KissMeData/060900/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	194200	22531566	1000	1000	1000	1000	364
3	20241227	194100	22531566	1000	1000	1000	1000	0
4	20241227	194000	22531566	1000	1000	1000	1000	0
5	20241227	193900	22531566	1000	1000	1000	1000	0
6	20241227	193800	22531566	1000	1000	1000	1000	0
7	20241227	193700	22531566	1000	1000	1000	1000	0
8	20241227	193600	22531566	1000	1000	1000	1000	0
9	20241227	193500	22531566	1000	1000	1000	1000	0
10	20241227	193400	22531566	1000	1000	1000	1000	0
11	20241227	193300	22531566	1000	1000	1000	1000	0
12	20241227	193200	22531566	1000	1000	1000	1000	0
13	20241227	193100	22531566	1000	1000	1000	1000	0
14	20241227	193000	22531566	1000	1000	1000	1000	0
15	20241227	192900	22531566	1000	1000	1000	1000	0
16	20241227	192800	22531566	1000	1000	1000	1000	0
17	20241227	192700	22531566	1000	1000	1000	1000	0
18	20241227	192600	22531566	1000	1000	1000	1000	0
19	20241227	192500	22531566	1000	1000	1000	1000	0
20	20241227	192400	22531566	1000	1000	1000	1000	0
21	20241227	192300	22531566	1000	1000	1000	1000	0
22	20241227	192200	22531566	1000	1000	1000	1000	0
23	20241227	192100	22531566	1000	1000	1000	1000	0
24	20241227	192000	22531566	1000	1000	1000	1000	0
25	20241227	191900	22531566	1000	1000	1000	1000	0
26	20241227	191800	22531566	1000	1000	1000	1000	0
27	20241227	191700	22531566	1000	1000	1000	1000	0
28	20241227	191600	22531566	1000	1000	1000	1000	0
29	20241227	191500	22531566	1000	1000	1000	1000	0
30	20241227	191400	22531566	1000	1000	1000	1000	0
31	20241227	191300	22531566	1000	1000	1000	1000	0
32	20241227	191200	22531566	1000	1000	1000	1000	364
33	20241227	191100	22531566	1000	1000	1000	1000	0
34	20241227	191000	22531566	1000	1000	1000	1000	0
35	20241227	190900	22531566	1000	1000	1000	1000	0
36	20241227	190800	22531566	1000	1000	1000	1000	0
37	20241227	190700	22531566	1000	1000	1000	1000	0
38	20241227	190600	22531566	1000	1000	1000	1000	0
39	20241227	190500	22531566	1000	1000	1000	1000	0
40	20241227	190400	22531566	1000	1000	1000	1000	0
41	20241227	190300	22531566	1000	1000	1000	1000	0
42	20241227	190200	22531566	1000	1000	1000	1000	0
43	20241227	190100	22531566	1000	1000	1000	1000	0
44	20241227	190000	22531566	1000	1000	1000	1000	0
45	20241227	185900	22531566	1000	1000	1000	1000	0
46	20241227	185800	22531566	1000	1000	1000	1000	0
47	20241227	185700	22531566	1000	1000	1000	1000	0
48	20241227	185600	22531566	1000	1000	1000	1000	0
49	20241227	185500	22531566	1000	1000	1000	1000	0
50	20241227	185400	22531566	1000	1000	1000	1000	0
51	20241227	185300	22531566	1000	1000	1000	1000	0
52	20241227	185200	22531566	1000	1000	1000	1000	0
53	20241227	185100	22531566	1000	1000	1000	1000	0
54	20241227	185000	22531566	1000	1000	1000	1000	0
55	20241227	184900	22531566	1000	1000	1000	1000	0
56	20241227	184800	22531566	1000	1000	1000	1000	0
57	20241227	184700	22531566	1000	1000	1000	1000	0
58	20241227	184600	22531566	1000	1000	1000	1000	0
59	20241227	184500	22531566	1000	1000	1000	1000	0
60	20241227	184400	22531566	1000	1000	1000	1000	0
61	20241227	184300	22531566	1000	1000	1000	1000	0
62	20241227	184200	22531566	1000	1000	1000	1000	364
63	20241227	184100	22531566	1000	1000	1000	1000	0
64	20241227	184000	22531566	1000	1000	1000	1000	0
65	20241227	183900	22531566	1000	1000	1000	1000	0
66	20241227	183800	22531566	1000	1000	1000	1000	0
67	20241227	183700	22531566	1000	1000	1000	1000	0
68	20241227	183600	22531566	1000	1000	1000	1000	0
69	20241227	183500	22531566	1000	1000	1000	1000	0
70	20241227	183400	22531566	1000	1000	1000	1000	0
71	20241227	183300	22531566	1000	1000	1000	1000	0
72	20241227	183200	22531566	1000	1000	1000	1000	0
73	20241227	183100	22531566	1000	1000	1000	1000	0
74	20241227	183000	22531566	1000	1000	1000	1000	0
75	20241227	182900	22531566	1000	1000	1000	1000	0
76	20241227	182800	22531566	1000	1000	1000	1000	0
77	20241227	182700	22531566	1000	1000	1000	1000	0
78	20241227	182600	22531566	1000	1000	1000	1000	0
79	20241227	182500	22531566	1000	1000	1000	1000	0
80	20241227	182400	22531566	1000	1000	1000	1000	0
81	20241227	182300	22531566	1000	1000	1000	1000	0
82	20241227	182200	22531566	1000	1000	1000	1000	0
83	20241227	182100	22531566	1000	1000	1000	1000	0
84	20241227	182000	22531566	1000	1000	1000	1000	0
85	20241227	181900	22531566	1000	1000	1000	1000	0
86	20241227	181800	22531566	1000	1000	1000	1000	0
87	20241227	181700	22531566	1000	1000	1000	1000	0
88	20241227	181600	22531566	1000	1000	1000	1000	0
89	20241227	181500	22531566	1000	1000	1000	1000	0
90	20241227	181400	22531566	1000	1000	1000	1000	0
91	20241227	181300	22531566	1000	1000	1000	1000	0
92	20241227	181200	22531566	1000	1000	1000	1000	364
93	20241227	181100	22531566	1000	1000	1000	1000	0
94	20241227	181000	22531566	1000	1000	1000	1000	0
95	20241227	180900	22531566	1000	1000	1000	1000	0
96	20241227	180800	22531566	1000	1000	1000	1000	0
97	20241227	180700	22531566	1000	1000	1000	1000	0
98	20241227	180600	22531566	1000	1000	1000	1000	0
99	20241227	180500	22531566	1000	1000	1000	1000	0
100	20241227	180400	22531566	1000	1000	1000	1000	0
101	20241227	180300	22531566	1000	1000	1000	1000	0
102	20241227	180200	22531566	1000	1000	1000	1000	0
103	20241227	180100	22531566	1000	1000	1000	1000	0
104	20241227	180000	22531566	1000	1000	1000	1000	0
105	20241227	175900	22531566	1000	1000	1000	1000	0
106	20241227	175800	22531566	1000	1000	1000	1000	0
107	20241227	175700	22531566	1000	1000	1000	1000	0
108	20241227	175600	22531566	1000	1000	1000	1000	0
109	20241227	175500	22531566	1000	1000	1000	1000	0
110	20241227	175400	22531566	1000	1000	1000	1000	0
111	20241227	175300	22531566	1000	1000	1000	1000	0
112	20241227	175200	22531566	1000	1000	1000	1000	0
113	20241227	175100	22531566	1000	1000	1000	1000	0
114	20241227	175000	22531566	1000	1000	1000	1000	0
115	20241227	174900	22531566	1000	1000	1000	1000	0
116	20241227	174800	22531566	1000	1000	1000	1000	0
117	20241227	174700	22531566	1000	1000	1000	1000	0
118	20241227	174600	22531566	1000	1000	1000	1000	0
119	20241227	174500	22531566	1000	1000	1000	1000	0
120	20241227	174400	22531566	1000	1000	1000	1000	0
121	20241227	174300	22531566	1000	1000	1000	1000	0
122	20241227	174200	22531566	1000	1000	1000	1000	364
123	20241227	174100	22531566	1000	1000	1000	1000	0
124	20241227	174000	22531566	1000	1000	1000	1000	0
125	20241227	173900	22531566	1000	1000	1000	1000	0
126	20241227	173800	22531566	1000	1000	1000	1000	0
127	20241227	173700	22531566	1000	1000	1000	1000	0
128	20241227	173600	22531566	1000	1000	1000	1000	0
129	20241227	173500	22531566	1000	1000	1000	1000	0
130	20241227	173400	22531566	1000	1000	1000	1000	0
131	20241227	173300	22531566	1000	1000	1000	1000	0
132	20241227	173200	22531566	1000	1000	1000	1000	0
133	20241227	173100	22531566	1000	1000	1000	1000	0
134	20241227	173000	22531566	1000	1000	1000	1000	0
135	20241227	172900	22531566	1000	1000	1000	1000	0
136	20241227	172800	22531566	1000	1000	1000	1000	0
137	20241227	172700	22531566	1000	1000	1000	1000	0
138	20241227	172600	22531566	1000	1000	1000	1000	0
139	20241227	172500	22531566	1000	1000	1000	1000	0
140	20241227	172400	22531566	1000	1000	1000	1000	0
141	20241227	172300	22531566	1000	1000	1000	1000	0
142	20241227	172200	22531566	1000	1000	1000	1000	0
143	20241227	172100	22531566	1000	1000	1000	1000	0
144	20241227	172000	22531566	1000	1000	1000	1000	0
145	20241227	171900	22531566	1000	1000	1000	1000	0
146	20241227	171800	22531566	1000	1000	1000	1000	0
147	20241227	171700	22531566	1000	1000	1000	1000	0
148	20241227	171600	22531566	1000	1000	1000	1000	0
149	20241227	171500	22531566	1000	1000	1000	1000	0
150	20241227	171400	22531566	1000	1000	1000	1000	0
151	20241227	171300	22531566	1000	1000	1000	1000	0
152	20241227	171200	22531566	1000	1000	1000	1000	364
153	20241227	171100	22531566	1000	1000	1000	1000	0
154	20241227	171000	22531566	1000	1000	1000	1000	0
155	20241227	170900	22531566	1000	1000	1000	1000	0
156	20241227	170800	22531566	1000	1000	1000	1000	0
157	20241227	170700	22531566	1000	1000	1000	1000	0
158	20241227	170600	22531566	1000	1000	1000	1000	0
159	20241227	170500	22531566	1000	1000	1000	1000	0
160	20241227	170400	22531566	1000	1000	1000	1000	0
161	20241227	170300	22531566	1000	1000	1000	1000	0
162	20241227	170200	22531566	1000	1000	1000	1000	0
163	20241227	170100	22531566	1000	1000	1000	1000	0
164	20241227	170000	22531566	1000	1000	1000	1000	0
165	20241227	165900	22531566	1000	1000	1000	1000	0
166	20241227	165800	22531566	1000	1000	1000	1000	0
167	20241227	165700	22531566	1000	1000	1000	1000	0
168	20241227	165600	22531566	1000	1000	1000	1000	0
169	20241227	165500	22531566	1000	1000	1000	1000	0
170	20241227	165400	22531566	1000	1000	1000	1000	0
171	20241227	165300	22531566	1000	1000	1000	1000	0
172	20241227	165200	22531566	1000	1000	1000	1000	0
173	20241227	165100	22531566	1000	1000	1000	1000	0
174	20241227	165000	22531566	1000	1000	1000	1000	0
175	20241227	164900	22531566	1000	1000	1000	1000	0
176	20241227	164800	22531566	1000	1000	1000	1000	0
177	20241227	164700	22531566	1000	1000	1000	1000	0
178	20241227	164600	22531566	1000	1000	1000	1000	0
179	20241227	164500	22531566	1000	1000	1000	1000	0
180	20241227	164400	22531566	1000	1000	1000	1000	0
181	20241227	164300	22531566	1000	1000	1000	1000	0
182	20241227	164200	22531566	1000	1000	1000	1000	364
183	20241227	164100	22531566	1000	1000	1000	1000	0
184	20241227	164000	22531566	1000	1000	1000	1000	0
185	20241227	163900	22531566	1000	1000	1000	1000	0
186	20241227	163800	22531566	1000	1000	1000	1000	0
187	20241227	163700	22531566	1000	1000	1000	1000	0
188	20241227	163600	22531566	1000	1000	1000	1000	0
189	20241227	163500	22531566	1000	1000	1000	1000	0
190	20241227	163400	22531566	1000	1000	1000	1000	0
191	20241227	163300	22531566	1000	1000	1000	1000	0
192	20241227	163200	22531566	1000	1000	1000	1000	0
193	20241227	163100	22531566	1000	1000	1000	1000	0
194	20241227	163000	22531566	1000	1000	1000	1000	0
195	20241227	162900	22531566	1000	1000	1000	1000	0
196	20241227	162800	22531566	1000	1000	1000	1000	0
197	20241227	162700	22531566	1000	1000	1000	1000	0
198	20241227	162600	22531566	1000	1000	1000	1000	0
199	20241227	162500	22531566	1000	1000	1000	1000	0
200	20241227	162400	22531566	1000	1000	1000	1000	0
201	20241227	162300	22531566	1000	1000	1000	1000	0
202	20241227	162200	22531566	1000	1000	1000	1000	0
203	20241227	162100	22531566	1000	1000	1000	1000	0
204	20241227	162000	22531566	1000	1000	1000	1000	0
205	20241227	161900	22531566	1000	1000	1000	1000	0
206	20241227	161800	22531566	1000	1000	1000	1000	0
207	20241227	161700	22531566	1000	1000	1000	1000	0
208	20241227	161600	22531566	1000	1000	1000	1000	0
209	20241227	161500	22531566	1000	1000	1000	1000	0
210	20241227	161400	22531566	1000	1000	1000	1000	0
211	20241227	161300	22531566	1000	1000	1000	1000	0
212	20241227	161200	22531566	1000	1000	1000	1000	364
213	20241227	161100	22531566	1000	1000	1000	1000	0
214	20241227	161000	22531566	1000	1000	1000	1000	0
215	20241227	160900	22531566	1000	1000	1000	1000	0
216	20241227	160800	22531566	1000	1000	1000	1000	0
217	20241227	160700	22531566	1000	1000	1000	1000	0
218	20241227	160600	22531566	1000	1000	1000	1000	0
219	20241227	160500	22531566	1000	1000	1000	1000	0
220	20241227	160400	22531566	1000	1000	1000	1000	0
221	20241227	160300	22531566	1000	1000	1000	1000	0
222	20241227	160200	22531566	1000	1000	1000	1000	0
223	20241227	160100	22531566	1000	1000	1000	1000	0
224	20241227	160000	22531566	1000	1000	1000	1000	0
225	20241227	155900	22531566	1000	1000	1000	1000	0
226	20241227	155800	22531566	1000	1000	1000	1000	0
227	20241227	155700	22531566	1000	1000	1000	1000	0
228	20241227	155600	22531566	1000	1000	1000	1000	0
229	20241227	155500	22531566	1000	1000	1000	1000	0
230	20241227	155400	22531566	1000	1000	1000	1000	0
231	20241227	155300	22531566	1000	1000	1000	1000	0
232	20241227	155200	22531566	1000	1000	1000	1000	0
233	20241227	155100	22531566	1000	1000	1000	1000	0
234	20241227	155000	22531566	1000	1000	1000	1000	0
235	20241227	154900	22531566	1000	1000	1000	1000	0
236	20241227	154800	22531566	1000	1000	1000	1000	0
237	20241227	154700	22531566	1000	1000	1000	1000	0
238	20241227	154600	22531566	1000	1000	1000	1000	0
239	20241227	154500	22531566	1000	1000	1000	1000	0
240	20241227	154400	22531566	1000	1000	1000	1000	0
241	20241227	154300	22531566	1000	1000	1000	1000	0
242	20241227	154200	22531566	1000	1000	1000	1000	364
243	20241227	154100	22531566	1000	1000	1000	1000	0
244	20241227	154000	22531566	1000	1000	1000	1000	0
245	20241227	153900	22531566	1000	1000	1000	1000	0
246	20241227	153800	22531566	1000	1000	1000	1000	0
247	20241227	153700	22531566	1000	1000	1000	1000	0
248	20241227	153600	22531566	1000	1000	1000	1000	0
249	20241227	153500	22531566	1000	1000	1000	1000	0
250	20241227	153400	22531566	1000	1000	1000	1000	0
251	20241227	153300	22531566	1000	1000	1000	1000	0
252	20241227	153200	22531566	1000	1000	1000	1000	0
253	20241227	153100	22531566	1000	1000	1000	1000	0
254	20241227	153000	22531566	1000	1000	1000	1000	364
255	20241227	152900	22167566	1000	1000	1000	1000	0
256	20241227	152800	22167566	1000	1000	1000	1000	0
257	20241227	152700	22167566	1000	1000	1000	1000	0
258	20241227	152600	22167566	1000	1000	1000	1000	0
259	20241227	152500	22167566	1000	1000	1000	1000	0
260	20241227	152400	22167566	1000	1000	1000	1000	0
261	20241227	152300	22167566	1000	1000	1000	1000	0
262	20241227	152200	22167566	1000	1000	1000	1000	0
263	20241227	152100	22167566	1000	1000	1000	1000	0
264	20241227	152000	22167566	1000	1000	1000	1000	0
265	20241227	151900	22167566	1000	1000	1000	1000	970
266	20241227	151800	21197566	1001	1001	1001	1001	0
267	20241227	151700	21197566	1001	1001	1001	1001	0
268	20241227	151600	21197566	1001	1001	1001	1001	0
269	20241227	151500	21197566	1001	1001	1001	1001	27
270	20241227	151400	21170539	1000	1000	1000	1000	0
271	20241227	151300	21170539	1000	1000	1000	1000	0
272	20241227	151200	21170539	1000	1000	1000	1000	1710
273	20241227	151100	19460539	1000	1000	1000	1000	492
274	20241227	151000	18968539	1002	1002	1002	1002	0
275	20241227	150900	18968539	1002	1002	1002	1002	0
276	20241227	150800	18968539	1002	1002	1002	1002	0
277	20241227	150700	18968539	1002	1002	1002	1002	38
278	20241227	150600	18930463	1000	1000	1000	1000	0
279	20241227	150500	18930463	1000	1000	1000	1000	0
280	20241227	150400	18930463	1000	1000	1000	1000	0
281	20241227	150300	18930463	1000	1000	1000	1000	0
282	20241227	150200	18930463	1000	1000	1000	1000	0
283	20241227	150100	18930463	1000	1000	1000	1000	0
284	20241227	150000	18930463	1000	1000	1000	1000	0
285	20241227	145900	18930463	1000	1000	1000	1000	0
286	20241227	145800	18930463	1000	1000	1000	1000	0
287	20241227	145700	18930463	1000	1000	1000	1000	800
288	20241227	145600	18130463	1002	1002	1002	1002	0
289	20241227	145500	18130463	1002	1002	1002	1002	0
290	20241227	145400	18130463	1002	1002	1002	1002	10
291	20241227	145300	18120443	1002	1002	1002	1002	207
292	20241227	145200	17913029	1006	1006	1006	1006	0
293	20241227	145100	17913029	1006	1006	1006	1006	0
294	20241227	145000	17913029	1006	1006	1006	1006	0
295	20241227	144900	17913029	1006	1006	1006	1006	0
296	20241227	144800	17913029	1006	1006	1006	1006	0
297	20241227	144700	17913029	1006	1006	1006	1006	0
298	20241227	144600	17913029	1006	1006	1006	1006	0
299	20241227	144500	17913029	1006	1006	1006	1006	0
300	20241227	144400	17913029	1006	1006	1006	1006	0
301	20241227	144300	17913029	1006	1006	1006	1006	0
302	20241227	144200	17913029	1006	1006	1006	1006	0
303	20241227	144100	17913029	1006	1006	1006	1006	0
304	20241227	144000	17913029	1006	1006	1006	1006	0
305	20241227	143900	17913029	1006	1006	1006	1006	0
306	20241227	143800	17913029	1006	1006	1006	1006	0
307	20241227	143700	17913029	1006	1006	1006	1006	0
308	20241227	143600	17913029	1006	1006	1006	1006	0
309	20241227	143500	17913029	1006	1006	1006	1006	22
310	20241227	143400	17890897	1000	1000	1000	1000	0
311	20241227	143300	17890897	1000	1000	1000	1000	0
312	20241227	143200	17890897	1000	1000	1000	1000	0
313	20241227	143100	17890897	1000	1000	1000	1000	0
314	20241227	143000	17890897	1000	1000	1000	1000	1
315	20241227	142900	17889897	1002	1002	1002	1002	0
316	20241227	142800	17889897	1002	1002	1002	1002	0
317	20241227	142700	17889897	1002	1002	1002	1002	0
318	20241227	142600	17889897	1002	1002	1002	1002	738
319	20241227	142500	17150421	1000	1000	1000	1000	0
320	20241227	142400	17150421	1000	1000	1000	1000	0
321	20241227	142300	17150421	1000	1000	1000	1000	0
322	20241227	142200	17150421	1000	1000	1000	1000	0
323	20241227	142100	17150421	1000	1000	1000	1000	0
324	20241227	142000	17150421	1000	1000	1000	1000	0
325	20241227	141900	17150421	1000	1000	1000	1000	0
326	20241227	141800	17150421	1000	1000	1000	1000	0
327	20241227	141700	17150421	1000	1000	1000	1000	0
328	20241227	141600	17150421	1000	1000	1000	1000	0
329	20241227	141500	17150421	1000	1000	1000	1000	0
330	20241227	141400	17150421	1000	1000	1000	1000	0
331	20241227	141300	17150421	1000	1000	1000	1000	0
332	20241227	141200	17150421	1000	1000	1000	1000	0
333	20241227	141100	17150421	1000	1000	1000	1000	0
334	20241227	141000	17150421	1000	1000	1000	1000	0
335	20241227	140900	17150421	1000	1000	1000	1000	0
336	20241227	140800	17150421	1000	1000	1000	1000	0
337	20241227	140700	17150421	1000	1002	1002	1000	1193
338	20241227	140600	15955253	1002	1002	1002	1002	0
339	20241227	140500	15955253	1002	1002	1002	1002	38
340	20241227	140400	15917177	1007	1007	1007	1007	0
341	20241227	140300	15917177	1007	1007	1007	1007	0
342	20241227	140200	15917177	1007	1007	1007	1007	0
343	20241227	140100	15917177	1007	1007	1007	1007	0
344	20241227	140000	15917177	1007	1007	1007	1007	0
345	20241227	135900	15917177	1007	1007	1007	1007	0
346	20241227	135800	15917177	1007	1007	1007	1007	0
347	20241227	135700	15917177	1007	1007	1007	1007	9
348	20241227	135600	15908114	1007	1007	1007	1007	0
349	20241227	135500	15908114	1007	1007	1007	1007	0
350	20241227	135400	15908114	1007	1007	1007	1007	0
351	20241227	135300	15908114	1007	1007	1007	1007	0
352	20241227	135200	15908114	1007	1007	1007	1007	0
353	20241227	135100	15908114	1007	1007	1007	1007	0
354	20241227	135000	15908114	1007	1007	1007	1007	0
355	20241227	134900	15908114	1007	1007	1007	1007	0
356	20241227	134800	15908114	1007	1007	1007	1007	0
357	20241227	134700	15908114	1007	1007	1007	1007	0
358	20241227	134600	15908114	1007	1007	1007	1007	0
359	20241227	134500	15908114	1007	1007	1007	1007	0
360	20241227	134400	15908114	1007	1007	1007	1007	0
361	20241227	134300	15908114	1007	1007	1007	1007	0
362	20241227	134200	15908114	1007	1007	1007	1007	0
363	20241227	134100	15908114	1007	1007	1007	1007	0
364	20241227	134000	15908114	1007	1007	1007	1007	0
365	20241227	133900	15908114	1007	1007	1007	1007	0
366	20241227	133800	15908114	1007	1007	1007	1007	0
367	20241227	133700	15908114	1007	1007	1007	1007	0
368	20241227	133600	15908114	1007	1007	1007	1007	0
369	20241227	133500	15908114	1007	1007	1007	1007	0
370	20241227	133400	15908114	1007	1007	1007	1007	0
371	20241227	133300	15908114	1007	1007	1007	1007	69
372	20241227	133200	15838631	1007	1007	1007	1007	0
373	20241227	133100	15838631	1007	1007	1007	1007	0
374	20241227	133000	15838631	1007	1007	1007	1007	0
375	20241227	132900	15838631	1007	1007	1007	1007	50
376	20241227	132800	15788281	1006	1006	1006	1006	27
377	20241227	132700	15761119	1006	1006	1006	1006	0
378	20241227	132600	15761119	1006	1006	1006	1006	0
379	20241227	132500	15761119	1006	1006	1006	1006	0
380	20241227	132400	15761119	1006	1006	1006	1006	0
381	20241227	132300	15761119	1006	1006	1006	1006	0
382	20241227	132200	15761119	1006	1006	1006	1006	0
383	20241227	132100	15761119	1006	1006	1006	1006	0
384	20241227	132000	15761119	1006	1006	1006	1006	0
385	20241227	131900	15761119	1006	1006	1006	1006	0
386	20241227	131800	15761119	1006	1006	1006	1006	0
387	20241227	131700	15761119	1006	1006	1006	1006	0
388	20241227	131600	15761119	1006	1006	1006	1006	0
389	20241227	131500	15761119	1006	1006	1006	1006	0
390	20241227	131400	15761119	1006	1006	1006	1006	0
391	20241227	131300	15761119	1006	1006	1006	1006	0
392	20241227	131200	15761119	1006	1006	1006	1006	0
393	20241227	131100	15761119	1006	1006	1006	1006	0
394	20241227	131000	15761119	1006	1006	1006	1006	40
395	20241227	130900	15720879	1000	1000	1000	1000	0
396	20241227	130800	15720879	1000	1000	1000	1000	0
397	20241227	130700	15720879	1000	1000	1000	1000	0
398	20241227	130600	15720879	1000	1000	1000	1000	0
399	20241227	130500	15720879	1000	1000	1000	1000	0
400	20241227	130400	15720879	1000	1000	1000	1000	0
401	20241227	130300	15720879	1000	1000	1000	1000	0
402	20241227	130200	15720879	1000	1000	1000	1000	0
403	20241227	130100	15720879	1000	1000	1000	1000	100
404	20241227	130000	15620879	1000	1000	1000	1000	0
405	20241227	125900	15620879	1000	1000	1000	1000	0
406	20241227	125800	15620879	1000	1000	1000	1000	0
407	20241227	125700	15620879	1000	1000	1000	1000	0
408	20241227	125600	15620879	1000	1000	1000	1000	0
409	20241227	125500	15620879	1000	1000	1000	1000	0
410	20241227	125400	15620879	1000	1000	1000	1000	0
411	20241227	125300	15620879	1000	1000	1000	1000	9
412	20241227	125200	15611879	1000	1000	1000	1000	0
413	20241227	125100	15611879	1000	1000	1000	1000	0
414	20241227	125000	15611879	1000	1000	1000	1000	0
415	20241227	124900	15611879	1000	1000	1000	1000	0
416	20241227	124800	15611879	1000	1000	1000	1000	0
417	20241227	124700	15611879	1000	1000	1000	1000	97
418	20241227	124600	15514879	1000	1000	1000	1000	0
419	20241227	124500	15514879	1000	1000	1000	1000	0
420	20241227	124400	15514879	1000	1000	1000	1000	0
421	20241227	124300	15514879	1000	1000	1000	1000	0
422	20241227	124200	15514879	1000	1000	1000	1000	0
423	20241227	124100	15514879	1000	1000	1000	1000	0
424	20241227	124000	15514879	1000	1000	1000	1000	0
425	20241227	123900	15514879	1000	1000	1000	1000	303
426	20241227	123800	15211879	1000	1000	1000	1000	0
427	20241227	123700	15211879	1000	1000	1000	1000	0
428	20241227	123600	15211879	1000	1000	1000	1000	0
429	20241227	123500	15211879	1000	1000	1000	1000	0
430	20241227	123400	15211879	1000	1000	1000	1000	0
431	20241227	123300	15211879	1000	1000	1000	1000	0
432	20241227	123200	15211879	1000	1000	1000	1000	0
433	20241227	123100	15211879	1000	1000	1000	1000	100
434	20241227	123000	15111879	1000	1000	1000	1000	0
435	20241227	122900	15111879	1000	1000	1000	1000	0
436	20241227	122800	15111879	1000	1000	1000	1000	0
437	20241227	122700	15111879	1000	1000	1000	1000	0
438	20241227	122600	15111879	1000	1000	1000	1000	0
439	20241227	122500	15111879	1000	1000	1000	1000	0
440	20241227	122400	15111879	1000	1000	1000	1000	0
441	20241227	122300	15111879	1000	1000	1000	1000	950
442	20241227	122200	14161879	1000	1000	1000	1000	0
443	20241227	122100	14161879	1000	1000	1000	1000	0
444	20241227	122000	14161879	1000	1000	1000	1000	0
445	20241227	121900	14161879	1000	1000	1000	1000	0
446	20241227	121800	14161879	1000	1000	1000	1000	0
447	20241227	121700	14161879	1000	1000	1000	1000	0
448	20241227	121600	14161879	1000	1000	1000	1000	0
449	20241227	121500	14161879	1000	1000	1000	1000	0
450	20241227	121400	14161879	1000	1000	1000	1000	0
451	20241227	121300	14161879	1000	1000	1000	1000	0
452	20241227	121200	14161879	1000	1000	1000	1000	0
453	20241227	121100	14161879	1000	1000	1000	1000	0
454	20241227	121000	14161879	1000	1000	1000	1000	0
455	20241227	120900	14161879	1000	1000	1000	1000	0
456	20241227	120800	14161879	1000	1000	1000	1000	0
457	20241227	120700	14161879	1000	1000	1000	1000	0
458	20241227	120600	14161879	1000	1000	1000	1000	10
459	20241227	120500	14151879	1000	1000	1000	1000	0
460	20241227	120400	14151879	1000	1000	1000	1000	0
461	20241227	120300	14151879	1000	1000	1000	1000	458
462	20241227	120200	13693879	1000	1000	1000	1000	0
463	20241227	120100	13693879	1000	1000	1000	1000	0
464	20241227	120000	13693879	1000	1000	1000	1000	0
465	20241227	115900	13693879	1000	1000	1000	1000	34
466	20241227	115800	13659879	999	999	999	999	2500
467	20241227	115700	11162379	999	999	999	999	0
468	20241227	115600	11162379	999	999	999	999	0
469	20241227	115500	11162379	999	999	999	999	0
470	20241227	115400	11162379	999	999	999	999	0
471	20241227	115300	11162379	999	999	999	999	0
472	20241227	115200	11162379	999	999	999	999	0
473	20241227	115100	11162379	999	999	999	999	0
474	20241227	115000	11162379	999	999	999	999	0
475	20241227	114900	11162379	999	999	999	999	0
476	20241227	114800	11162379	999	999	999	999	1
477	20241227	114700	11161380	1006	1006	1006	1006	0
478	20241227	114600	11161380	1006	1006	1006	1006	0
479	20241227	114500	11161380	1006	1006	1006	1006	0
480	20241227	114400	11161380	1006	1006	1006	1006	0
481	20241227	114300	11161380	1006	1006	1006	1006	0
482	20241227	114200	11161380	1006	1006	1006	1006	0
483	20241227	114100	11161380	1006	1006	1006	1006	0
484	20241227	114000	11161380	1006	1006	1006	1006	0
485	20241227	113900	11161380	1006	1006	1006	1006	0
486	20241227	113800	11161380	1006	1006	1006	1006	0
487	20241227	113700	11161380	1006	1006	1006	1006	0
488	20241227	113600	11161380	1006	1006	1006	1006	2
489	20241227	113500	11159368	1007	1007	1007	1007	0
490	20241227	113400	11159368	1007	1007	1007	1007	0
491	20241227	113300	11159368	1007	1007	1007	1007	0
492	20241227	113200	11159368	1007	1007	1007	1007	0
493	20241227	113100	11159368	1007	1007	1007	1007	0
494	20241227	113000	11159368	1007	1007	1007	1007	0
495	20241227	112900	11159368	1007	1007	1007	1007	0
496	20241227	112800	11159368	1007	1007	1007	1007	0
497	20241227	112700	11159368	1007	1007	1007	1007	0
498	20241227	112600	11159368	1007	1007	1007	1007	0
499	20241227	112500	11159368	1007	1007	1007	1007	0
500	20241227	112400	11159368	1007	1007	1007	1007	0
501	20241227	112300	11159368	1007	1007	1007	1007	0
502	20241227	112200	11159368	1007	1007	1007	1007	0
503	20241227	112100	11159368	1007	1007	1007	1007	0
504	20241227	112000	11159368	1007	1007	1007	1007	0
505	20241227	111900	11159368	1007	1007	1007	1007	0
506	20241227	111800	11159368	1007	1007	1007	1007	0
507	20241227	111700	11159368	1007	1007	1007	1007	0
508	20241227	111600	11159368	1007	1007	1007	1007	0
509	20241227	111500	11159368	1007	1007	1007	1007	0
510	20241227	111400	11159368	1007	1007	1007	1007	0
511	20241227	111300	11159368	1007	1007	1007	1007	0
512	20241227	111200	11159368	1007	1007	1007	1007	0
513	20241227	111100	11159368	1007	1007	1007	1007	1
514	20241227	111000	11158361	998	998	998	998	0
515	20241227	110900	11158361	998	998	998	998	0
516	20241227	110800	11158361	998	998	998	998	0
517	20241227	110700	11158361	998	998	998	998	0
518	20241227	110600	11158361	998	998	998	998	1430
519	20241227	110500	9731221	998	998	998	998	160
520	20241227	110400	9571541	998	998	998	998	0
521	20241227	110300	9571541	998	999	999	998	925
522	20241227	110200	8648325	999	1002	1002	999	1057
523	20241227	110100	7591917	1005	1005	1005	1005	18
524	20241227	110000	7573827	1005	1005	1005	1005	0
525	20241227	105900	7573827	1005	1005	1005	1005	157
526	20241227	105800	7416042	1005	1005	1005	1005	0
527	20241227	105700	7416042	1005	1005	1005	1005	0
528	20241227	105600	7416042	1005	1005	1005	1005	0
529	20241227	105500	7416042	1005	1005	1005	1005	0
530	20241227	105400	7416042	1005	1005	1005	1005	0
531	20241227	105300	7416042	1005	1005	1005	1005	0
532	20241227	105200	7416042	1005	1005	1005	1005	0
533	20241227	105100	7416042	1005	1005	1005	1005	0
534	20241227	105000	7416042	1005	1005	1005	1005	0
535	20241227	104900	7416042	1005	1005	1005	1005	8
536	20241227	104800	7408002	1009	1009	1009	1009	0
537	20241227	104700	7408002	1009	1009	1009	1009	0
538	20241227	104600	7408002	1009	1009	1009	1009	0
539	20241227	104500	7408002	1009	1009	1009	1009	0
540	20241227	104400	7408002	1009	1009	1009	1009	3
541	20241227	104300	7404975	1009	1009	1009	1009	0
542	20241227	104200	7404975	1009	1009	1009	1009	0
543	20241227	104100	7404975	1009	1009	1009	1009	0
544	20241227	104000	7404975	1009	1009	1009	1009	47
545	20241227	103900	7357552	1009	1009	1009	1009	0
546	20241227	103800	7357552	1009	1009	1009	1009	19
547	20241227	103700	7338381	1011	1011	1011	1011	0
548	20241227	103600	7338381	1011	1011	1011	1011	0
549	20241227	103500	7338381	1011	1011	1011	1011	0
550	20241227	103400	7338381	1011	1011	1011	1011	4
551	20241227	103300	7334337	1011	1011	1011	1011	0
552	20241227	103200	7334337	1011	1011	1011	1011	0
553	20241227	103100	7334337	1011	1011	1011	1011	0
554	20241227	103000	7334337	1011	1011	1011	1011	0
555	20241227	102900	7334337	1011	1011	1011	1011	0
556	20241227	102800	7334337	1011	1011	1011	1011	0
557	20241227	102700	7334337	1011	1011	1011	1011	0
558	20241227	102600	7334337	1011	1011	1011	1011	0
559	20241227	102500	7334337	1011	1011	1011	1011	0
560	20241227	102400	7334337	1011	1011	1011	1011	0
561	20241227	102300	7334337	1011	1011	1011	1011	0
562	20241227	102200	7334337	1011	1011	1011	1011	0
563	20241227	102100	7334337	1011	1011	1011	1011	5
564	20241227	102000	7329282	1011	1011	1011	1011	0
565	20241227	101900	7329282	1011	1011	1011	1011	1
566	20241227	101800	7328271	1011	1011	1011	1011	0
567	20241227	101700	7328271	1011	1011	1011	1011	0
568	20241227	101600	7328271	1011	1011	1011	1011	0
569	20241227	101500	7328271	1011	1011	1011	1011	0
570	20241227	101400	7328271	1011	1011	1011	1011	0
571	20241227	101300	7328271	1011	1011	1011	1011	0
572	20241227	101200	7328271	1011	1011	1011	1011	20
573	20241227	101100	7308051	1011	1011	1011	1011	0
574	20241227	101000	7308051	1011	1011	1011	1011	30
575	20241227	100900	7277721	1011	1011	1011	1011	0
576	20241227	100800	7277721	1011	1011	1011	1011	0
577	20241227	100700	7277721	1011	1011	1011	1011	1
578	20241227	100600	7276710	1011	1011	1011	1011	1
579	20241227	100500	7275699	1005	1005	1005	1005	0
580	20241227	100400	7275699	1005	1005	1005	1005	0
581	20241227	100300	7275699	1005	1005	1005	1005	0
582	20241227	100200	7275699	1005	1005	1005	1005	0
583	20241227	100100	7275699	1005	1005	1005	1005	0
584	20241227	100000	7275699	1005	1005	1005	1005	0
585	20241227	095900	7275699	1005	1005	1005	1005	0
586	20241227	095800	7275699	1005	1005	1005	1005	0
587	20241227	095700	7275699	1005	1005	1005	1005	0
588	20241227	095600	7275699	1005	1005	1005	1005	0
589	20241227	095500	7275699	1005	1005	1005	1005	0
590	20241227	095400	7275699	1005	1005	1005	1005	0
591	20241227	095300	7275699	1005	1005	1005	1005	0
592	20241227	095200	7275699	1005	1005	1005	1005	0
593	20241227	095100	7275699	1005	1005	1005	1005	380
594	20241227	095000	6893799	1012	1012	1012	1012	0
595	20241227	094900	6893799	1012	1012	1012	1012	0
596	20241227	094800	6893799	1012	1012	1012	1012	18
597	20241227	094700	6875583	1012	1012	1012	1012	0
598	20241227	094600	6875583	1012	1012	1012	1012	0
599	20241227	094500	6875583	1012	1012	1012	1012	0
600	20241227	094400	6875583	1012	1012	1012	1012	1
601	20241227	094300	6874571	1012	1012	1012	1012	1
602	20241227	094200	6873559	1012	1012	1012	1012	5
603	20241227	094100	6868499	1005	1005	1005	1005	0
604	20241227	094000	6868499	1005	1005	1005	1005	0
605	20241227	093900	6868499	1005	1005	1005	1005	48
606	20241227	093800	6820259	1002	1002	1002	1002	0
607	20241227	093700	6820259	1002	1002	1002	1002	0
608	20241227	093600	6820259	1002	1002	1002	1002	0
609	20241227	093500	6820259	1002	1002	1002	1002	0
610	20241227	093400	6820259	1002	1002	1002	1002	0
611	20241227	093300	6820259	1002	1002	1002	1002	0
612	20241227	093200	6820259	1002	1002	1002	1002	0
613	20241227	093100	6820259	1002	1007	1007	1002	3106
614	20241227	093000	3706240	1014	1014	1014	1014	0
615	20241227	092900	3706240	1014	1014	1014	1014	0
616	20241227	092800	3706240	1014	1019	1019	1014	203
617	20241227	092700	3500363	1019	1019	1019	1019	187
618	20241227	092600	3309810	1018	1018	1018	1018	50
619	20241227	092500	3258910	1035	1035	1035	1035	0
620	20241227	092400	3258910	1035	1035	1035	1035	0
621	20241227	092300	3258910	1035	1035	1035	1035	1
622	20241227	092200	3257875	1020	1019	1020	1019	71
623	20241227	092100	3185457	1038	1038	1038	1038	1
624	20241227	092000	3184419	1014	1014	1014	1014	0
625	20241227	091900	3184419	1014	1014	1014	1014	17
626	20241227	091800	3167181	1013	1013	1013	1013	2041
627	20241227	091700	1099648	1013	1003	1013	1003	200
628	20241227	091600	898648	1000	1000	1000	1000	0
629	20241227	091500	898648	1000	1000	1000	1000	0
630	20241227	091400	898648	1000	1000	1000	1000	0
631	20241227	091300	898648	1000	1000	1000	1000	1
632	20241227	091200	897648	999	999	999	999	0
633	20241227	091100	897648	999	999	999	999	0
634	20241227	091000	897648	999	999	999	999	1
635	20241227	090900	896649	997	997	997	997	0
636	20241227	090800	896649	997	997	997	997	0
637	20241227	090700	896649	997	997	997	997	0
638	20241227	090600	896649	997	997	997	997	0
639	20241227	090500	896649	997	997	997	997	388
640	20241227	090400	509813	998	998	998	998	0
641	20241227	090300	509813	998	998	998	998	346
642	20241227	090200	164505	997	997	997	997	91
643	20241227	090100	73778	997	997	997	997	1
644	20241227	090000	72781	997	997	997	997	73