KissMeData/080160/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	195400	1247717580	10010	10010	10010	10010	1079
3	20241226	195300	1247717580	10010	10010	10010	10010	0
4	20241226	195200	1247717580	10010	10010	10010	10010	0
5	20241226	195100	1247717580	10010	10010	10010	10010	0
6	20241226	195000	1247717580	10010	10010	10010	10010	0
7	20241226	194900	1247717580	10010	10010	10010	10010	0
8	20241226	194800	1247717580	10010	10010	10010	10010	0
9	20241226	194700	1247717580	10010	10010	10010	10010	0
10	20241226	194600	1247717580	10010	10010	10010	10010	0
11	20241226	194500	1247717580	10010	10010	10010	10010	0
12	20241226	194400	1247717580	10010	10010	10010	10010	0
13	20241226	194300	1247717580	10010	10010	10010	10010	0
14	20241226	194200	1247717580	10010	10010	10010	10010	0
15	20241226	194100	1247717580	10010	10010	10010	10010	0
16	20241226	194000	1247717580	10010	10010	10010	10010	0
17	20241226	193900	1247717580	10010	10010	10010	10010	0
18	20241226	193800	1247717580	10010	10010	10010	10010	0
19	20241226	193700	1247717580	10010	10010	10010	10010	0
20	20241226	193600	1247717580	10010	10010	10010	10010	0
21	20241226	193500	1247717580	10010	10010	10010	10010	0
22	20241226	193400	1247717580	10010	10010	10010	10010	0
23	20241226	193300	1247717580	10010	10010	10010	10010	0
24	20241226	193200	1247717580	10010	10010	10010	10010	0
25	20241226	193100	1247717580	10010	10010	10010	10010	0
26	20241226	193000	1247717580	10010	10010	10010	10010	0
27	20241226	192900	1247717580	10010	10010	10010	10010	0
28	20241226	192800	1247717580	10010	10010	10010	10010	0
29	20241226	192700	1247717580	10010	10010	10010	10010	0
30	20241226	192600	1247717580	10010	10010	10010	10010	0
31	20241226	192500	1247717580	10010	10010	10010	10010	0
32	20241226	192400	1247717580	10010	10010	10010	10010	1079
33	20241226	192300	1247717580	10010	10010	10010	10010	0
34	20241226	192200	1247717580	10010	10010	10010	10010	0
35	20241226	192100	1247717580	10010	10010	10010	10010	0
36	20241226	192000	1247717580	10010	10010	10010	10010	0
37	20241226	191900	1247717580	10010	10010	10010	10010	0
38	20241226	191800	1247717580	10010	10010	10010	10010	0
39	20241226	191700	1247717580	10010	10010	10010	10010	0
40	20241226	191600	1247717580	10010	10010	10010	10010	0
41	20241226	191500	1247717580	10010	10010	10010	10010	0
42	20241226	191400	1247717580	10010	10010	10010	10010	0
43	20241226	191300	1247717580	10010	10010	10010	10010	0
44	20241226	191200	1247717580	10010	10010	10010	10010	0
45	20241226	191100	1247717580	10010	10010	10010	10010	0
46	20241226	191000	1247717580	10010	10010	10010	10010	0
47	20241226	190900	1247717580	10010	10010	10010	10010	0
48	20241226	190800	1247717580	10010	10010	10010	10010	0
49	20241226	190700	1247717580	10010	10010	10010	10010	0
50	20241226	190600	1247717580	10010	10010	10010	10010	0
51	20241226	190500	1247717580	10010	10010	10010	10010	0
52	20241226	190400	1247717580	10010	10010	10010	10010	0
53	20241226	190300	1247717580	10010	10010	10010	10010	0
54	20241226	190200	1247717580	10010	10010	10010	10010	0
55	20241226	190100	1247717580	10010	10010	10010	10010	0
56	20241226	190000	1247717580	10010	10010	10010	10010	0
57	20241226	185900	1247717580	10010	10010	10010	10010	0
58	20241226	185800	1247717580	10010	10010	10010	10010	0
59	20241226	185700	1247717580	10010	10010	10010	10010	0
60	20241226	185600	1247717580	10010	10010	10010	10010	0
61	20241226	185500	1247717580	10010	10010	10010	10010	0
62	20241226	185400	1247717580	10010	10010	10010	10010	1079
63	20241226	185300	1247717580	10010	10010	10010	10010	0
64	20241226	185200	1247717580	10010	10010	10010	10010	0
65	20241226	185100	1247717580	10010	10010	10010	10010	0
66	20241226	185000	1247717580	10010	10010	10010	10010	0
67	20241226	184900	1247717580	10010	10010	10010	10010	0
68	20241226	184800	1247717580	10010	10010	10010	10010	0
69	20241226	184700	1247717580	10010	10010	10010	10010	0
70	20241226	184600	1247717580	10010	10010	10010	10010	0
71	20241226	184500	1247717580	10010	10010	10010	10010	0
72	20241226	184400	1247717580	10010	10010	10010	10010	0
73	20241226	184300	1247717580	10010	10010	10010	10010	0
74	20241226	184200	1247717580	10010	10010	10010	10010	0
75	20241226	184100	1247717580	10010	10010	10010	10010	0
76	20241226	184000	1247717580	10010	10010	10010	10010	0
77	20241226	183900	1247717580	10010	10010	10010	10010	0
78	20241226	183800	1247717580	10010	10010	10010	10010	0
79	20241226	183700	1247717580	10010	10010	10010	10010	0
80	20241226	183600	1247717580	10010	10010	10010	10010	0
81	20241226	183500	1247717580	10010	10010	10010	10010	0
82	20241226	183400	1247717580	10010	10010	10010	10010	0
83	20241226	183300	1247717580	10010	10010	10010	10010	0
84	20241226	183200	1247717580	10010	10010	10010	10010	0
85	20241226	183100	1247717580	10010	10010	10010	10010	0
86	20241226	183000	1247717580	10010	10010	10010	10010	0
87	20241226	182900	1247717580	10010	10010	10010	10010	0
88	20241226	182800	1247717580	10010	10010	10010	10010	0
89	20241226	182700	1247717580	10010	10010	10010	10010	0
90	20241226	182600	1247717580	10010	10010	10010	10010	0
91	20241226	182500	1247717580	10010	10010	10010	10010	0
92	20241226	182400	1247717580	10010	10010	10010	10010	1079
93	20241226	182300	1247717580	10010	10010	10010	10010	0
94	20241226	182200	1247717580	10010	10010	10010	10010	0
95	20241226	182100	1247717580	10010	10010	10010	10010	0
96	20241226	182000	1247717580	10010	10010	10010	10010	0
97	20241226	181900	1247717580	10010	10010	10010	10010	0
98	20241226	181800	1247717580	10010	10010	10010	10010	0
99	20241226	181700	1247717580	10010	10010	10010	10010	0
100	20241226	181600	1247717580	10010	10010	10010	10010	0
101	20241226	181500	1247717580	10010	10010	10010	10010	0
102	20241226	181400	1247717580	10010	10010	10010	10010	0
103	20241226	181300	1247717580	10010	10010	10010	10010	0
104	20241226	181200	1247717580	10010	10010	10010	10010	0
105	20241226	181100	1247717580	10010	10010	10010	10010	0
106	20241226	181000	1247717580	10010	10010	10010	10010	0
107	20241226	180900	1247717580	10010	10010	10010	10010	0
108	20241226	180800	1247717580	10010	10010	10010	10010	0
109	20241226	180700	1247717580	10010	10010	10010	10010	0
110	20241226	180600	1247717580	10010	10010	10010	10010	0
111	20241226	180500	1247717580	10010	10010	10010	10010	0
112	20241226	180400	1247717580	10010	10010	10010	10010	0
113	20241226	180300	1247717580	10010	10010	10010	10010	0
114	20241226	180200	1247717580	10010	10010	10010	10010	0
115	20241226	180100	1247717580	10010	10010	10010	10010	0
116	20241226	180000	1247717580	10010	10010	10010	10010	0
117	20241226	175900	1247717580	10010	10010	10010	10010	0
118	20241226	175800	1247717580	10010	10010	10010	10010	0
119	20241226	175700	1247717580	10010	10010	10010	10010	0
120	20241226	175600	1247717580	10010	10010	10010	10010	0
121	20241226	175500	1247717580	10010	10010	10010	10010	0
122	20241226	175400	1247717580	10010	10010	10010	10010	1079
123	20241226	175300	1247717580	10010	10010	10010	10010	0
124	20241226	175200	1247717580	10010	10010	10010	10010	0
125	20241226	175100	1247717580	10010	10010	10010	10010	0
126	20241226	175000	1247717580	10010	10010	10010	10010	0
127	20241226	174900	1247717580	10010	10010	10010	10010	0
128	20241226	174800	1247717580	10010	10010	10010	10010	0
129	20241226	174700	1247717580	10010	10010	10010	10010	0
130	20241226	174600	1247717580	10010	10010	10010	10010	0
131	20241226	174500	1247717580	10010	10010	10010	10010	0
132	20241226	174400	1247717580	10010	10010	10010	10010	0
133	20241226	174300	1247717580	10010	10010	10010	10010	0
134	20241226	174200	1247717580	10010	10010	10010	10010	0
135	20241226	174100	1247717580	10010	10010	10010	10010	0
136	20241226	174000	1247717580	10010	10010	10010	10010	0
137	20241226	173900	1247717580	10010	10010	10010	10010	0
138	20241226	173800	1247717580	10010	10010	10010	10010	0
139	20241226	173700	1247717580	10010	10010	10010	10010	0
140	20241226	173600	1247717580	10010	10010	10010	10010	0
141	20241226	173500	1247717580	10010	10010	10010	10010	0
142	20241226	173400	1247717580	10010	10010	10010	10010	0
143	20241226	173300	1247717580	10010	10010	10010	10010	0
144	20241226	173200	1247717580	10010	10010	10010	10010	0
145	20241226	173100	1247717580	10010	10010	10010	10010	0
146	20241226	173000	1247717580	10010	10010	10010	10010	0
147	20241226	172900	1247717580	10010	10010	10010	10010	0
148	20241226	172800	1247717580	10010	10010	10010	10010	0
149	20241226	172700	1247717580	10010	10010	10010	10010	0
150	20241226	172600	1247717580	10010	10010	10010	10010	0
151	20241226	172500	1247717580	10010	10010	10010	10010	0
152	20241226	172400	1247717580	10010	10010	10010	10010	1079
153	20241226	172300	1247717580	10010	10010	10010	10010	0
154	20241226	172200	1247717580	10010	10010	10010	10010	0
155	20241226	172100	1247717580	10010	10010	10010	10010	0
156	20241226	172000	1247717580	10010	10010	10010	10010	0
157	20241226	171900	1247717580	10010	10010	10010	10010	0
158	20241226	171800	1247717580	10010	10010	10010	10010	0
159	20241226	171700	1247717580	10010	10010	10010	10010	0
160	20241226	171600	1247717580	10010	10010	10010	10010	0
161	20241226	171500	1247717580	10010	10010	10010	10010	0
162	20241226	171400	1247717580	10010	10010	10010	10010	0
163	20241226	171300	1247717580	10010	10010	10010	10010	0
164	20241226	171200	1247717580	10010	10010	10010	10010	0
165	20241226	171100	1247717580	10010	10010	10010	10010	0
166	20241226	171000	1247717580	10010	10010	10010	10010	0
167	20241226	170900	1247717580	10010	10010	10010	10010	0
168	20241226	170800	1247717580	10010	10010	10010	10010	0
169	20241226	170700	1247717580	10010	10010	10010	10010	0
170	20241226	170600	1247717580	10010	10010	10010	10010	0
171	20241226	170500	1247717580	10010	10010	10010	10010	0
172	20241226	170400	1247717580	10010	10010	10010	10010	0
173	20241226	170300	1247717580	10010	10010	10010	10010	0
174	20241226	170200	1247717580	10010	10010	10010	10010	0
175	20241226	170100	1247717580	10010	10010	10010	10010	0
176	20241226	170000	1247717580	10010	10010	10010	10010	0
177	20241226	165900	1247717580	10010	10010	10010	10010	0
178	20241226	165800	1247717580	10010	10010	10010	10010	0
179	20241226	165700	1247717580	10010	10010	10010	10010	0
180	20241226	165600	1247717580	10010	10010	10010	10010	0
181	20241226	165500	1247717580	10010	10010	10010	10010	0
182	20241226	165400	1247717580	10010	10010	10010	10010	1079
183	20241226	165300	1247717580	10010	10010	10010	10010	0
184	20241226	165200	1247717580	10010	10010	10010	10010	0
185	20241226	165100	1247717580	10010	10010	10010	10010	0
186	20241226	165000	1247717580	10010	10010	10010	10010	0
187	20241226	164900	1247717580	10010	10010	10010	10010	0
188	20241226	164800	1247717580	10010	10010	10010	10010	0
189	20241226	164700	1247717580	10010	10010	10010	10010	0
190	20241226	164600	1247717580	10010	10010	10010	10010	0
191	20241226	164500	1247717580	10010	10010	10010	10010	0
192	20241226	164400	1247717580	10010	10010	10010	10010	0
193	20241226	164300	1247717580	10010	10010	10010	10010	0
194	20241226	164200	1247717580	10010	10010	10010	10010	0
195	20241226	164100	1247717580	10010	10010	10010	10010	0
196	20241226	164000	1247717580	10010	10010	10010	10010	0
197	20241226	163900	1247717580	10010	10010	10010	10010	0
198	20241226	163800	1247717580	10010	10010	10010	10010	0
199	20241226	163700	1247717580	10010	10010	10010	10010	0
200	20241226	163600	1247717580	10010	10010	10010	10010	0
201	20241226	163500	1247717580	10010	10010	10010	10010	0
202	20241226	163400	1247717580	10010	10010	10010	10010	0
203	20241226	163300	1247717580	10010	10010	10010	10010	0
204	20241226	163200	1247717580	10010	10010	10010	10010	0
205	20241226	163100	1247717580	10010	10010	10010	10010	0
206	20241226	163000	1247717580	10010	10010	10010	10010	0
207	20241226	162900	1247717580	10010	10010	10010	10010	0
208	20241226	162800	1247717580	10010	10010	10010	10010	0
209	20241226	162700	1247717580	10010	10010	10010	10010	0
210	20241226	162600	1247717580	10010	10010	10010	10010	0
211	20241226	162500	1247717580	10010	10010	10010	10010	0
212	20241226	162400	1247717580	10010	10010	10010	10010	1079
213	20241226	162300	1247717580	10010	10010	10010	10010	0
214	20241226	162200	1247717580	10010	10010	10010	10010	0
215	20241226	162100	1247717580	10010	10010	10010	10010	0
216	20241226	162000	1247717580	10010	10010	10010	10010	0
217	20241226	161900	1247717580	10010	10010	10010	10010	0
218	20241226	161800	1247717580	10010	10010	10010	10010	0
219	20241226	161700	1247717580	10010	10010	10010	10010	0
220	20241226	161600	1247717580	10010	10010	10010	10010	0
221	20241226	161500	1247717580	10010	10010	10010	10010	0
222	20241226	161400	1247717580	10010	10010	10010	10010	0
223	20241226	161300	1247717580	10010	10010	10010	10010	0
224	20241226	161200	1247717580	10010	10010	10010	10010	0
225	20241226	161100	1247717580	10010	10010	10010	10010	0
226	20241226	161000	1247717580	10010	10010	10010	10010	0
227	20241226	160900	1247717580	10010	10010	10010	10010	0
228	20241226	160800	1247717580	10010	10010	10010	10010	0
229	20241226	160700	1247717580	10010	10010	10010	10010	0
230	20241226	160600	1247717580	10010	10010	10010	10010	0
231	20241226	160500	1247717580	10010	10010	10010	10010	0
232	20241226	160400	1247717580	10010	10010	10010	10010	0
233	20241226	160300	1247717580	10010	10010	10010	10010	0
234	20241226	160200	1247717580	10010	10010	10010	10010	0
235	20241226	160100	1247717580	10010	10010	10010	10010	0
236	20241226	160000	1247717580	10010	10010	10010	10010	0
237	20241226	155900	1247717580	10010	10010	10010	10010	0
238	20241226	155800	1247717580	10010	10010	10010	10010	0
239	20241226	155700	1247717580	10010	10010	10010	10010	0
240	20241226	155600	1247717580	10010	10010	10010	10010	0
241	20241226	155500	1247717580	10010	10010	10010	10010	0
242	20241226	155400	1247717580	10010	10010	10010	10010	1079
243	20241226	155300	1247717580	10010	10010	10010	10010	0
244	20241226	155200	1247717580	10010	10010	10010	10010	0
245	20241226	155100	1247717580	10010	10010	10010	10010	0
246	20241226	155000	1247717580	10010	10010	10010	10010	0
247	20241226	154900	1247717580	10010	10010	10010	10010	0
248	20241226	154800	1247717580	10010	10010	10010	10010	0
249	20241226	154700	1247717580	10010	10010	10010	10010	0
250	20241226	154600	1247717580	10010	10010	10010	10010	0
251	20241226	154500	1247717580	10010	10010	10010	10010	0
252	20241226	154400	1247717580	10010	10010	10010	10010	0
253	20241226	154300	1247717580	10010	10010	10010	10010	0
254	20241226	154200	1247717580	10010	10010	10010	10010	0
255	20241226	154100	1247717580	10010	10010	10010	10010	0
256	20241226	154000	1247717580	10010	10010	10010	10010	0
257	20241226	153900	1247717580	10010	10010	10010	10010	0
258	20241226	153800	1247717580	10010	10010	10010	10010	0
259	20241226	153700	1247717580	10010	10010	10010	10010	0
260	20241226	153600	1247717580	10010	10010	10010	10010	0
261	20241226	153500	1247717580	10010	10010	10010	10010	0
262	20241226	153400	1247717580	10010	10010	10010	10010	0
263	20241226	153300	1247717580	10010	10010	10010	10010	0
264	20241226	153200	1247717580	10010	10010	10010	10010	0
265	20241226	153100	1247717580	10010	10010	10010	10010	0
266	20241226	153000	1247717580	10010	10010	10010	10010	1079
267	20241226	152900	1236916790	10010	10010	10010	10010	0
268	20241226	152800	1236916790	10010	10010	10010	10010	0
269	20241226	152700	1236916790	10010	10010	10010	10010	0
270	20241226	152600	1236916790	10010	10010	10010	10010	0
271	20241226	152500	1236916790	10010	10010	10010	10010	0
272	20241226	152400	1236916790	10010	10010	10010	10010	0
273	20241226	152300	1236916790	10010	10010	10010	10010	0
274	20241226	152200	1236916790	10010	10010	10010	10010	0
275	20241226	152100	1236916790	10010	10010	10010	10010	0
276	20241226	152000	1236916790	10010	10010	10010	10010	0
277	20241226	151900	1236916790	10010	10020	10020	10010	140
278	20241226	151800	1235515120	10020	10020	10020	10020	0
279	20241226	151700	1235515120	10020	10020	10020	10020	10
280	20241226	151600	1235414920	10010	10010	10010	10010	481
281	20241226	151500	1230600110	10010	10020	10020	10010	3088
282	20241226	151400	1199683540	10020	10020	10020	10020	442
283	20241226	151300	1195254700	10020	10020	10020	10020	5
284	20241226	151200	1195204600	10010	10010	10010	10010	250
285	20241226	151100	1192702100	10020	10020	10020	10020	47
286	20241226	151000	1192231160	10020	10020	10020	10020	0
287	20241226	150900	1192231160	10020	10020	10020	10020	0
288	20241226	150800	1192231160	10020	10020	10020	10020	27
289	20241226	150700	1191960620	10020	10020	10020	10020	21
290	20241226	150600	1191750200	10020	10020	10020	10020	82
291	20241226	150500	1190928560	10020	10020	10020	10020	4
292	20241226	150400	1190888480	10020	10020	10020	10010	128
293	20241226	150300	1189606720	10030	10010	10030	10010	79
294	20241226	150200	1188815290	10010	10020	10020	10010	102
295	20241226	150100	1187793920	10020	10020	10020	10020	0
296	20241226	150000	1187793920	10020	10020	10020	10020	100
297	20241226	145900	1186791920	10010	10010	10010	10010	0
298	20241226	145800	1186791920	10010	10010	10010	10010	53
299	20241226	145700	1186261390	10010	10010	10010	10010	4
300	20241226	145600	1186221350	10010	10010	10010	10010	0
301	20241226	145500	1186221350	10010	10010	10010	10010	4
302	20241226	145400	1186181310	10010	10010	10010	10010	0
303	20241226	145300	1186181310	10010	10010	10010	10010	10
304	20241226	145200	1186081210	10010	10010	10010	10010	23
305	20241226	145100	1185850980	10000	10000	10000	10000	300
306	20241226	145000	1182850980	10000	10000	10000	10000	80
307	20241226	144900	1182050980	10000	10000	10000	10000	14
308	20241226	144800	1181910980	9990	9990	9990	9990	0
309	20241226	144700	1181910980	9990	9990	9990	9990	0
310	20241226	144600	1181910980	9990	9990	9990	9990	0
311	20241226	144500	1181910980	9990	10020	10020	9990	607
312	20241226	144400	1175846840	10010	10010	10010	10010	0
313	20241226	144300	1175846840	10010	10010	10010	10010	0
314	20241226	144200	1175846840	10010	10010	10010	10010	0
315	20241226	144100	1175846840	10010	10010	10010	10010	0
316	20241226	144000	1175846840	10010	10010	10010	10010	97
317	20241226	143900	1174875870	9990	10020	10020	9990	1163
318	20241226	143800	1163252610	9990	10000	10000	9990	785
319	20241226	143700	1155410430	10000	10000	10000	10000	367
320	20241226	143600	1151740430	10010	10010	10010	10010	0
321	20241226	143500	1151740430	10010	10010	10010	10010	0
322	20241226	143400	1151740430	10010	10010	10010	10010	0
323	20241226	143300	1151740430	10010	10010	10010	10010	0
324	20241226	143200	1151740430	10010	10010	10010	10010	0
325	20241226	143100	1151740430	10010	10010	10010	10010	6
326	20241226	143000	1151680370	10030	10030	10030	10030	0
327	20241226	142900	1151680370	10030	10030	10030	10030	0
328	20241226	142800	1151680370	10030	10030	10030	10030	10
329	20241226	142700	1151580070	10020	10020	10020	10020	0
330	20241226	142600	1151580070	10020	10020	10020	10020	0
331	20241226	142500	1151580070	10020	10020	10020	10020	539
332	20241226	142400	1146179290	10020	10020	10020	10020	0
333	20241226	142300	1146179290	10020	10020	10020	10020	4
334	20241226	142200	1146139210	10020	10020	10020	10020	15
335	20241226	142100	1145988910	10010	10010	10010	10010	0
336	20241226	142000	1145988910	10010	10010	10010	10010	39
337	20241226	141900	1145598520	10000	10000	10000	10000	340
338	20241226	141800	1142198520	9990	9990	9990	9990	3
339	20241226	141700	1142168550	9990	9990	9990	9990	0
340	20241226	141600	1142168550	9990	9990	9990	9990	0
341	20241226	141500	1142168550	9990	9990	9990	9990	0
342	20241226	141400	1142168550	9990	9990	9990	9990	0
343	20241226	141300	1142168550	9990	10000	10000	9990	2001
344	20241226	141200	1122178510	10020	10020	10020	10020	0
345	20241226	141100	1122178510	10020	10020	10020	10020	0
346	20241226	141000	1122178510	10020	10020	10020	10020	12
347	20241226	140900	1122058270	10020	10020	10020	10020	10
348	20241226	140800	1121958070	10020	10020	10020	10020	31
349	20241226	140700	1121647450	10020	10010	10020	10010	70
350	20241226	140600	1120946550	9990	9990	9990	9990	0
351	20241226	140500	1120946550	9990	9990	9990	9990	0
352	20241226	140400	1120946550	9990	10010	10010	9990	1407
353	20241226	140300	1106876120	10010	10010	10010	10010	0
354	20241226	140200	1106876120	10010	10010	10010	10010	1
355	20241226	140100	1106866110	10010	10010	10010	10010	2
356	20241226	140000	1106846090	10010	10010	10010	10010	1
357	20241226	135900	1106836080	10010	10010	10010	10010	19
358	20241226	135800	1106645890	10020	10020	10020	10020	0
359	20241226	135700	1106645890	10020	10020	10020	10020	0
360	20241226	135600	1106645890	10020	10020	10020	10020	0
361	20241226	135500	1106645890	10020	10020	10020	10020	0
362	20241226	135400	1106645890	10020	10020	10020	10020	47
363	20241226	135300	1106174950	10020	10020	10020	10020	2
364	20241226	135200	1106154910	10030	10030	10030	10030	0
365	20241226	135100	1106154910	10030	10030	10030	10030	31
366	20241226	135000	1105843980	10040	10040	10040	10040	0
367	20241226	134900	1105843980	10040	10020	10040	10020	34
368	20241226	134800	1105503010	10040	10040	10040	10040	19
369	20241226	134700	1105312250	10040	10040	10040	10040	1
370	20241226	134600	1105302210	10050	10050	10050	10050	0
371	20241226	134500	1105302210	10050	10050	10050	10050	763
372	20241226	134400	1097634060	10030	10030	10030	10030	1
373	20241226	134300	1097624030	10020	10020	10020	10020	1
374	20241226	134200	1097614010	10030	10030	10030	10030	159
375	20241226	134100	1096019240	10030	10030	10030	10030	11
376	20241226	134000	1095908910	10030	10020	10030	10020	115
377	20241226	133900	1094755610	10020	10020	10020	10020	0
378	20241226	133800	1094755610	10020	10020	10020	10020	0
379	20241226	133700	1094755610	10020	10020	10020	10020	5
380	20241226	133600	1094705510	10030	10030	10030	10030	4
381	20241226	133500	1094665390	10030	10030	10030	10030	0
382	20241226	133400	1094665390	10030	10020	10030	10020	206
383	20241226	133300	1092599360	10010	10010	10010	10010	0
384	20241226	133200	1092599360	10010	10010	10010	10010	243
385	20241226	133100	1090166930	10010	10020	10020	10010	100
386	20241226	133000	1089165050	10020	10020	10020	10020	396
387	20241226	132900	1085197130	10030	10030	10030	10030	41
388	20241226	132800	1084785900	10030	10030	10030	10030	0
389	20241226	132700	1084785900	10030	10030	10030	10030	0
390	20241226	132600	1084785900	10030	10030	10030	10030	0
391	20241226	132500	1084785900	10030	10030	10030	10030	0
392	20241226	132400	1084785900	10030	10030	10030	10030	0
393	20241226	132300	1084785900	10030	10030	10030	10030	0
394	20241226	132200	1084785900	10030	10030	10030	10030	57
395	20241226	132100	1084214190	10060	10060	10060	10060	4
396	20241226	132000	1084173950	10030	10030	10030	10030	0
397	20241226	131900	1084173950	10030	10030	10030	10030	39
398	20241226	131800	1083782780	10030	10030	10030	10030	0
399	20241226	131700	1083782780	10030	10030	10030	10030	0
400	20241226	131600	1083782780	10030	10030	10030	10030	57
401	20241226	131500	1083211070	10040	10040	10040	10040	0
402	20241226	131400	1083211070	10040	10040	10040	10040	11
403	20241226	131300	1083100630	10030	10030	10030	10030	58
404	20241226	131200	1082518890	10020	10020	10020	10020	7
405	20241226	131100	1082448750	10020	10020	10020	10020	8
406	20241226	131000	1082368590	10030	10030	10030	10030	43
407	20241226	130900	1081937300	10040	10060	10060	10040	522
408	20241226	130800	1076693980	10060	10060	10060	10060	20
409	20241226	130700	1076492780	10070	10070	10070	10070	0
410	20241226	130600	1076492780	10070	10060	10070	10060	164
411	20241226	130500	1074842270	10070	10060	10070	10060	5
412	20241226	130400	1074791950	10030	10040	10040	10030	383
413	20241226	130300	1070948870	10070	10070	10070	10070	0
414	20241226	130200	1070948870	10070	10070	10070	10070	10
415	20241226	130100	1070848170	10070	10070	10070	10070	0
416	20241226	130000	1070848170	10070	10070	10070	10070	20
417	20241226	125900	1070646770	10040	10040	10040	10040	0
418	20241226	125800	1070646770	10040	10070	10080	10040	168
419	20241226	125700	1068954920	10080	10040	10080	10040	500
420	20241226	125600	1063918880	10030	10030	10030	10030	0
421	20241226	125500	1063918880	10030	10030	10030	10030	0
422	20241226	125400	1063918880	10030	10030	10030	10030	93
423	20241226	125300	1062986090	10030	10040	10040	10030	246
424	20241226	125200	1060518230	10040	10040	10040	10040	0
425	20241226	125100	1060518230	10040	10040	10040	10040	0
426	20241226	125000	1060518230	10040	10050	10050	10040	75
427	20241226	124900	1059765200	10050	10050	10050	10050	25
428	20241226	124800	1059513950	10050	10040	10050	10040	140
429	20241226	124700	1058107350	10040	10040	10040	10040	42
430	20241226	124600	1057685670	10030	10030	10030	10030	2
431	20241226	124500	1057665610	10030	10030	10030	10030	0
432	20241226	124400	1057665610	10030	10030	10030	10030	0
433	20241226	124300	1057665610	10030	10030	10030	10030	10
434	20241226	124200	1057565310	10030	10050	10050	10030	73
435	20241226	124100	1056831700	10070	10030	10070	10030	35
436	20241226	124000	1056479510	10030	10030	10030	10030	49
437	20241226	123900	1055988040	10030	10030	10030	10030	17
438	20241226	123800	1055817530	10030	10030	10030	10030	2
439	20241226	123700	1055797470	10030	10030	10030	10030	0
440	20241226	123600	1055797470	10030	10030	10030	10030	132
441	20241226	123500	1054473510	10030	10030	10030	10030	0
442	20241226	123400	1054473510	10030	10030	10030	10030	0
443	20241226	123300	1054473510	10030	10050	10050	10030	543
444	20241226	123200	1049026770	10070	10070	10070	10070	149
445	20241226	123100	1047526340	10070	10070	10070	10070	1
446	20241226	123000	1047516270	10060	10060	10070	10060	508
447	20241226	122900	1042404430	10060	10060	10060	10060	0
448	20241226	122800	1042404430	10060	10060	10060	10060	10
449	20241226	122700	1042303830	10070	10060	10070	10060	3
450	20241226	122600	1042273640	10050	10080	10080	10050	21
451	20241226	122500	1042061990	10080	10050	10080	10050	252
452	20241226	122400	1039525230	10050	10000	10050	10000	1101
453	20241226	122300	1028493930	10000	10000	10000	10000	0
454	20241226	122200	1028493930	10000	9990	10000	9990	101
455	20241226	122100	1027483940	9980	9980	9980	9980	0
456	20241226	122000	1027483940	9980	9990	10000	9970	131
457	20241226	121900	1026175420	9970	9980	9990	9970	527
458	20241226	121800	1020914550	9980	9960	9980	9960	356
459	20241226	121700	1017368690	9950	9980	9980	9950	2558
460	20241226	121600	991876610	9980	10020	10020	9980	4396
461	20241226	121500	947962750	10030	10030	10030	10030	6
462	20241226	121400	947902570	10050	10050	10050	10050	1
463	20241226	121300	947892520	10010	10050	10050	10010	244
464	20241226	121200	945449140	10050	10040	10050	10010	126
465	20241226	121100	944185030	10040	10000	10040	10000	181
466	20241226	121000	942370460	10000	10040	10040	10000	955
467	20241226	120900	932813850	10040	10040	10040	10040	1
468	20241226	120800	932803810	10040	10020	10040	10020	83
469	20241226	120700	931970630	10020	10040	10040	10020	244
470	20241226	120600	929522820	10040	10020	10070	10010	1041
471	20241226	120500	919060200	10050	10050	10050	9990	4439
472	20241226	120400	874615070	10040	10060	10060	10030	608
473	20241226	120300	868511700	10050	10070	10070	10030	1996
474	20241226	120200	848453410	10080	10050	10080	10050	109
475	20241226	120100	847355650	10050	10110	10130	10040	2512
476	20241226	120000	822058520	10120	10140	10170	10060	1991
477	20241226	115900	801935920	10160	10170	10270	10150	6112
478	20241226	115800	739470120	10170	10120	10240	10120	1660
479	20241226	115700	722589970	10120	10080	10240	10080	2538
480	20241226	115600	696783110	10080	10100	10120	10070	525
481	20241226	115500	691492950	10100	10130	10160	10080	222
482	20241226	115400	689249550	10150	10100	10240	10080	4760
483	20241226	115300	640952970	10090	10150	10170	10090	3157
484	20241226	115200	608981040	10170	10210	10220	10090	4593
485	20241226	115100	562371410	10220	10310	10320	10190	5137
486	20241226	115000	509622810	10310	10270	10400	10240	6975
487	20241226	114900	437461640	10280	10150	10320	10150	6996
488	20241226	114800	365640100	10150	10130	10150	10130	518
489	20241226	114700	360392680	10130	10170	10240	10130	1709
490	20241226	114600	343014170	10180	10100	10260	10100	3960
491	20241226	114500	302577270	10110	10110	10230	10090	2571
492	20241226	114400	276455540	10120	10230	10260	10090	6266
493	20241226	114300	212580480	10230	10120	10250	10060	1621
494	20241226	114200	196098570	10120	10190	10190	10110	707
495	20241226	114100	188940960	10200	10030	10220	10030	2999
496	20241226	114000	158632380	10040	9980	10040	9980	1156
497	20241226	113900	147068280	9980	9980	9980	9980	6
498	20241226	113800	147008400	9970	9970	9970	9970	0
499	20241226	113700	147008400	9970	9980	9980	9970	213
500	20241226	113600	144884760	9990	9990	9990	9990	0
501	20241226	113500	144884760	9990	9990	9990	9990	1
502	20241226	113400	144874770	9990	9990	9990	9990	0
503	20241226	113300	144874770	9990	9990	9990	9990	0
504	20241226	113200	144874770	9990	9990	9990	9990	0
505	20241226	113100	144874770	9990	9990	9990	9990	0
506	20241226	113000	144874770	9990	9980	9990	9980	11
507	20241226	112900	144764890	9980	9980	9980	9980	1
508	20241226	112800	144754910	9980	9980	9980	9980	3
509	20241226	112700	144724970	9980	9980	9980	9980	0
510	20241226	112600	144724970	9980	9980	9980	9980	0
511	20241226	112500	144724970	9980	9980	9980	9980	0
512	20241226	112400	144724970	9980	9980	9980	9980	21
513	20241226	112300	144515390	9980	9980	9980	9980	3
514	20241226	112200	144485450	9970	9970	9970	9970	0
515	20241226	112100	144485450	9970	9970	9970	9970	0
516	20241226	112000	144485450	9970	9970	9970	9970	0
517	20241226	111900	144485450	9970	9970	9970	9970	415
518	20241226	111800	140347900	9980	9980	9980	9980	0
519	20241226	111700	140347900	9980	9980	9980	9980	0
520	20241226	111600	140347900	9980	9980	9980	9980	0
521	20241226	111500	140347900	9980	9980	9980	9980	26
522	20241226	111400	140088420	9980	9980	9980	9980	0
523	20241226	111300	140088420	9980	9980	9980	9980	70
524	20241226	111200	139389820	9980	9980	9980	9980	0
525	20241226	111100	139389820	9980	10000	10000	9980	7
526	20241226	111000	139319940	9970	9970	9970	9970	0
527	20241226	110900	139319940	9970	9970	9970	9970	0
528	20241226	110800	139319940	9970	9970	9970	9970	0
529	20241226	110700	139319940	9970	9970	9970	9970	0
530	20241226	110600	139319940	9970	9970	9970	9970	0
531	20241226	110500	139319940	9970	9970	9970	9970	0
532	20241226	110400	139319940	9970	9970	9970	9970	0
533	20241226	110300	139319940	9970	9970	9970	9970	0
534	20241226	110200	139319940	9970	9970	9970	9970	64
535	20241226	110100	138681860	9990	9990	9990	9990	0
536	20241226	110000	138681860	9990	9990	9990	9990	0
537	20241226	105900	138681860	9990	9990	9990	9990	6
538	20241226	105800	138621920	9990	9990	9990	9990	0
539	20241226	105700	138621920	9990	9990	9990	9990	0
540	20241226	105600	138621920	9990	9990	9990	9990	0
541	20241226	105500	138621920	9990	9990	9990	9990	180
542	20241226	105400	136823720	10000	10000	10000	10000	0
543	20241226	105300	136823720	10000	10000	10000	10000	0
544	20241226	105200	136823720	10000	10000	10000	10000	10
545	20241226	105100	136723720	10000	10000	10000	10000	24
546	20241226	105000	136483720	9990	9990	9990	9990	0
547	20241226	104900	136483720	9990	9990	9990	9990	14
548	20241226	104800	136343860	9990	9990	9990	9990	14
549	20241226	104700	136204000	9990	9990	9990	9990	82
550	20241226	104600	135384820	9970	9980	9980	9970	59
551	20241226	104500	134796150	9960	9960	9960	9960	0
552	20241226	104400	134796150	9960	9960	9960	9960	0
553	20241226	104300	134796150	9960	9960	9960	9960	0
554	20241226	104200	134796150	9960	9960	9960	9960	0
555	20241226	104100	134796150	9960	9960	9960	9960	0
556	20241226	104000	134796150	9960	9960	9960	9960	0
557	20241226	103900	134796150	9960	9960	9960	9960	0
558	20241226	103800	134796150	9960	9960	9960	9960	0
559	20241226	103700	134796150	9960	9980	9980	9960	1000
560	20241226	103600	124825430	9990	9990	9990	9990	0
561	20241226	103500	124825430	9990	9990	9990	9990	0
562	20241226	103400	124825430	9990	9990	9990	9990	96
563	20241226	103300	123866390	9990	9990	9990	9990	51
564	20241226	103200	123356900	10000	10000	10000	10000	1
565	20241226	103100	123346900	9990	9990	9990	9990	0
566	20241226	103000	123346900	9990	9990	9990	9990	0
567	20241226	102900	123346900	9990	9990	9990	9990	1
568	20241226	102800	123336910	10000	10000	10000	10000	0
569	20241226	102700	123336910	10000	10000	10000	10000	0
570	20241226	102600	123336910	10000	10000	10000	10000	0
571	20241226	102500	123336910	10000	10000	10000	10000	0
572	20241226	102400	123336910	10000	10000	10000	10000	0
573	20241226	102300	123336910	10000	10000	10000	10000	16
574	20241226	102200	123176910	10000	10000	10000	10000	0
575	20241226	102100	123176910	10000	10000	10000	10000	2416
576	20241226	102000	99016910	10000	10000	10000	10000	0
577	20241226	101900	99016910	10000	10000	10000	10000	0
578	20241226	101800	99016910	10000	10000	10000	10000	0
579	20241226	101700	99016910	10000	10000	10000	10000	0
580	20241226	101600	99016910	10000	10000	10000	10000	1
581	20241226	101500	99006910	9990	9990	9990	9990	1
582	20241226	101400	98996920	9990	9990	9990	9990	4
583	20241226	101300	98956960	9990	9990	9990	9990	30
584	20241226	101200	98657260	9990	9990	9990	9990	0
585	20241226	101100	98657260	9990	9990	9990	9990	8
586	20241226	101000	98577340	10000	10000	10000	10000	2
587	20241226	100900	98557340	10000	10000	10000	10000	3
588	20241226	100800	98527340	9990	9990	9990	9990	0
589	20241226	100700	98527340	9990	9990	9990	9990	0
590	20241226	100600	98527340	9990	10010	10010	9990	7
591	20241226	100500	98457380	10010	10010	10010	10010	1
592	20241226	100400	98447370	10010	10010	10010	10010	311
593	20241226	100300	95334260	10010	10010	10010	10010	0
594	20241226	100200	95334260	10010	10010	10010	10010	0
595	20241226	100100	95334260	10010	10010	10010	10010	2
596	20241226	100000	95314240	10010	10010	10010	10010	0
597	20241226	095900	95314240	10010	10010	10010	10010	0
598	20241226	095800	95314240	10010	10010	10010	10010	0
599	20241226	095700	95314240	10010	9980	10010	9980	4739
600	20241226	095600	47925770	9980	9980	9980	9980	7
601	20241226	095500	47855910	9980	9980	9980	9980	0
602	20241226	095400	47855910	9980	9980	9980	9980	0
603	20241226	095300	47855910	9980	9980	9980	9980	0
604	20241226	095200	47855910	9980	9980	9980	9980	58
605	20241226	095100	47277070	9990	9990	9990	9990	34
606	20241226	095000	46937410	10000	10000	10000	10000	6
607	20241226	094900	46877410	10000	9990	10000	9990	217
608	20241226	094800	44707580	9990	9990	9990	9990	2
609	20241226	094700	44687600	10000	10000	10000	10000	0
610	20241226	094600	44687600	10000	10000	10000	10000	4
611	20241226	094500	44647600	10000	10000	10000	10000	2
612	20241226	094400	44627600	10000	9980	10000	9980	49
613	20241226	094300	44138220	9980	9980	9980	9980	88
614	20241226	094200	43259980	9990	9990	9990	9990	252
615	20241226	094100	40742500	9990	9990	9990	9990	8
616	20241226	094000	40662580	9990	9990	9990	9990	0
617	20241226	093900	40662580	9990	9990	9990	9990	9
618	20241226	093800	40572670	9990	9990	9990	9990	7
619	20241226	093700	40502740	9990	9990	9990	9990	10
620	20241226	093600	40402840	9990	9990	9990	9990	8
621	20241226	093500	40322920	9990	9990	9990	9990	8
622	20241226	093400	40243000	9990	9990	9990	9990	8
623	20241226	093300	40163080	10000	10000	10000	10000	0
624	20241226	093200	40163080	10000	10000	10000	10000	0
625	20241226	093100	40163080	10000	10000	10000	10000	0
626	20241226	093000	40163080	10000	10000	10000	10000	0
627	20241226	092900	40163080	10000	9970	10000	9970	86
628	20241226	092800	39303900	9970	9970	9970	9970	1
629	20241226	092700	39293930	9970	9970	9970	9970	50
630	20241226	092600	38795430	9970	9970	9970	9970	0
631	20241226	092500	38795430	9970	9970	9970	9960	46
632	20241226	092400	38337110	9960	9960	9960	9960	18
633	20241226	092300	38157830	9970	9970	9970	9970	50
634	20241226	092200	37659330	9970	9970	9970	9970	15
635	20241226	092100	37509780	9970	9970	9970	9970	1008
636	20241226	092000	27460020	9980	9980	9980	9980	45
637	20241226	091900	27010920	9980	9990	9990	9980	46
638	20241226	091800	26551790	9970	9990	9990	9970	264
639	20241226	091700	23918610	9990	9990	9990	9990	0
640	20241226	091600	23918610	9990	9990	9990	9990	1076
641	20241226	091500	13169370	10000	10000	10000	10000	289
642	20241226	091400	10279370	10050	10050	10050	10050	2
643	20241226	091300	10259270	10000	10050	10050	10000	240
644	20241226	091200	7849270	10050	10050	10050	10050	222
645	20241226	091100	5618170	10050	10050	10050	10050	55
646	20241226	091000	5065420	10000	10000	10000	10000	0
647	20241226	090900	5065420	10000	10020	10020	10000	8
648	20241226	090800	4985400	10030	10030	10030	10030	100
649	20241226	090700	3982400	10020	10010	10020	10010	73
650	20241226	090600	3251270	10000	10010	10010	10000	87
651	20241226	090500	2381220	10010	10010	10010	10010	0
652	20241226	090400	2381220	10010	10010	10010	10010	123
653	20241226	090300	1149990	10010	10020	10020	10010	19
654	20241226	090200	959690	10020	10020	10020	10020	0
655	20241226	090100	959690	10020	10010	10020	10010	30
656	20241226	090000	659380	10000	9990	10000	9990	66