	0
327	20241223	150100	8817005	4080	4080	4080	4080	0
328	20241223	150000	8817005	4080	4080	4080	4080	0
329	20241223	145900	8817005	4080	4080	4080	4080	0
330	20241223	145800	8817005	4080	4080	4080	4080	0
331	20241223	145700	8817005	4080	4080	4080	4080	0
332	20241223	145600	8817005	4080	4080	4080	4080	0
333	20241223	145500	8817005	4080	4080	4080	4080	0
334	20241223	145400	8817005	4080	4080	4080	4080	0
335	20241223	145300	8817005	4080	4085	4085	4080	414
336	20241223	145200	7125995	4085	4085	4085	4085	0
337	20241223	145100	7125995	4085	4085	4085	4085	4
338	20241223	145000	7109655	4085	4085	4085	4085	0
339	20241223	144900	7109655	4085	4085	4085	4085	0
340	20241223	144800	7109655	4085	4085	4085	4085	0
341	20241223	144700	7109655	4085	4085	4085	4085	0
342	20241223	144600	7109655	4085	4085	4085	4085	0
343	20241223	144500	7109655	4085	4085	4085	4085	0
344	20241223	144400	7109655	4085	4085	4085	4085	0
345	20241223	144300	7109655	4085	4085	4085	4085	1
346	20241223	144200	7105570	4085	4085	4085	4085	0
347	20241223	144100	7105570	4085	4085	4085	4085	0
348	20241223	144000	7105570	4085	4085	4085	4085	0
349	20241223	143900	7105570	4085	4085	4085	4085	0
350	20241223	143800	7105570	4085	4085	4085	4085	0
351	20241223	143700	7105570	4085	4085	4085	4085	0
352	20241223	143600	7105570	4085	4085	4085	4085	0
353	20241223	143500	7105570	4085	4085	4085	4085	0
354	20241223	143400	7105570	4085	4085	4085	4085	0
355	20241223	143300	7105570	4085	4085	4085	4085	0
356	20241223	143200	7105570	4085	4085	4085	4085	0
357	20241223	143100	7105570	4085	4085	4085	4085	0
358	20241223	143000	7105570	4085	4085	4085	4085	0
359	20241223	142900	7105570	4085	4085	4085	4085	0
360	20241223	142800	7105570	4085	4085	4085	4085	0
361	20241223	142700	7105570	4085	4085	4085	4085	1
362	20241223	142600	7101485	4085	4085	4085	4085	0
363	20241223	142500	7101485	4085	4085	4085	4085	0
364	20241223	142400	7101485	4085	4085	4085	4085	0
365	20241223	142300	7101485	4085	4085	4085	4085	0
366	20241223	142200	7101485	4085	4085	4085	4085	0
367	20241223	142100	7101485	4085	4085	4085	4085	0
368	20241223	142000	7101485	4085	4085	4085	4085	0
369	20241223	141900	7101485	4085	4085	4085	4085	0
370	20241223	141800	7101485	4085	4085	4085	4085	0
371	20241223	141700	7101485	4085	4085	4085	4085	0
372	20241223	141600	7101485	4085	4085	4085	4085	0
373	20241223	141500	7101485	4085	4085	4085	4085	0
374	20241223	141400	7101485	4085	4085	4085	4085	0
375	20241223	141300	7101485	4085	4085	4085	4085	4
376	20241223	141200	7085145	4085	4085	4085	4085	0
377	20241223	141100	7085145	4085	4085	4085	4085	1
378	20241223	141000	7081060	4080	4080	4080	4080	0
379	20241223	140900	7081060	4080	4080	4080	4080	0
380	20241223	140800	7081060	4080	4085	4085	4080	54
381	20241223	140700	6860495	4080	4080	4080	4080	0
382	20241223	140600	6860495	4080	4080	4080	4080	0
383	20241223	140500	6860495	4080	4080	4080	4080	0
384	20241223	140400	6860495	4080	4080	4080	4080	0
385	20241223	140300	6860495	4080	4080	4080	4080	0
386	20241223	140200	6860495	4080	4080	4080	4080	0
387	20241223	140100	6860495	4080	4080	4080	4080	0
388	20241223	140000	6860495	4080	4080	4080	4080	0
389	20241223	135900	6860495	4080	4080	4080	4080	35
390	20241223	135800	6717695	4085	4085	4085	4085	0
391	20241223	135700	6717695	4085	4085	4085	4085	0
392	20241223	135600	6717695	4085	4085	4085	4085	0
393	20241223	135500	6717695	4085	4085	4085	4085	1
394	20241223	135400	6713610	4085	4085	4085	4085	0
395	20241223	135300	6713610	4085	4085	4085	4085	0
396	20241223	135200	6713610	4085	4085	4085	4085	0
397	20241223	135100	6713610	4085	4085	4085	4085	0
398	20241223	135000	6713610	4085	4085	4085	4085	0
399	20241223	134900	6713610	4085	4085	4085	4085	0
400	20241223	134800	6713610	4085	4085	4085	4085	0
401	20241223	134700	6713610	4085	4085	4085	4085	0
402	20241223	134600	6713610	4085	4085	4085	4085	0
403	20241223	134500	6713610	4085	4085	4085	4085	0
404	20241223	134400	6713610	4085	4085	4085	4085	0
405	20241223	134300	6713610	4085	4085	4085	4085	0
406	20241223	134200	6713610	4085	4085	4085	4085	0
407	20241223	134100	6713610	4085	4085	4085	4085	1
408	20241223	134000	6709525	4085	4085	4085	4085	0
409	20241223	133900	6709525	4085	4085	4085	4085	1
410	20241223	133800	6705440	4085	4085	4085	4085	0
411	20241223	133700	6705440	4085	4085	4085	4085	1
412	20241223	133600	6701355	4080	4080	4080	4080	0
413	20241223	133500	6701355	4080	4080	4080	4080	0
414	20241223	133400	6701355	4080	4080	4080	4080	0
415	20241223	133300	6701355	4080	4080	4080	4080	3
416	20241223	133200	6689115	4080	4080	4080	4080	0
417	20241223	133100	6689115	4080	4080	4080	4080	0
418	20241223	133000	6689115	4080	4080	4080	4080	0
419	20241223	132900	6689115	4080	4080	4080	4080	1
420	20241223	132800	6685035	4080	4080	4080	4080	0
421	20241223	132700	6685035	4080	4080	4080	4080	0
422	20241223	132600	6685035	4080	4080	4080	4080	0
423	20241223	132500	6685035	4080	4080	4080	4080	1
424	20241223	132400	6680955	4080	4080	4080	4080	0
425	20241223	132300	6680955	4080	4080	4080	4080	1
426	20241223	132200	6676875	4080	4080	4080	4080	0
427	20241223	132100	6676875	4080	4080	4080	4080	2
428	20241223	132000	6668715	4080	4080	4080	4080	0
429	20241223	131900	6668715	4080	4080	4080	4080	0
430	20241223	131800	6668715	4080	4080	4080	4080	0
431	20241223	131700	6668715	4080	4080	4080	4080	2
432	20241223	131600	6660555	4080	4080	4080	4080	0
433	20241223	131500	6660555	4080	4080	4080	4080	0
434	20241223	131400	6660555	4080	4080	4080	4080	0
435	20241223	131300	6660555	4080	4080	4080	4080	3
436	20241223	131200	6648315	4070	4070	4070	4070	0
437	20241223	131100	6648315	4070	4080	4080	4070	11
438	20241223	131000	6603445	4080	4080	4080	4080	0
439	20241223	130900	6603445	4080	4080	4080	4080	2
440	20241223	130800	6595285	4080	4080	4080	4080	0
441	20241223	130700	6595285	4080	4080	4080	4080	1
442	20241223	130600	6591205	4080	4080	4080	4080	0
443	20241223	130500	6591205	4080	4080	4080	4080	0
444	20241223	130400	6591205	4080	4080	4080	4080	0
445	20241223	130300	6591205	4080	4080	4080	4080	0
446	20241223	130200	6591205	4080	4080	4080	4080	0
447	20241223	130100	6591205	4080	4080	4080	4080	0
448	20241223	130000	6591205	4080	4080	4080	4080	0
449	20241223	125900	6591205	4080	4080	4080	4080	0
450	20241223	125800	6591205	4080	4080	4080	4080	0
451	20241223	125700	6591205	4080	4080	4080	4080	0
452	20241223	125600	6591205	4080	4080	4080	4080	0
453	20241223	125500	6591205	4080	4080	4080	4080	1
454	20241223	125400	6587125	4080	4080	4080	4080	0
455	20241223	125300	6587125	4080	4080	4080	4080	0
456	20241223	125200	6587125	4080	4080	4080	4080	0
457	20241223	125100	6587125	4080	4080	4080	4080	1
458	20241223	125000	6583045	4080	4080	4080	4080	0
459	20241223	124900	6583045	4080	4080	4080	4080	0
460	20241223	124800	6583045	4080	4080	4080	4080	0
461	20241223	124700	6583045	4080	4080	4080	4080	0
462	20241223	124600	6583045	4080	4080	4080	4080	0
463	20241223	124500	6583045	4080	4080	4080	4080	0
464	20241223	124400	6583045	4080	4080	4080	4080	0
465	20241223	124300	6583045	4080	4080	4080	4080	6
466	20241223	124200	6558565	4080	4080	4080	4080	0
467	20241223	124100	6558565	4080	4080	4080	4080	0
468	20241223	124000	6558565	4080	4080	4080	4080	0
469	20241223	123900	6558565	4080	4080	4080	4080	0
470	20241223	123800	6558565	4080	4080	4080	4080	0
471	20241223	123700	6558565	4080	4080	4080	4080	0
472	20241223	123600	6558565	4080	4080	4080	4080	0
473	20241223	123500	6558565	4080	4080	4080	4080	1
474	20241223	123400	6554485	4080	4080	4080	4080	0
475	20241223	123300	6554485	4080	4080	4080	4080	0
476	20241223	123200	6554485	4080	4080	4080	4080	0
477	20241223	123100	6554485	4080	4080	4080	4080	0
478	20241223	123000	6554485	4080	4080	4080	4080	0
479	20241223	122900	6554485	4080	4080	4080	4080	0
480	20241223	122800	6554485	4080	4080	4080	4080	0
481	20241223	122700	6554485	4080	4080	4080	4080	6
482	20241223	122600	6530005	4080	4080	4080	4080	0
483	20241223	122500	6530005	4080	4080	4080	4080	0
484	20241223	122400	6530005	4080	4080	4080	4080	0
485	20241223	122300	6530005	4080	4080	4080	4080	0
486	20241223	122200	6530005	4080	4080	4080	4080	0
487	20241223	122100	6530005	4080	4080	4080	4080	0
488	20241223	122000	6530005	4080	4080	4080	4080	0
489	20241223	121900	6530005	4080	4080	4080	4080	1
490	20241223	121800	6525925	4080	4080	4080	4080	0
491	20241223	121700	6525925	4080	4080	4080	4080	0
492	20241223	121600	6525925	4080	4080	4080	4080	0
493	20241223	121500	6525925	4080	4080	4080	4080	0
494	20241223	121400	6525925	4080	4080	4080	4080	0
495	20241223	121300	6525925	4080	4080	4080	4080	0
496	20241223	121200	6525925	4080	4080	4080	4080	0
497	20241223	121100	6525925	4080	4080	4080	4080	6
498	20241223	121000	6501445	4080	4080	4080	4080	0
499	20241223	120900	6501445	4080	4080	4080	4080	0
500	20241223	120800	6501445	4080	4080	4080	4080	0
501	20241223	120700	6501445	4080	4080	4080	4080	0
502	20241223	120600	6501445	4080	4080	4080	4080	0
503	20241223	120500	6501445	4080	4080	4080	4080	0
504	20241223	120400	6501445	4080	4080	4080	4080	0
505	20241223	120300	6501445	4080	4080	4080	4080	1
506	20241223	120200	6497365	4085	4085	4085	4085	0
507	20241223	120100	6497365	4085	4085	4085	4085	0
508	20241223	120000	6497365	4085	4085	4085	4085	0
509	20241223	115900	6497365	4085	4085	4085	4085	0
510	20241223	115800	6497365	4085	4085	4085	4085	0
511	20241223	115700	6497365	4085	4085	4085	4085	0
512	20241223	115600	6497365	4085	4085	4085	4085	0
513	20241223	115500	6497365	4085	4080	4085	4080	7
514	20241223	115400	6468785	4080	4080	4080	4080	0
515	20241223	115300	6468785	4080	4080	4080	4080	0
516	20241223	115200	6468785	4080	4080	4080	4080	0
517	20241223	115100	6468785	4080	4080	4080	4080	0
518	20241223	115000	6468785	4080	4080	4080	4080	0
519	20241223	114900	6468785	4080	4080	4080	4080	0
520	20241223	114800	6468785	4080	4080	4080	4080	0
521	20241223	114700	6468785	4080	4080	4080	4080	1
522	20241223	114600	6464705	4080	4080	4080	4080	0
523	20241223	114500	6464705	4080	4080	4080	4080	0
524	20241223	114400	6464705	4080	4080	4080	4080	0
525	20241223	114300	6464705	4080	4080	4080	4080	1
526	20241223	114200	6460625	4080	4080	4080	4080	0
527	20241223	114100	6460625	4080	4080	4080	4080	0
528	20241223	114000	6460625	4080	4080	4080	4080	0
529	20241223	113900	6460625	4080	4080	4080	4080	7
530	20241223	113800	6432065	4080	4080	4080	4080	0
531	20241223	113700	6432065	4080	4080	4080	4080	0
532	20241223	113600	6432065	4080	4080	4080	4080	0
533	20241223	113500	6432065	4080	4080	4080	4080	0
534	20241223	113400	6432065	4080	4080	4080	4080	0
535	20241223	113300	6432065	4080	4080	4080	4080	0
536	20241223	113200	6432065	4080	4080	4080	4080	0
537	20241223	113100	6432065	4080	4080	4080	4080	1
538	20241223	113000	6427985	4080	4080	4080	4080	0
539	20241223	112900	6427985	4080	4080	4080	4080	0
540	20241223	112800	6427985	4080	4080	4080	4080	0
541	20241223	112700	6427985	4080	4080	4080	4080	0
542	20241223	112600	6427985	4080	4080	4080	4080	0
543	20241223	112500	6427985	4080	4080	4080	4080	0
544	20241223	112400	6427985	4080	4080	4080	4080	0
545	20241223	112300	6427985	4080	4080	4080	4080	7
546	20241223	112200	6399425	4080	4080	4080	4080	0
547	20241223	112100	6399425	4080	4080	4080	4080	0
548	20241223	112000	6399425	4080	4080	4080	4080	0
549	20241223	111900	6399425	4080	4080	4080	4080	0
550	20241223	111800	6399425	4080	4080	4080	4080	0
551	20241223	111700	6399425	4080	4080	4080	4080	0
552	20241223	111600	6399425	4080	4080	4080	4080	0
553	20241223	111500	6399425	4080	4080	4080	4080	1
554	20241223	111400	6395345	4085	4085	4085	4085	0
555	20241223	111300	6395345	4085	4085	4085	4085	0
556	20241223	111200	6395345	4085	4085	4085	4085	0
557	20241223	111100	6395345	4085	4085	4085	4085	0
558	20241223	111000	6395345	4085	4085	4085	4085	0
559	20241223	110900	6395345	4085	4085	4085	4085	0
560	20241223	110800	6395345	4085	4085	4085	4085	0
561	20241223	110700	6395345	4085	4080	4085	4080	7
562	20241223	110600	6366775	4080	4080	4080	4080	0
563	20241223	110500	6366775	4080	4080	4080	4080	0
564	20241223	110400	6366775	4080	4080	4080	4080	0
565	20241223	110300	6366775	4080	4080	4080	4080	0
566	20241223	110200	6366775	4080	4080	4080	4080	0
567	20241223	110100	6366775	4080	4080	4080	4080	0
568	20241223	110000	6366775	4080	4080	4080	4080	0
569	20241223	105900	6366775	4080	4080	4080	4080	1
570	20241223	105800	6362695	4080	4080	4080	4080	0
571	20241223	105700	6362695	4080	4080	4080	4080	0
572	20241223	105600	6362695	4080	4080	4080	4080	0
573	20241223	105500	6362695	4080	4080	4080	4080	0
574	20241223	105400	6362695	4080	4080	4080	4080	0
575	20241223	105300	6362695	4080	4080	4080	4080	0
576	20241223	105200	6362695	4080	4080	4080	4080	0
577	20241223	105100	6362695	4080	4080	4080	4080	7
578	20241223	105000	6334135	4085	4085	4085	4085	0
579	20241223	104900	6334135	4085	4085	4085	4085	0
580	20241223	104800	6334135	4085	4085	4085	4085	0
581	20241223	104700	6334135	4085	4085	4085	4085	0
582	20241223	104600	6334135	4085	4085	4085	4085	0
583	20241223	104500	6334135	4085	4085	4085	4085	0
584	20241223	104400	6334135	4085	4085	4085	4085	0
585	20241223	104300	6334135	4085	4085	4085	4085	1
586	20241223	104200	6330050	4085	4085	4085	4085	0
587	20241223	104100	6330050	4085	4085	4085	4085	0
588	20241223	104000	6330050	4085	4085	4085	4085	0
589	20241223	103900	6330050	4085	4085	4085	4085	0
590	20241223	103800	6330050	4085	4085	4085	4085	0
591	20241223	103700	6330050	4085	4085	4085	4085	0
592	20241223	103600	6330050	4085	4085	4085	4085	0
593	20241223	103500	6330050	4085	4085	4085	4085	0
594	20241223	103400	6330050	4085	4085	4085	4085	0
595	20241223	103300	6330050	4085	4085	4085	4085	0
596	20241223	103200	6330050	4085	4085	4085	4085	0
597	20241223	103100	6330050	4085	4085	4085	4085	0
598	20241223	103000	6330050	4085	4085	4085	4085	0
599	20241223	102900	6330050	4085	4085	4085	4085	0
600	20241223	102800	6330050	4085	4085	4085	4085	0
601	20241223	102700	6330050	4085	4085	4085	4085	1
602	20241223	102600	6325965	4085	4085	4085	4085	0
603	20241223	102500	6325965	4085	4085	4085	4085	0
604	20241223	102400	6325965	4085	4085	4085	4085	0
605	20241223	102300	6325965	4085	4085	4085	4085	0
606	20241223	102200	6325965	4085	4085	4085	4085	0
607	20241223	102100	6325965	4085	4085	4085	4085	0
608	20241223	102000	6325965	4085	4085	4085	4085	0
609	20241223	101900	6325965	4085	4085	4085	4085	0
610	20241223	101800	6325965	4085	4085	4085	4085	0
611	20241223	101700	6325965	4085	4085	4085	4085	0
612	20241223	101600	6325965	4085	4085	4085	4085	0
613	20241223	101500	6325965	4085	4085	4085	4085	0
614	20241223	101400	6325965	4085	4085	4085	4085	0
615	20241223	101300	6325965	4085	4085	4085	4085	0
616	20241223	101200	6325965	4085	4085	4085	4085	1
617	20241223	101100	6321880	4085	4085	4085	4085	2
618	20241223	101000	6313710	4070	4070	4070	4070	0
619	20241223	100900	6313710	4070	4070	4070	4070	0
620	20241223	100800	6313710	4070	4070	4070	4070	0
621	20241223	100700	6313710	4070	4070	4070	4070	0
622	20241223	100600	6313710	4070	4070	4070	4070	0
623	20241223	100500	6313710	4070	4070	4070	4070	0
624	20241223	100400	6313710	4070	4085	4085	4070	1281
625	20241223	100300	1089070	4090	4090	4090	4090	0
626	20241223	100200	1089070	4090	4090	4090	4090	0
627	20241223	100100	1089070	4090	4090	4090	4090	0
628	20241223	100000	1089070	4090	4090	4090	4090	0
629	20241223	095900	1089070	4090	4090	4090	4090	0
630	20241223	095800	1089070	4090	4090	4090	4090	0
631	20241223	095700	1089070	4090	4090	4090	4090	0
632	20241223	095600	1089070	4090	4090	4090	4090	0
633	20241223	095500	1089070	4090	4090	4090	4090	2
634	20241223	095400	1080890	4085	4085	4085	4085	0
635	20241223	095300	1080890	4085	4085	4085	4085	0
636	20241223	095200	1080890	4085	4085	4085	4085	0
637	20241223	095100	1080890	4085	4085	4085	4085	0
638	20241223	095000	1080890	4085	4085	4085	4085	0
639	20241223	094900	1080890	4085	4085	4085	4085	0
640	20241223	094800	1080890	4085	4085	4085	4085	0
641	20241223	094700	1080890	4085	4085	4085	4085	0
642	20241223	094600	1080890	4085	4085	4085	4085	0
643	20241223	094500	1080890	4085	4085	4085	4085	0
644	20241223	094400	1080890	4085	4085	4085	4085	0
645	20241223	094300	1080890	4085	4085	4085	4085	0
646	20241223	094200	1080890	4085	4085	4085	4085	0
647	20241223	094100	1080890	4085	4085	4085	4085	0
648	20241223	094000	1080890	4085	4085	4085	4085	1
649	20241223	093900	1076805	4090	4090	4090	4090	2
650	20241223	093800	1068625	4090	4090	4090	4090	0
651	20241223	093700	1068625	4090	4090	4090	4090	0
652	20241223	093600	1068625	4090	4090	4090	4090	0
653	20241223	093500	1068625	4090	4090	4090	4090	0
654	20241223	093400	1068625	4090	4090	4090	4090	0
655	20241223	093300	1068625	4090	4090	4090	4090	0
656	20241223	093200	1068625	4090	4090	4090	4090	0
657	20241223	093100	1068625	4090	4090	4090	4090	9
658	20241223	093000	1031815	4090	4090	4090	4090	0
659	20241223	092900	1031815	4090	4090	4090	4090	0
660	20241223	092800	1031815	4090	4090	4090	4090	0
661	20241223	092700	1031815	4090	4090	4090	4090	0
662	20241223	092600	1031815	4090	4090	4090	4090	10
663	20241223	092500	990915	4090	4090	4090	4090	0
664	20241223	092400	990915	4090	4090	4090	4090	0
665	20241223	092300	990915	4090	4090	4090	4090	0
666	20241223	092200	990915	4090	4090	4090	4090	0
667	20241223	092100	990915	4090	4090	4090	4090	10
668	20241223	092000	950015	4090	4090	4090	4090	0
669	20241223	091900	950015	4090	4090	4090	4090	0
670	20241223	091800	950015	4090	4090	4090	4090	0
671	20241223	091700	950015	4090	4090	4090	4090	0
672	20241223	091600	950015	4090	4090	4090	4090	10
673	20241223	091500	909115	4090	4090	4090	4090	0
674	20241223	091400	909115	4090	4090	4090	4090	0
675	20241223	091300	909115	4090	4090	4090	4090	0
676	20241223	091200	909115	4090	4090	4090	4090	0
677	20241223	091100	909115	4090	4090	4090	4090	0
678	20241223	091000	909115	4090	4090	4090	4090	0
679	20241223	090900	909115	4090	4090	4090	4090	0
680	20241223	090800	909115	4090	4090	4090	4090	0
681	20241223	090700	909115	4090	4090	4090	4090	0
682	20241223	090600	909115	4090	4090	4090	4090	0
683	20241223	090500	909115	4090	4090	4090	4090	0
684	20241223	090400	909115	4090	4090	4090	4090	0
685	20241223	090300	909115	4090	4090	4090	4090	0
686	20241223	090200	909115	4090	4090	4090	4090	0
687	20241223	090100	909115	4090	4090	4090	4090	26
688	20241223	090000	802775	4075	4075	4075	4075	197