KissMeData/083660/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	195600	22533235	1000	1000	1000	1000	470
3	20241213	195500	22533235	1000	1000	1000	1000	0
4	20241213	195400	22533235	1000	1000	1000	1000	0
5	20241213	195300	22533235	1000	1000	1000	1000	0
6	20241213	195200	22533235	1000	1000	1000	1000	0
7	20241213	195100	22533235	1000	1000	1000	1000	0
8	20241213	195000	22533235	1000	1000	1000	1000	0
9	20241213	194900	22533235	1000	1000	1000	1000	0
10	20241213	194800	22533235	1000	1000	1000	1000	0
11	20241213	194700	22533235	1000	1000	1000	1000	0
12	20241213	194600	22533235	1000	1000	1000	1000	0
13	20241213	194500	22533235	1000	1000	1000	1000	0
14	20241213	194400	22533235	1000	1000	1000	1000	0
15	20241213	194300	22533235	1000	1000	1000	1000	0
16	20241213	194200	22533235	1000	1000	1000	1000	0
17	20241213	194100	22533235	1000	1000	1000	1000	0
18	20241213	194000	22533235	1000	1000	1000	1000	0
19	20241213	193900	22533235	1000	1000	1000	1000	0
20	20241213	193800	22533235	1000	1000	1000	1000	0
21	20241213	193700	22533235	1000	1000	1000	1000	0
22	20241213	193600	22533235	1000	1000	1000	1000	0
23	20241213	193500	22533235	1000	1000	1000	1000	0
24	20241213	193400	22533235	1000	1000	1000	1000	0
25	20241213	193300	22533235	1000	1000	1000	1000	0
26	20241213	193200	22533235	1000	1000	1000	1000	0
27	20241213	193100	22533235	1000	1000	1000	1000	0
28	20241213	193000	22533235	1000	1000	1000	1000	0
29	20241213	192900	22533235	1000	1000	1000	1000	0
30	20241213	192800	22533235	1000	1000	1000	1000	0
31	20241213	192700	22533235	1000	1000	1000	1000	0
32	20241213	192600	22533235	1000	1000	1000	1000	470
33	20241213	192500	22533235	1000	1000	1000	1000	0
34	20241213	192400	22533235	1000	1000	1000	1000	0
35	20241213	192300	22533235	1000	1000	1000	1000	0
36	20241213	192200	22533235	1000	1000	1000	1000	0
37	20241213	192100	22533235	1000	1000	1000	1000	0
38	20241213	192000	22533235	1000	1000	1000	1000	0
39	20241213	191900	22533235	1000	1000	1000	1000	0
40	20241213	191800	22533235	1000	1000	1000	1000	0
41	20241213	191700	22533235	1000	1000	1000	1000	0
42	20241213	191600	22533235	1000	1000	1000	1000	0
43	20241213	191500	22533235	1000	1000	1000	1000	0
44	20241213	191400	22533235	1000	1000	1000	1000	0
45	20241213	191300	22533235	1000	1000	1000	1000	0
46	20241213	191200	22533235	1000	1000	1000	1000	0
47	20241213	191100	22533235	1000	1000	1000	1000	0
48	20241213	191000	22533235	1000	1000	1000	1000	0
49	20241213	190900	22533235	1000	1000	1000	1000	0
50	20241213	190800	22533235	1000	1000	1000	1000	0
51	20241213	190700	22533235	1000	1000	1000	1000	0
52	20241213	190600	22533235	1000	1000	1000	1000	0
53	20241213	190500	22533235	1000	1000	1000	1000	0
54	20241213	190400	22533235	1000	1000	1000	1000	0
55	20241213	190300	22533235	1000	1000	1000	1000	0
56	20241213	190200	22533235	1000	1000	1000	1000	0
57	20241213	190100	22533235	1000	1000	1000	1000	0
58	20241213	190000	22533235	1000	1000	1000	1000	0
59	20241213	185900	22533235	1000	1000	1000	1000	0
60	20241213	185800	22533235	1000	1000	1000	1000	0
61	20241213	185700	22533235	1000	1000	1000	1000	0
62	20241213	185600	22533235	1000	1000	1000	1000	470
63	20241213	185500	22533235	1000	1000	1000	1000	0
64	20241213	185400	22533235	1000	1000	1000	1000	0
65	20241213	185300	22533235	1000	1000	1000	1000	0
66	20241213	185200	22533235	1000	1000	1000	1000	0
67	20241213	185100	22533235	1000	1000	1000	1000	0
68	20241213	185000	22533235	1000	1000	1000	1000	0
69	20241213	184900	22533235	1000	1000	1000	1000	0
70	20241213	184800	22533235	1000	1000	1000	1000	0
71	20241213	184700	22533235	1000	1000	1000	1000	0
72	20241213	184600	22533235	1000	1000	1000	1000	0
73	20241213	184500	22533235	1000	1000	1000	1000	0
74	20241213	184400	22533235	1000	1000	1000	1000	0
75	20241213	184300	22533235	1000	1000	1000	1000	0
76	20241213	184200	22533235	1000	1000	1000	1000	0
77	20241213	184100	22533235	1000	1000	1000	1000	0
78	20241213	184000	22533235	1000	1000	1000	1000	0
79	20241213	183900	22533235	1000	1000	1000	1000	0
80	20241213	183800	22533235	1000	1000	1000	1000	0
81	20241213	183700	22533235	1000	1000	1000	1000	0
82	20241213	183600	22533235	1000	1000	1000	1000	0
83	20241213	183500	22533235	1000	1000	1000	1000	0
84	20241213	183400	22533235	1000	1000	1000	1000	0
85	20241213	183300	22533235	1000	1000	1000	1000	0
86	20241213	183200	22533235	1000	1000	1000	1000	0
87	20241213	183100	22533235	1000	1000	1000	1000	0
88	20241213	183000	22533235	1000	1000	1000	1000	0
89	20241213	182900	22533235	1000	1000	1000	1000	0
90	20241213	182800	22533235	1000	1000	1000	1000	0
91	20241213	182700	22533235	1000	1000	1000	1000	0
92	20241213	182600	22533235	1000	1000	1000	1000	470
93	20241213	182500	22533235	1000	1000	1000	1000	0
94	20241213	182400	22533235	1000	1000	1000	1000	0
95	20241213	182300	22533235	1000	1000	1000	1000	0
96	20241213	182200	22533235	1000	1000	1000	1000	0
97	20241213	182100	22533235	1000	1000	1000	1000	0
98	20241213	182000	22533235	1000	1000	1000	1000	0
99	20241213	181900	22533235	1000	1000	1000	1000	0
100	20241213	181800	22533235	1000	1000	1000	1000	0
101	20241213	181700	22533235	1000	1000	1000	1000	0
102	20241213	181600	22533235	1000	1000	1000	1000	0
103	20241213	181500	22533235	1000	1000	1000	1000	0
104	20241213	181400	22533235	1000	1000	1000	1000	0
105	20241213	181300	22533235	1000	1000	1000	1000	0
106	20241213	181200	22533235	1000	1000	1000	1000	0
107	20241213	181100	22533235	1000	1000	1000	1000	0
108	20241213	181000	22533235	1000	1000	1000	1000	0
109	20241213	180900	22533235	1000	1000	1000	1000	0
110	20241213	180800	22533235	1000	1000	1000	1000	0
111	20241213	180700	22533235	1000	1000	1000	1000	0
112	20241213	180600	22533235	1000	1000	1000	1000	0
113	20241213	180500	22533235	1000	1000	1000	1000	0
114	20241213	180400	22533235	1000	1000	1000	1000	0
115	20241213	180300	22533235	1000	1000	1000	1000	0
116	20241213	180200	22533235	1000	1000	1000	1000	0
117	20241213	180100	22533235	1000	1000	1000	1000	0
118	20241213	180000	22533235	1000	1000	1000	1000	0
119	20241213	175900	22533235	1000	1000	1000	1000	0
120	20241213	175800	22533235	1000	1000	1000	1000	0
121	20241213	175700	22533235	1000	1000	1000	1000	0
122	20241213	175600	22533235	1000	1000	1000	1000	470
123	20241213	175500	22533235	1000	1000	1000	1000	0
124	20241213	175400	22533235	1000	1000	1000	1000	0
125	20241213	175300	22533235	1000	1000	1000	1000	0
126	20241213	175200	22533235	1000	1000	1000	1000	0
127	20241213	175100	22533235	1000	1000	1000	1000	0
128	20241213	175000	22533235	1000	1000	1000	1000	0
129	20241213	174900	22533235	1000	1000	1000	1000	0
130	20241213	174800	22533235	1000	1000	1000	1000	0
131	20241213	174700	22533235	1000	1000	1000	1000	0
132	20241213	174600	22533235	1000	1000	1000	1000	0
133	20241213	174500	22533235	1000	1000	1000	1000	0
134	20241213	174400	22533235	1000	1000	1000	1000	0
135	20241213	174300	22533235	1000	1000	1000	1000	0
136	20241213	174200	22533235	1000	1000	1000	1000	0
137	20241213	174100	22533235	1000	1000	1000	1000	0
138	20241213	174000	22533235	1000	1000	1000	1000	0
139	20241213	173900	22533235	1000	1000	1000	1000	0
140	20241213	173800	22533235	1000	1000	1000	1000	0
141	20241213	173700	22533235	1000	1000	1000	1000	0
142	20241213	173600	22533235	1000	1000	1000	1000	0
143	20241213	173500	22533235	1000	1000	1000	1000	0
144	20241213	173400	22533235	1000	1000	1000	1000	0
145	20241213	173300	22533235	1000	1000	1000	1000	0
146	20241213	173200	22533235	1000	1000	1000	1000	0
147	20241213	173100	22533235	1000	1000	1000	1000	0
148	20241213	173000	22533235	1000	1000	1000	1000	0
149	20241213	172900	22533235	1000	1000	1000	1000	0
150	20241213	172800	22533235	1000	1000	1000	1000	0
151	20241213	172700	22533235	1000	1000	1000	1000	0
152	20241213	172600	22533235	1000	1000	1000	1000	470
153	20241213	172500	22533235	1000	1000	1000	1000	0
154	20241213	172400	22533235	1000	1000	1000	1000	0
155	20241213	172300	22533235	1000	1000	1000	1000	0
156	20241213	172200	22533235	1000	1000	1000	1000	0
157	20241213	172100	22533235	1000	1000	1000	1000	0
158	20241213	172000	22533235	1000	1000	1000	1000	0
159	20241213	171900	22533235	1000	1000	1000	1000	0
160	20241213	171800	22533235	1000	1000	1000	1000	0
161	20241213	171700	22533235	1000	1000	1000	1000	0
162	20241213	171600	22533235	1000	1000	1000	1000	0
163	20241213	171500	22533235	1000	1000	1000	1000	0
164	20241213	171400	22533235	1000	1000	1000	1000	0
165	20241213	171300	22533235	1000	1000	1000	1000	0
166	20241213	171200	22533235	1000	1000	1000	1000	0
167	20241213	171100	22533235	1000	1000	1000	1000	0
168	20241213	171000	22533235	1000	1000	1000	1000	0
169	20241213	170900	22533235	1000	1000	1000	1000	0
170	20241213	170800	22533235	1000	1000	1000	1000	0
171	20241213	170700	22533235	1000	1000	1000	1000	0
172	20241213	170600	22533235	1000	1000	1000	1000	0
173	20241213	170500	22533235	1000	1000	1000	1000	0
174	20241213	170400	22533235	1000	1000	1000	1000	0
175	20241213	170300	22533235	1000	1000	1000	1000	0
176	20241213	170200	22533235	1000	1000	1000	1000	0
177	20241213	170100	22533235	1000	1000	1000	1000	0
178	20241213	170000	22533235	1000	1000	1000	1000	0
179	20241213	165900	22533235	1000	1000	1000	1000	0
180	20241213	165800	22533235	1000	1000	1000	1000	0
181	20241213	165700	22533235	1000	1000	1000	1000	0
182	20241213	165600	22533235	1000	1000	1000	1000	470
183	20241213	165500	22533235	1000	1000	1000	1000	0
184	20241213	165400	22533235	1000	1000	1000	1000	0
185	20241213	165300	22533235	1000	1000	1000	1000	0
186	20241213	165200	22533235	1000	1000	1000	1000	0
187	20241213	165100	22533235	1000	1000	1000	1000	0
188	20241213	165000	22533235	1000	1000	1000	1000	0
189	20241213	164900	22533235	1000	1000	1000	1000	0
190	20241213	164800	22533235	1000	1000	1000	1000	0
191	20241213	164700	22533235	1000	1000	1000	1000	0
192	20241213	164600	22533235	1000	1000	1000	1000	0
193	20241213	164500	22533235	1000	1000	1000	1000	0
194	20241213	164400	22533235	1000	1000	1000	1000	0
195	20241213	164300	22533235	1000	1000	1000	1000	0
196	20241213	164200	22533235	1000	1000	1000	1000	0
197	20241213	164100	22533235	1000	1000	1000	1000	0
198	20241213	164000	22533235	1000	1000	1000	1000	0
199	20241213	163900	22533235	1000	1000	1000	1000	0
200	20241213	163800	22533235	1000	1000	1000	1000	0
201	20241213	163700	22533235	1000	1000	1000	1000	0
202	20241213	163600	22533235	1000	1000	1000	1000	0
203	20241213	163500	22533235	1000	1000	1000	1000	0
204	20241213	163400	22533235	1000	1000	1000	1000	0
205	20241213	163300	22533235	1000	1000	1000	1000	0
206	20241213	163200	22533235	1000	1000	1000	1000	0
207	20241213	163100	22533235	1000	1000	1000	1000	0
208	20241213	163000	22533235	1000	1000	1000	1000	0
209	20241213	162900	22533235	1000	1000	1000	1000	0
210	20241213	162800	22533235	1000	1000	1000	1000	0
211	20241213	162700	22533235	1000	1000	1000	1000	0
212	20241213	162600	22533235	1000	1000	1000	1000	470
213	20241213	162500	22533235	1000	1000	1000	1000	0
214	20241213	162400	22533235	1000	1000	1000	1000	0
215	20241213	162300	22533235	1000	1000	1000	1000	0
216	20241213	162200	22533235	1000	1000	1000	1000	0
217	20241213	162100	22533235	1000	1000	1000	1000	0
218	20241213	162000	22533235	1000	1000	1000	1000	0
219	20241213	161900	22533235	1000	1000	1000	1000	0
220	20241213	161800	22533235	1000	1000	1000	1000	0
221	20241213	161700	22533235	1000	1000	1000	1000	0
222	20241213	161600	22533235	1000	1000	1000	1000	0
223	20241213	161500	22533235	1000	1000	1000	1000	0
224	20241213	161400	22533235	1000	1000	1000	1000	0
225	20241213	161300	22533235	1000	1000	1000	1000	0
226	20241213	161200	22533235	1000	1000	1000	1000	0
227	20241213	161100	22533235	1000	1000	1000	1000	0
228	20241213	161000	22533235	1000	1000	1000	1000	0
229	20241213	160900	22533235	1000	1000	1000	1000	0
230	20241213	160800	22533235	1000	1000	1000	1000	0
231	20241213	160700	22533235	1000	1000	1000	1000	0
232	20241213	160600	22533235	1000	1000	1000	1000	0
233	20241213	160500	22533235	1000	1000	1000	1000	0
234	20241213	160400	22533235	1000	1000	1000	1000	0
235	20241213	160300	22533235	1000	1000	1000	1000	0
236	20241213	160200	22533235	1000	1000	1000	1000	0
237	20241213	160100	22533235	1000	1000	1000	1000	0
238	20241213	160000	22533235	1000	1000	1000	1000	0
239	20241213	155900	22533235	1000	1000	1000	1000	0
240	20241213	155800	22533235	1000	1000	1000	1000	0
241	20241213	155700	22533235	1000	1000	1000	1000	0
242	20241213	155600	22533235	1000	1000	1000	1000	470
243	20241213	155500	22533235	1000	1000	1000	1000	0
244	20241213	155400	22533235	1000	1000	1000	1000	0
245	20241213	155300	22533235	1000	1000	1000	1000	0
246	20241213	155200	22533235	1000	1000	1000	1000	0
247	20241213	155100	22533235	1000	1000	1000	1000	0
248	20241213	155000	22533235	1000	1000	1000	1000	0
249	20241213	154900	22533235	1000	1000	1000	1000	0
250	20241213	154800	22533235	1000	1000	1000	1000	0
251	20241213	154700	22533235	1000	1000	1000	1000	0
252	20241213	154600	22533235	1000	1000	1000	1000	0
253	20241213	154500	22533235	1000	1000	1000	1000	0
254	20241213	154400	22533235	1000	1000	1000	1000	0
255	20241213	154300	22533235	1000	1000	1000	1000	0
256	20241213	154200	22533235	1000	1000	1000	1000	0
257	20241213	154100	22533235	1000	1000	1000	1000	0
258	20241213	154000	22533235	1000	1000	1000	1000	0
259	20241213	153900	22533235	1000	1000	1000	1000	0
260	20241213	153800	22533235	1000	1000	1000	1000	0
261	20241213	153700	22533235	1000	1000	1000	1000	0
262	20241213	153600	22533235	1000	1000	1000	1000	0
263	20241213	153500	22533235	1000	1000	1000	1000	0
264	20241213	153400	22533235	1000	1000	1000	1000	0
265	20241213	153300	22533235	1000	1000	1000	1000	0
266	20241213	153200	22533235	1000	1000	1000	1000	0
267	20241213	153100	22533235	1000	1000	1000	1000	0
268	20241213	153000	22533235	1000	1000	1000	1000	470
269	20241213	152900	22063235	1000	1000	1000	1000	0
270	20241213	152800	22063235	1000	1000	1000	1000	0
271	20241213	152700	22063235	1000	1000	1000	1000	0
272	20241213	152600	22063235	1000	1000	1000	1000	0
273	20241213	152500	22063235	1000	1000	1000	1000	0
274	20241213	152400	22063235	1000	1000	1000	1000	0
275	20241213	152300	22063235	1000	1000	1000	1000	0
276	20241213	152200	22063235	1000	1000	1000	1000	0
277	20241213	152100	22063235	1000	1000	1000	1000	0
278	20241213	152000	22063235	1000	1000	1000	1000	0
279	20241213	151900	22063235	1000	1000	1000	1000	0
280	20241213	151800	22063235	1000	1000	1000	1000	0
281	20241213	151700	22063235	1000	1000	1000	1000	0
282	20241213	151600	22063235	1000	1000	1000	1000	0
283	20241213	151500	22063235	1000	999	1000	999	20
284	20241213	151400	22043247	999	999	999	999	1
285	20241213	151300	22042248	995	995	995	995	127
286	20241213	151200	21915883	999	999	999	999	0
287	20241213	151100	21915883	999	999	999	999	0
288	20241213	151000	21915883	999	999	999	999	0
289	20241213	150900	21915883	999	999	999	999	0
290	20241213	150800	21915883	999	999	999	999	0
291	20241213	150700	21915883	999	999	999	999	1
292	20241213	150600	21914884	1000	1000	1000	1000	0
293	20241213	150500	21914884	1000	1000	1000	1000	0
294	20241213	150400	21914884	1000	1000	1000	1000	0
295	20241213	150300	21914884	1000	1000	1000	1000	0
296	20241213	150200	21914884	1000	1000	1000	1000	0
297	20241213	150100	21914884	1000	1000	1000	1000	0
298	20241213	150000	21914884	1000	1000	1000	1000	0
299	20241213	145900	21914884	1000	1000	1000	1000	0
300	20241213	145800	21914884	1000	1000	1000	1000	0
301	20241213	145700	21914884	1000	1000	1000	1000	0
302	20241213	145600	21914884	1000	1000	1000	1000	0
303	20241213	145500	21914884	1000	1000	1000	1000	0
304	20241213	145400	21914884	1000	1000	1000	1000	0
305	20241213	145300	21914884	1000	1000	1000	1000	0
306	20241213	145200	21914884	1000	1000	1000	1000	0
307	20241213	145100	21914884	1000	995	1000	995	12
308	20241213	145000	21902939	1000	1000	1000	1000	0
309	20241213	144900	21902939	1000	1000	1000	1000	0
310	20241213	144800	21902939	1000	1000	1000	1000	0
311	20241213	144700	21902939	1000	1000	1000	1000	0
312	20241213	144600	21902939	1000	1000	1000	1000	0
313	20241213	144500	21902939	1000	1000	1000	1000	0
314	20241213	144400	21902939	1000	997	1000	997	66
315	20241213	144300	21837046	997	995	997	993	658
316	20241213	144200	21182378	995	995	995	995	0
317	20241213	144100	21182378	995	995	995	995	0
318	20241213	144000	21182378	995	995	995	995	0
319	20241213	143900	21182378	995	995	995	995	1481
320	20241213	143800	19708783	995	995	995	995	0
321	20241213	143700	19708783	995	995	995	995	0
322	20241213	143600	19708783	995	980	995	980	604
323	20241213	143500	19111510	981	981	981	981	1030
324	20241213	143400	18101080	994	994	994	994	0
325	20241213	143300	18101080	994	994	994	994	0
326	20241213	143200	18101080	994	994	994	994	0
327	20241213	143100	18101080	994	994	994	994	0
328	20241213	143000	18101080	994	994	994	994	64
329	20241213	142900	18037464	995	995	995	995	0
330	20241213	142800	18037464	995	995	995	994	139
331	20241213	142700	17899195	995	995	995	995	0
332	20241213	142600	17899195	995	995	995	995	0
333	20241213	142500	17899195	995	995	995	995	0
334	20241213	142400	17899195	995	995	995	995	0
335	20241213	142300	17899195	995	995	995	995	0
336	20241213	142200	17899195	995	995	995	995	0
337	20241213	142100	17899195	995	993	995	993	58
338	20241213	142000	17841562	993	993	993	993	0
339	20241213	141900	17841562	993	993	993	993	0
340	20241213	141800	17841562	993	993	993	993	1
341	20241213	141700	17840569	982	986	986	982	1548
342	20241213	141600	16320353	997	997	997	997	0
343	20241213	141500	16320353	997	997	997	997	0
344	20241213	141400	16320353	997	997	997	997	0
345	20241213	141300	16320353	997	997	997	997	0
346	20241213	141200	16320353	997	997	997	997	0
347	20241213	141100	16320353	997	997	997	997	0
348	20241213	141000	16320353	997	997	997	997	0
349	20241213	140900	16320353	997	997	997	997	0
350	20241213	140800	16320353	997	997	997	997	0
351	20241213	140700	16320353	997	997	997	997	0
352	20241213	140600	16320353	997	997	997	997	0
353	20241213	140500	16320353	997	997	997	997	0
354	20241213	140400	16320353	997	997	997	997	0
355	20241213	140300	16320353	997	997	997	997	0
356	20241213	140200	16320353	997	995	997	995	7
357	20241213	140100	16313386	995	995	995	995	0
358	20241213	140000	16313386	995	995	995	995	0
359	20241213	135900	16313386	995	992	995	991	3
360	20241213	135800	16310408	997	997	997	997	0
361	20241213	135700	16310408	997	995	997	995	278
362	20241213	135600	16033362	997	997	997	997	0
363	20241213	135500	16033362	997	997	997	997	0
364	20241213	135400	16033362	997	997	997	997	0
365	20241213	135300	16033362	997	997	997	997	0
366	20241213	135200	16033362	997	997	997	997	0
367	20241213	135100	16033362	997	997	997	997	0
368	20241213	135000	16033362	997	997	997	997	0
369	20241213	134900	16033362	997	997	997	997	0
370	20241213	134800	16033362	997	997	997	997	0
371	20241213	134700	16033362	997	997	997	997	1
372	20241213	134600	16032365	988	992	992	988	2
373	20241213	134500	16030385	999	999	999	999	0
374	20241213	134400	16030385	999	999	999	999	0
375	20241213	134300	16030385	999	990	999	982	86
376	20241213	134200	15945682	1001	1001	1001	1001	0
377	20241213	134100	15945682	1001	1001	1001	1001	0
378	20241213	134000	15945682	1001	1001	1001	1001	0
379	20241213	133900	15945682	1001	996	1001	996	40
380	20241213	133800	15905647	1001	1001	1001	1001	0
381	20241213	133700	15905647	1001	996	1001	996	291
382	20241213	133600	15614362	1002	1002	1002	1002	0
383	20241213	133500	15614362	1002	1002	1002	1002	0
384	20241213	133400	15614362	1002	1002	1002	1002	0
385	20241213	133300	15614362	1002	1002	1002	1002	0
386	20241213	133200	15614362	1002	998	1002	998	50
387	20241213	133100	15564300	1002	1002	1002	1002	0
388	20241213	133000	15564300	1002	1002	1002	1002	0
389	20241213	132900	15564300	1002	1002	1002	1002	0
390	20241213	132800	15564300	1002	1002	1002	1002	0
391	20241213	132700	15564300	1002	995	1002	995	4
392	20241213	132600	15560309	990	997	997	990	64
393	20241213	132500	15496900	1004	1004	1004	1004	0
394	20241213	132400	15496900	1004	1004	1004	1004	18
395	20241213	132300	15478828	1004	1004	1004	1004	0
396	20241213	132200	15478828	1004	1002	1004	995	7
397	20241213	132100	15471826	1005	1007	1007	1005	502
398	20241213	132000	14966314	1007	1007	1007	1007	30
399	20241213	131900	14936104	1007	1007	1007	1007	16
400	20241213	131800	14919992	1008	1008	1008	1008	0
401	20241213	131700	14919992	1008	1008	1008	1008	0
402	20241213	131600	14919992	1008	1008	1008	1008	0
403	20241213	131500	14919992	1008	1008	1008	1008	0
404	20241213	131400	14919992	1008	1008	1008	1008	0
405	20241213	131300	14919992	1008	1008	1008	1008	0
406	20241213	131200	14919992	1008	1008	1008	1008	0
407	20241213	131100	14919992	1008	1008	1008	1008	0
408	20241213	131000	14919992	1008	1008	1008	1008	0
409	20241213	130900	14919992	1008	1008	1008	1008	0
410	20241213	130800	14919992	1008	1008	1008	1008	0
411	20241213	130700	14919992	1008	1006	1008	1006	305
412	20241213	130600	14613158	1006	1006	1006	1006	1
413	20241213	130500	14612152	1009	1009	1009	1009	0
414	20241213	130400	14612152	1009	1009	1009	1009	0
415	20241213	130300	14612152	1009	1009	1009	1009	0
416	20241213	130200	14612152	1009	1009	1009	1009	0
417	20241213	130100	14612152	1009	1009	1009	1009	0
418	20241213	130000	14612152	1009	1009	1009	1009	0
419	20241213	125900	14612152	1009	1009	1009	1009	0
420	20241213	125800	14612152	1009	1009	1009	1009	0
421	20241213	125700	14612152	1009	1009	1009	1009	0
422	20241213	125600	14612152	1009	1009	1009	1009	0
423	20241213	125500	14612152	1009	1009	1009	1009	0
424	20241213	125400	14612152	1009	1009	1009	1009	0
425	20241213	125300	14612152	1009	1009	1009	1009	0
426	20241213	125200	14612152	1009	1009	1009	1009	0
427	20241213	125100	14612152	1009	1009	1009	1009	0
428	20241213	125000	14612152	1009	1009	1009	1009	0
429	20241213	124900	14612152	1009	1009	1009	1009	0
430	20241213	124800	14612152	1009	1009	1009	1009	0
431	20241213	124700	14612152	1009	1009	1009	1009	0
432	20241213	124600	14612152	1009	1009	1009	1009	0
433	20241213	124500	14612152	1009	1009	1009	1009	0
434	20241213	124400	14612152	1009	1009	1009	1009	0
435	20241213	124300	14612152	1009	1009	1009	1009	0
436	20241213	124200	14612152	1009	1009	1009	1009	0
437	20241213	124100	14612152	1009	1009	1009	1009	0
438	20241213	124000	14612152	1009	1009	1009	1009	0
439	20241213	123900	14612152	1009	1009	1009	1009	0
440	20241213	123800	14612152	1009	1009	1009	1009	0
441	20241213	123700	14612152	1009	1009	1009	1009	0
442	20241213	123600	14612152	1009	1009	1009	1009	0
443	20241213	123500	14612152	1009	1009	1009	1009	0
444	20241213	123400	14612152	1009	1009	1009	1009	0
445	20241213	123300	14612152	1009	1009	1009	1009	0
446	20241213	123200	14612152	1009	1009	1009	1009	0
447	20241213	123100	14612152	1009	1009	1009	1009	0
448	20241213	123000	14612152	1009	1009	1009	1009	0
449	20241213	122900	14612152	1009	1009	1009	1009	0
450	20241213	122800	14612152	1009	1009	1009	1009	0
451	20241213	122700	14612152	1009	1009	1009	1009	0
452	20241213	122600	14612152	1009	1009	1009	1009	0
453	20241213	122500	14612152	1009	1009	1009	1009	0
454	20241213	122400	14612152	1009	1009	1009	1009	0
455	20241213	122300	14612152	1009	1009	1009	1009	0
456	20241213	122200	14612152	1009	1009	1009	1009	0
457	20241213	122100	14612152	1009	1009	1009	1009	0
458	20241213	122000	14612152	1009	1009	1009	1009	0
459	20241213	121900	14612152	1009	1009	1009	1009	0
460	20241213	121800	14612152	1009	1009	1009	1009	0
461	20241213	121700	14612152	1009	1009	1009	1009	0
462	20241213	121600	14612152	1009	1009	1009	1009	0
463	20241213	121500	14612152	1009	1009	1009	1009	0
464	20241213	121400	14612152	1009	1001	1009	1001	510
465	20241213	121300	14100061	1001	1001	1001	1001	0
466	20241213	121200	14100061	1001	1001	1001	1001	51
467	20241213	121100	14049010	1001	1001	1001	1001	0
468	20241213	121000	14049010	1001	1001	1001	1001	0
469	20241213	120900	14049010	1001	1000	1001	1000	2000
470	20241213	120800	12048054	1000	1000	1000	1000	210
471	20241213	120700	11838054	999	999	999	999	50
472	20241213	120600	11788104	1000	1000	1000	1000	1
473	20241213	120500	11787104	1000	1000	1000	1000	0
474	20241213	120400	11787104	1000	999	1000	999	290
475	20241213	120300	11497393	999	999	999	999	0
476	20241213	120200	11497393	999	999	999	999	0
477	20241213	120100	11497393	999	999	999	999	0
478	20241213	120000	11497393	999	999	999	999	0
479	20241213	115900	11497393	999	999	999	999	0
480	20241213	115800	11497393	999	999	999	999	0
481	20241213	115700	11497393	999	999	999	999	0
482	20241213	115600	11497393	999	999	999	999	0
483	20241213	115500	11497393	999	999	999	999	0
484	20241213	115400	11497393	999	999	999	999	0
485	20241213	115300	11497393	999	999	999	999	0
486	20241213	115200	11497393	999	999	999	999	0
487	20241213	115100	11497393	999	999	999	999	0
488	20241213	115000	11497393	999	999	999	999	0
489	20241213	114900	11497393	999	999	999	999	0
490	20241213	114800	11497393	999	999	999	999	0
491	20241213	114700	11497393	999	999	999	999	0
492	20241213	114600	11497393	999	999	999	999	0
493	20241213	114500	11497393	999	999	999	999	0
494	20241213	114400	11497393	999	999	999	999	0
495	20241213	114300	11497393	999	999	999	999	1
496	20241213	114200	11496394	984	990	990	982	1595
497	20241213	114100	9929017	995	995	995	995	1
498	20241213	114000	9928022	1000	1000	1000	1000	0
499	20241213	113900	9928022	1000	1000	1000	1000	0
500	20241213	113800	9928022	1000	1000	1000	1000	0
501	20241213	113700	9928022	1000	1000	1000	1000	0
502	20241213	113600	9928022	1000	1000	1000	1000	0
503	20241213	113500	9928022	1000	1000	1000	1000	0
504	20241213	113400	9928022	1000	1000	1000	1000	0
505	20241213	113300	9928022	1000	1000	1000	1000	0
506	20241213	113200	9928022	1000	1000	1000	1000	0
507	20241213	113100	9928022	1000	1000	1000	1000	0
508	20241213	113000	9928022	1000	1000	1000	1000	0
509	20241213	112900	9928022	1000	1000	1000	1000	0
510	20241213	112800	9928022	1000	996	1000	996	6
511	20241213	112700	9922042	1000	1000	1000	1000	0
512	20241213	112600	9922042	1000	1000	1000	1000	0
513	20241213	112500	9922042	1000	1000	1000	1000	0
514	20241213	112400	9922042	1000	1000	1000	1000	0
515	20241213	112300	9922042	1000	1000	1000	1000	0
516	20241213	112200	9922042	1000	1000	1000	1000	0
517	20241213	112100	9922042	1000	1000	1000	1000	1
518	20241213	112000	9921042	1000	1000	1000	1000	8
519	20241213	111900	9913042	1000	1000	1000	1000	1
520	20241213	111800	9912042	990	995	995	990	10
521	20241213	111700	9902137	1000	1000	1000	1000	0
522	20241213	111600	9902137	1000	1000	1000	1000	0
523	20241213	111500	9902137	1000	1000	1000	1000	0
524	20241213	111400	9902137	1000	1000	1000	1000	210
525	20241213	111300	9692137	1000	1000	1000	1000	0
526	20241213	111200	9692137	1000	1000	1000	1000	0
527	20241213	111100	9692137	1000	1000	1000	1000	0
528	20241213	111000	9692137	1000	1000	1000	1000	0
529	20241213	110900	9692137	1000	1000	1000	1000	0
530	20241213	110800	9692137	1000	1000	1000	1000	0
531	20241213	110700	9692137	1000	1000	1000	1000	0
532	20241213	110600	9692137	1000	1000	1000	1000	0
533	20241213	110500	9692137	1000	1000	1000	1000	100
534	20241213	110400	9592137	1000	1000	1000	1000	0
535	20241213	110300	9592137	1000	1000	1000	1000	0
536	20241213	110200	9592137	1000	1000	1000	1000	0
537	20241213	110100	9592137	1000	1000	1000	1000	452
538	20241213	110000	9140137	1000	1000	1000	1000	100
539	20241213	105900	9040137	1000	1000	1000	1000	0
540	20241213	105800	9040137	1000	1000	1000	1000	0
541	20241213	105700	9040137	1000	1000	1000	1000	0
542	20241213	105600	9040137	1000	1000	1000	1000	0
543	20241213	105500	9040137	1000	1000	1000	1000	0
544	20241213	105400	9040137	1000	1000	1000	1000	0
545	20241213	105300	9040137	1000	1000	1000	1000	0
546	20241213	105200	9040137	1000	1000	1000	1000	0
547	20241213	105100	9040137	1000	1000	1000	1000	0
548	20241213	105000	9040137	1000	1000	1000	1000	0
549	20241213	104900	9040137	1000	1000	1000	1000	0
550	20241213	104800	9040137	1000	1000	1000	1000	203
551	20241213	104700	8837137	1000	1000	1000	1000	500
552	20241213	104600	8337137	1000	1000	1000	1000	466
553	20241213	104500	7871137	1000	1000	1000	1000	0
554	20241213	104400	7871137	1000	1000	1000	1000	0
555	20241213	104300	7871137	1000	1000	1000	1000	0
556	20241213	104200	7871137	1000	1000	1000	1000	0
557	20241213	104100	7871137	1000	1000	1000	1000	200
558	20241213	104000	7671137	1000	1000	1000	1000	0
559	20241213	103900	7671137	1000	1000	1000	1000	0
560	20241213	103800	7671137	1000	1000	1000	1000	6
561	20241213	103700	7665137	1000	994	1000	994	234
562	20241213	103600	7432535	1000	994	1000	994	2382
563	20241213	103500	5062666	994	993	994	993	2457
564	20241213	103400	2620887	993	992	993	992	200
565	20241213	103300	2422309	992	982	992	982	141
566	20241213	103200	2283827	982	992	992	982	6
567	20241213	103100	2277885	992	992	992	992	0
568	20241213	103000	2277885	992	992	992	992	0
569	20241213	102900	2277885	992	992	992	992	0
570	20241213	102800	2277885	992	992	992	992	0
571	20241213	102700	2277885	992	992	992	992	1
572	20241213	102600	2276893	992	992	992	992	0
573	20241213	102500	2276893	992	992	992	992	0
574	20241213	102400	2276893	992	992	992	992	0
575	20241213	102300	2276893	992	982	992	982	4
576	20241213	102200	2272955	994	994	994	994	0
577	20241213	102100	2272955	994	994	994	994	0
578	20241213	102000	2272955	994	994	994	994	0
579	20241213	101900	2272955	994	994	994	994	0
580	20241213	101800	2272955	994	994	994	994	0
581	20241213	101700	2272955	994	994	994	994	0
582	20241213	101600	2272955	994	994	994	994	0
583	20241213	101500	2272955	994	994	994	994	0
584	20241213	101400	2272955	994	994	994	994	0
585	20241213	101300	2272955	994	994	994	994	0
586	20241213	101200	2272955	994	994	994	994	0
587	20241213	101100	2272955	994	994	994	994	0
588	20241213	101000	2272955	994	994	994	994	0
589	20241213	100900	2272955	994	994	994	994	0
590	20241213	100800	2272955	994	994	994	994	0
591	20241213	100700	2272955	994	994	994	994	0
592	20241213	100600	2272955	994	994	994	994	0
593	20241213	100500	2272955	994	994	994	994	0
594	20241213	100400	2272955	994	994	994	994	0
595	20241213	100300	2272955	994	994	994	994	0
596	20241213	100200	2272955	994	994	994	994	0
597	20241213	100100	2272955	994	994	994	994	0
598	20241213	100000	2272955	994	994	994	994	0
599	20241213	095900	2272955	994	994	994	994	0
600	20241213	095800	2272955	994	994	994	994	0
601	20241213	095700	2272955	994	994	994	994	0
602	20241213	095600	2272955	994	994	994	994	0
603	20241213	095500	2272955	994	994	994	994	0
604	20241213	095400	2272955	994	994	994	994	0
605	20241213	095300	2272955	994	994	994	994	0
606	20241213	095200	2272955	994	994	994	994	0
607	20241213	095100	2272955	994	994	994	994	0
608	20241213	095000	2272955	994	993	994	993	372
609	20241213	094900	1903558	993	993	993	993	0
610	20241213	094800	1903558	993	993	993	993	0
611	20241213	094700	1903558	993	993	993	993	0
612	20241213	094600	1903558	993	993	993	993	0
613	20241213	094500	1903558	993	993	993	993	0
614	20241213	094400	1903558	993	986	993	986	2
615	20241213	094300	1901579	995	995	995	995	0
616	20241213	094200	1901579	995	995	995	995	0
617	20241213	094100	1901579	995	995	995	995	0
618	20241213	094000	1901579	995	995	995	995	0
619	20241213	093900	1901579	995	995	995	995	0
620	20241213	093800	1901579	995	995	995	995	0
621	20241213	093700	1901579	995	988	995	975	1502
622	20241213	093600	427790	995	995	995	995	0
623	20241213	093500	427790	995	995	995	995	0
624	20241213	093400	427790	995	995	995	995	0
625	20241213	093300	427790	995	995	995	995	0
626	20241213	093200	427790	995	995	995	995	0
627	20241213	093100	427790	995	995	995	995	0
628	20241213	093000	427790	995	995	995	995	0
629	20241213	092900	427790	995	995	995	995	0
630	20241213	092800	427790	995	995	995	995	0
631	20241213	092700	427790	995	995	995	995	0
632	20241213	092600	427790	995	995	995	995	0
633	20241213	092500	427790	995	995	995	995	0
634	20241213	092400	427790	995	995	995	995	0
635	20241213	092300	427790	995	995	995	995	0
636	20241213	092200	427790	995	995	995	995	0
637	20241213	092100	427790	995	995	995	995	0
638	20241213	092000	427790	995	994	995	994	20
639	20241213	091900	407908	995	995	995	995	0
640	20241213	091800	407908	995	995	995	995	0
641	20241213	091700	407908	995	995	995	995	0
642	20241213	091600	407908	995	995	995	995	0
643	20241213	091500	407908	995	995	995	995	0
644	20241213	091400	407908	995	995	995	995	0
645	20241213	091300	407908	995	995	995	995	0
646	20241213	091200	407908	995	995	995	995	0
647	20241213	091100	407908	995	995	995	995	0
648	20241213	091000	407908	995	995	995	995	1
649	20241213	090900	406913	993	993	993	993	0
650	20241213	090800	406913	993	993	993	993	39
651	20241213	090700	368186	995	995	995	993	140
652	20241213	090600	229154	995	995	995	995	1
653	20241213	090500	228159	994	982	994	982	202
654	20241213	090400	29783	981	981	981	981	1
655	20241213	090300	28802	995	995	995	995	0
656	20241213	090200	28802	995	990	999	984	15
657	20241213	090100	14010	995	1000	1000	995	2
658	20241213	090000	12015	1004	1001	1004	1001	12