KissMeData/076080/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	195300	15009188	1000	1000	1000	1000	135
3	20241220	195200	15009188	1000	1000	1000	1000	0
4	20241220	195100	15009188	1000	1000	1000	1000	0
5	20241220	195000	15009188	1000	1000	1000	1000	0
6	20241220	194900	15009188	1000	1000	1000	1000	0
7	20241220	194800	15009188	1000	1000	1000	1000	0
8	20241220	194700	15009188	1000	1000	1000	1000	0
9	20241220	194600	15009188	1000	1000	1000	1000	0
10	20241220	194500	15009188	1000	1000	1000	1000	0
11	20241220	194400	15009188	1000	1000	1000	1000	0
12	20241220	194300	15009188	1000	1000	1000	1000	0
13	20241220	194200	15009188	1000	1000	1000	1000	0
14	20241220	194100	15009188	1000	1000	1000	1000	0
15	20241220	194000	15009188	1000	1000	1000	1000	0
16	20241220	193900	15009188	1000	1000	1000	1000	0
17	20241220	193800	15009188	1000	1000	1000	1000	0
18	20241220	193700	15009188	1000	1000	1000	1000	0
19	20241220	193600	15009188	1000	1000	1000	1000	0
20	20241220	193500	15009188	1000	1000	1000	1000	0
21	20241220	193400	15009188	1000	1000	1000	1000	0
22	20241220	193300	15009188	1000	1000	1000	1000	0
23	20241220	193200	15009188	1000	1000	1000	1000	0
24	20241220	193100	15009188	1000	1000	1000	1000	0
25	20241220	193000	15009188	1000	1000	1000	1000	0
26	20241220	192900	15009188	1000	1000	1000	1000	0
27	20241220	192800	15009188	1000	1000	1000	1000	0
28	20241220	192700	15009188	1000	1000	1000	1000	0
29	20241220	192600	15009188	1000	1000	1000	1000	0
30	20241220	192500	15009188	1000	1000	1000	1000	0
31	20241220	192400	15009188	1000	1000	1000	1000	0
32	20241220	192300	15009188	1000	1000	1000	1000	135
33	20241220	192200	15009188	1000	1000	1000	1000	0
34	20241220	192100	15009188	1000	1000	1000	1000	0
35	20241220	192000	15009188	1000	1000	1000	1000	0
36	20241220	191900	15009188	1000	1000	1000	1000	0
37	20241220	191800	15009188	1000	1000	1000	1000	0
38	20241220	191700	15009188	1000	1000	1000	1000	0
39	20241220	191600	15009188	1000	1000	1000	1000	0
40	20241220	191500	15009188	1000	1000	1000	1000	0
41	20241220	191400	15009188	1000	1000	1000	1000	0
42	20241220	191300	15009188	1000	1000	1000	1000	0
43	20241220	191200	15009188	1000	1000	1000	1000	0
44	20241220	191100	15009188	1000	1000	1000	1000	0
45	20241220	191000	15009188	1000	1000	1000	1000	0
46	20241220	190900	15009188	1000	1000	1000	1000	0
47	20241220	190800	15009188	1000	1000	1000	1000	0
48	20241220	190700	15009188	1000	1000	1000	1000	0
49	20241220	190600	15009188	1000	1000	1000	1000	0
50	20241220	190500	15009188	1000	1000	1000	1000	0
51	20241220	190400	15009188	1000	1000	1000	1000	0
52	20241220	190300	15009188	1000	1000	1000	1000	0
53	20241220	190200	15009188	1000	1000	1000	1000	0
54	20241220	190100	15009188	1000	1000	1000	1000	0
55	20241220	190000	15009188	1000	1000	1000	1000	0
56	20241220	185900	15009188	1000	1000	1000	1000	0
57	20241220	185800	15009188	1000	1000	1000	1000	0
58	20241220	185700	15009188	1000	1000	1000	1000	0
59	20241220	185600	15009188	1000	1000	1000	1000	0
60	20241220	185500	15009188	1000	1000	1000	1000	0
61	20241220	185400	15009188	1000	1000	1000	1000	0
62	20241220	185300	15009188	1000	1000	1000	1000	135
63	20241220	185200	15009188	1000	1000	1000	1000	0
64	20241220	185100	15009188	1000	1000	1000	1000	0
65	20241220	185000	15009188	1000	1000	1000	1000	0
66	20241220	184900	15009188	1000	1000	1000	1000	0
67	20241220	184800	15009188	1000	1000	1000	1000	0
68	20241220	184700	15009188	1000	1000	1000	1000	0
69	20241220	184600	15009188	1000	1000	1000	1000	0
70	20241220	184500	15009188	1000	1000	1000	1000	0
71	20241220	184400	15009188	1000	1000	1000	1000	0
72	20241220	184300	15009188	1000	1000	1000	1000	0
73	20241220	184200	15009188	1000	1000	1000	1000	0
74	20241220	184100	15009188	1000	1000	1000	1000	0
75	20241220	184000	15009188	1000	1000	1000	1000	0
76	20241220	183900	15009188	1000	1000	1000	1000	0
77	20241220	183800	15009188	1000	1000	1000	1000	0
78	20241220	183700	15009188	1000	1000	1000	1000	0
79	20241220	183600	15009188	1000	1000	1000	1000	0
80	20241220	183500	15009188	1000	1000	1000	1000	0
81	20241220	183400	15009188	1000	1000	1000	1000	0
82	20241220	183300	15009188	1000	1000	1000	1000	0
83	20241220	183200	15009188	1000	1000	1000	1000	0
84	20241220	183100	15009188	1000	1000	1000	1000	0
85	20241220	183000	15009188	1000	1000	1000	1000	0
86	20241220	182900	15009188	1000	1000	1000	1000	0
87	20241220	182800	15009188	1000	1000	1000	1000	0
88	20241220	182700	15009188	1000	1000	1000	1000	0
89	20241220	182600	15009188	1000	1000	1000	1000	0
90	20241220	182500	15009188	1000	1000	1000	1000	0
91	20241220	182400	15009188	1000	1000	1000	1000	0
92	20241220	182300	15009188	1000	1000	1000	1000	135
93	20241220	182200	15009188	1000	1000	1000	1000	0
94	20241220	182100	15009188	1000	1000	1000	1000	0
95	20241220	182000	15009188	1000	1000	1000	1000	0
96	20241220	181900	15009188	1000	1000	1000	1000	0
97	20241220	181800	15009188	1000	1000	1000	1000	0
98	20241220	181700	15009188	1000	1000	1000	1000	0
99	20241220	181600	15009188	1000	1000	1000	1000	0
100	20241220	181500	15009188	1000	1000	1000	1000	0
101	20241220	181400	15009188	1000	1000	1000	1000	0
102	20241220	181300	15009188	1000	1000	1000	1000	0
103	20241220	181200	15009188	1000	1000	1000	1000	0
104	20241220	181100	15009188	1000	1000	1000	1000	0
105	20241220	181000	15009188	1000	1000	1000	1000	0
106	20241220	180900	15009188	1000	1000	1000	1000	0
107	20241220	180800	15009188	1000	1000	1000	1000	0
108	20241220	180700	15009188	1000	1000	1000	1000	0
109	20241220	180600	15009188	1000	1000	1000	1000	0
110	20241220	180500	15009188	1000	1000	1000	1000	0
111	20241220	180400	15009188	1000	1000	1000	1000	0
112	20241220	180300	15009188	1000	1000	1000	1000	0
113	20241220	180200	15009188	1000	1000	1000	1000	0
114	20241220	180100	15009188	1000	1000	1000	1000	0
115	20241220	180000	15009188	1000	1000	1000	1000	0
116	20241220	175900	15009188	1000	1000	1000	1000	0
117	20241220	175800	15009188	1000	1000	1000	1000	0
118	20241220	175700	15009188	1000	1000	1000	1000	0
119	20241220	175600	15009188	1000	1000	1000	1000	0
120	20241220	175500	15009188	1000	1000	1000	1000	0
121	20241220	175400	15009188	1000	1000	1000	1000	0
122	20241220	175300	15009188	1000	1000	1000	1000	135
123	20241220	175200	15009188	1000	1000	1000	1000	0
124	20241220	175100	15009188	1000	1000	1000	1000	0
125	20241220	175000	15009188	1000	1000	1000	1000	0
126	20241220	174900	15009188	1000	1000	1000	1000	0
127	20241220	174800	15009188	1000	1000	1000	1000	0
128	20241220	174700	15009188	1000	1000	1000	1000	0
129	20241220	174600	15009188	1000	1000	1000	1000	0
130	20241220	174500	15009188	1000	1000	1000	1000	0
131	20241220	174400	15009188	1000	1000	1000	1000	0
132	20241220	174300	15009188	1000	1000	1000	1000	0
133	20241220	174200	15009188	1000	1000	1000	1000	0
134	20241220	174100	15009188	1000	1000	1000	1000	0
135	20241220	174000	15009188	1000	1000	1000	1000	0
136	20241220	173900	15009188	1000	1000	1000	1000	0
137	20241220	173800	15009188	1000	1000	1000	1000	0
138	20241220	173700	15009188	1000	1000	1000	1000	0
139	20241220	173600	15009188	1000	1000	1000	1000	0
140	20241220	173500	15009188	1000	1000	1000	1000	0
141	20241220	173400	15009188	1000	1000	1000	1000	0
142	20241220	173300	15009188	1000	1000	1000	1000	0
143	20241220	173200	15009188	1000	1000	1000	1000	0
144	20241220	173100	15009188	1000	1000	1000	1000	0
145	20241220	173000	15009188	1000	1000	1000	1000	0
146	20241220	172900	15009188	1000	1000	1000	1000	0
147	20241220	172800	15009188	1000	1000	1000	1000	0
148	20241220	172700	15009188	1000	1000	1000	1000	0
149	20241220	172600	15009188	1000	1000	1000	1000	0
150	20241220	172500	15009188	1000	1000	1000	1000	0
151	20241220	172400	15009188	1000	1000	1000	1000	0
152	20241220	172300	15009188	1000	1000	1000	1000	135
153	20241220	172200	15009188	1000	1000	1000	1000	0
154	20241220	172100	15009188	1000	1000	1000	1000	0
155	20241220	172000	15009188	1000	1000	1000	1000	0
156	20241220	171900	15009188	1000	1000	1000	1000	0
157	20241220	171800	15009188	1000	1000	1000	1000	0
158	20241220	171700	15009188	1000	1000	1000	1000	0
159	20241220	171600	15009188	1000	1000	1000	1000	0
160	20241220	171500	15009188	1000	1000	1000	1000	0
161	20241220	171400	15009188	1000	1000	1000	1000	0
162	20241220	171300	15009188	1000	1000	1000	1000	0
163	20241220	171200	15009188	1000	1000	1000	1000	0
164	20241220	171100	15009188	1000	1000	1000	1000	0
165	20241220	171000	15009188	1000	1000	1000	1000	0
166	20241220	170900	15009188	1000	1000	1000	1000	0
167	20241220	170800	15009188	1000	1000	1000	1000	0
168	20241220	170700	15009188	1000	1000	1000	1000	0
169	20241220	170600	15009188	1000	1000	1000	1000	0
170	20241220	170500	15009188	1000	1000	1000	1000	0
171	20241220	170400	15009188	1000	1000	1000	1000	0
172	20241220	170300	15009188	1000	1000	1000	1000	0
173	20241220	170200	15009188	1000	1000	1000	1000	0
174	20241220	170100	15009188	1000	1000	1000	1000	0
175	20241220	170000	15009188	1000	1000	1000	1000	0
176	20241220	165900	15009188	1000	1000	1000	1000	0
177	20241220	165800	15009188	1000	1000	1000	1000	0
178	20241220	165700	15009188	1000	1000	1000	1000	0
179	20241220	165600	15009188	1000	1000	1000	1000	0
180	20241220	165500	15009188	1000	1000	1000	1000	0
181	20241220	165400	15009188	1000	1000	1000	1000	0
182	20241220	165300	15009188	1000	1000	1000	1000	135
183	20241220	165200	15009188	1000	1000	1000	1000	0
184	20241220	165100	15009188	1000	1000	1000	1000	0
185	20241220	165000	15009188	1000	1000	1000	1000	0
186	20241220	164900	15009188	1000	1000	1000	1000	0
187	20241220	164800	15009188	1000	1000	1000	1000	0
188	20241220	164700	15009188	1000	1000	1000	1000	0
189	20241220	164600	15009188	1000	1000	1000	1000	0
190	20241220	164500	15009188	1000	1000	1000	1000	0
191	20241220	164400	15009188	1000	1000	1000	1000	0
192	20241220	164300	15009188	1000	1000	1000	1000	0
193	20241220	164200	15009188	1000	1000	1000	1000	0
194	20241220	164100	15009188	1000	1000	1000	1000	0
195	20241220	164000	15009188	1000	1000	1000	1000	0
196	20241220	163900	15009188	1000	1000	1000	1000	0
197	20241220	163800	15009188	1000	1000	1000	1000	0
198	20241220	163700	15009188	1000	1000	1000	1000	0
199	20241220	163600	15009188	1000	1000	1000	1000	0
200	20241220	163500	15009188	1000	1000	1000	1000	0
201	20241220	163400	15009188	1000	1000	1000	1000	0
202	20241220	163300	15009188	1000	1000	1000	1000	0
203	20241220	163200	15009188	1000	1000	1000	1000	0
204	20241220	163100	15009188	1000	1000	1000	1000	0
205	20241220	163000	15009188	1000	1000	1000	1000	0
206	20241220	162900	15009188	1000	1000	1000	1000	0
207	20241220	162800	15009188	1000	1000	1000	1000	0
208	20241220	162700	15009188	1000	1000	1000	1000	0
209	20241220	162600	15009188	1000	1000	1000	1000	0
210	20241220	162500	15009188	1000	1000	1000	1000	0
211	20241220	162400	15009188	1000	1000	1000	1000	0
212	20241220	162300	15009188	1000	1000	1000	1000	135
213	20241220	162200	15009188	1000	1000	1000	1000	0
214	20241220	162100	15009188	1000	1000	1000	1000	0
215	20241220	162000	15009188	1000	1000	1000	1000	0
216	20241220	161900	15009188	1000	1000	1000	1000	0
217	20241220	161800	15009188	1000	1000	1000	1000	0
218	20241220	161700	15009188	1000	1000	1000	1000	0
219	20241220	161600	15009188	1000	1000	1000	1000	0
220	20241220	161500	15009188	1000	1000	1000	1000	0
221	20241220	161400	15009188	1000	1000	1000	1000	0
222	20241220	161300	15009188	1000	1000	1000	1000	0
223	20241220	161200	15009188	1000	1000	1000	1000	0
224	20241220	161100	15009188	1000	1000	1000	1000	0
225	20241220	161000	15009188	1000	1000	1000	1000	0
226	20241220	160900	15009188	1000	1000	1000	1000	0
227	20241220	160800	15009188	1000	1000	1000	1000	0
228	20241220	160700	15009188	1000	1000	1000	1000	0
229	20241220	160600	15009188	1000	1000	1000	1000	0
230	20241220	160500	15009188	1000	1000	1000	1000	0
231	20241220	160400	15009188	1000	1000	1000	1000	0
232	20241220	160300	15009188	1000	1000	1000	1000	0
233	20241220	160200	15009188	1000	1000	1000	1000	0
234	20241220	160100	15009188	1000	1000	1000	1000	0
235	20241220	160000	15009188	1000	1000	1000	1000	0
236	20241220	155900	15009188	1000	1000	1000	1000	0
237	20241220	155800	15009188	1000	1000	1000	1000	0
238	20241220	155700	15009188	1000	1000	1000	1000	0
239	20241220	155600	15009188	1000	1000	1000	1000	0
240	20241220	155500	15009188	1000	1000	1000	1000	0
241	20241220	155400	15009188	1000	1000	1000	1000	0
242	20241220	155300	15009188	1000	1000	1000	1000	135
243	20241220	155200	15009188	1000	1000	1000	1000	0
244	20241220	155100	15009188	1000	1000	1000	1000	0
245	20241220	155000	15009188	1000	1000	1000	1000	0
246	20241220	154900	15009188	1000	1000	1000	1000	0
247	20241220	154800	15009188	1000	1000	1000	1000	0
248	20241220	154700	15009188	1000	1000	1000	1000	0
249	20241220	154600	15009188	1000	1000	1000	1000	0
250	20241220	154500	15009188	1000	1000	1000	1000	0
251	20241220	154400	15009188	1000	1000	1000	1000	0
252	20241220	154300	15009188	1000	1000	1000	1000	0
253	20241220	154200	15009188	1000	1000	1000	1000	0
254	20241220	154100	15009188	1000	1000	1000	1000	0
255	20241220	154000	15009188	1000	1000	1000	1000	0
256	20241220	153900	15009188	1000	1000	1000	1000	0
257	20241220	153800	15009188	1000	1000	1000	1000	0
258	20241220	153700	15009188	1000	1000	1000	1000	0
259	20241220	153600	15009188	1000	1000	1000	1000	0
260	20241220	153500	15009188	1000	1000	1000	1000	0
261	20241220	153400	15009188	1000	1000	1000	1000	0
262	20241220	153300	15009188	1000	1000	1000	1000	0
263	20241220	153200	15009188	1000	1000	1000	1000	0
264	20241220	153100	15009188	1000	1000	1000	1000	0
265	20241220	153000	15009188	1000	1000	1000	1000	135
266	20241220	152900	14874188	1002	1002	1002	1002	0
267	20241220	152800	14874188	1002	1002	1002	1002	0
268	20241220	152700	14874188	1002	1002	1002	1002	0
269	20241220	152600	14874188	1002	1002	1002	1002	0
270	20241220	152500	14874188	1002	1002	1002	1002	0
271	20241220	152400	14874188	1002	1002	1002	1002	0
272	20241220	152300	14874188	1002	1002	1002	1002	0
273	20241220	152200	14874188	1002	1002	1002	1002	0
274	20241220	152100	14874188	1002	1002	1002	1002	0
275	20241220	152000	14874188	1002	1002	1002	1002	0
276	20241220	151900	14874188	1002	1002	1002	1002	0
277	20241220	151800	14874188	1002	1002	1002	1002	0
278	20241220	151700	14874188	1002	1002	1002	1002	0
279	20241220	151600	14874188	1002	1002	1002	1002	0
280	20241220	151500	14874188	1002	1002	1002	1002	0
281	20241220	151400	14874188	1002	1002	1002	1002	0
282	20241220	151300	14874188	1002	1001	1002	1001	31
283	20241220	151200	14843156	1002	1002	1002	1002	0
284	20241220	151100	14843156	1002	1002	1002	1002	0
285	20241220	151000	14843156	1002	1002	1002	1002	0
286	20241220	150900	14843156	1002	1002	1002	1002	0
287	20241220	150800	14843156	1002	1002	1002	1002	0
288	20241220	150700	14843156	1002	1002	1002	1002	22
289	20241220	150600	14821112	1002	1002	1002	1002	0
290	20241220	150500	14821112	1002	1002	1002	1002	0
291	20241220	150400	14821112	1002	1002	1002	1002	0
292	20241220	150300	14821112	1002	1002	1002	1002	0
293	20241220	150200	14821112	1002	1002	1002	1002	0
294	20241220	150100	14821112	1002	1002	1002	1002	0
295	20241220	150000	14821112	1002	1002	1002	1002	0
296	20241220	145900	14821112	1002	1002	1002	1002	0
297	20241220	145800	14821112	1002	1002	1002	1002	0
298	20241220	145700	14821112	1002	1002	1002	1002	0
299	20241220	145600	14821112	1002	1002	1002	1002	0
300	20241220	145500	14821112	1002	1002	1002	1002	1
301	20241220	145400	14820110	1002	1002	1002	1002	1
302	20241220	145300	14819108	1002	1002	1002	1002	6
303	20241220	145200	14813096	1000	1000	1000	1000	33
304	20241220	145100	14780096	1002	1002	1002	1002	0
305	20241220	145000	14780096	1002	1002	1002	1002	0
306	20241220	144900	14780096	1002	1002	1002	1002	0
307	20241220	144800	14780096	1002	1002	1002	1002	0
308	20241220	144700	14780096	1002	1002	1002	1002	0
309	20241220	144600	14780096	1002	1002	1002	1002	0
310	20241220	144500	14780096	1002	1002	1002	1002	45
311	20241220	144400	14735006	1002	1002	1002	1002	99
312	20241220	144300	14635808	1000	1000	1000	1000	0
313	20241220	144200	14635808	1000	1000	1000	1000	0
314	20241220	144100	14635808	1000	1000	1000	1000	1001
315	20241220	144000	13634808	1002	1002	1002	1002	0
316	20241220	143900	13634808	1002	1002	1002	1002	0
317	20241220	143800	13634808	1002	1002	1002	1002	0
318	20241220	143700	13634808	1002	1002	1002	1002	0
319	20241220	143600	13634808	1002	1002	1002	1002	0
320	20241220	143500	13634808	1002	1002	1002	1002	0
321	20241220	143400	13634808	1002	1002	1002	1002	0
322	20241220	143300	13634808	1002	1002	1002	1002	0
323	20241220	143200	13634808	1002	1002	1002	1002	0
324	20241220	143100	13634808	1002	1002	1002	1002	0
325	20241220	143000	13634808	1002	1002	1002	1002	0
326	20241220	142900	13634808	1002	1002	1002	1002	0
327	20241220	142800	13634808	1002	1002	1002	1002	0
328	20241220	142700	13634808	1002	1002	1002	1002	0
329	20241220	142600	13634808	1002	1002	1002	1002	0
330	20241220	142500	13634808	1002	1002	1002	1002	0
331	20241220	142400	13634808	1002	1002	1002	1002	0
332	20241220	142300	13634808	1002	1002	1002	1002	0
333	20241220	142200	13634808	1002	1002	1002	1002	680
334	20241220	142100	12953448	1002	1002	1002	1002	0
335	20241220	142000	12953448	1002	1002	1002	1002	1
336	20241220	141900	12952446	1002	1002	1002	1002	0
337	20241220	141800	12952446	1002	1002	1002	1002	0
338	20241220	141700	12952446	1002	1002	1002	1002	0
339	20241220	141600	12952446	1002	1002	1002	1002	0
340	20241220	141500	12952446	1002	1001	1002	1001	3
341	20241220	141400	12949442	1002	1002	1002	1002	0
342	20241220	141300	12949442	1002	1002	1002	1002	0
343	20241220	141200	12949442	1002	1002	1002	1002	0
344	20241220	141100	12949442	1002	1002	1002	1002	0
345	20241220	141000	12949442	1002	1002	1002	1002	1
346	20241220	140900	12948440	1001	1001	1001	1001	0
347	20241220	140800	12948440	1001	1001	1001	1001	86
348	20241220	140700	12862354	1002	1002	1002	1002	0
349	20241220	140600	12862354	1002	1002	1002	1002	1
350	20241220	140500	12861352	1000	1000	1000	1000	0
351	20241220	140400	12861352	1000	1000	1000	1000	0
352	20241220	140300	12861352	1000	1000	1000	1000	0
353	20241220	140200	12861352	1000	1000	1000	1000	76
354	20241220	140100	12785352	1000	1002	1002	1000	415
355	20241220	140000	12369988	1008	1008	1008	1008	0
356	20241220	135900	12369988	1008	1008	1008	1008	0
357	20241220	135800	12369988	1008	1008	1008	1008	0
358	20241220	135700	12369988	1008	1008	1008	1008	0
359	20241220	135600	12369988	1008	1008	1008	1008	1
360	20241220	135500	12368980	1005	1003	1005	1003	270
361	20241220	135400	12098138	1005	1005	1005	1005	0
362	20241220	135300	12098138	1005	1005	1005	1005	0
363	20241220	135200	12098138	1005	1005	1005	1005	0
364	20241220	135100	12098138	1005	1005	1005	1005	0
365	20241220	135000	12098138	1005	1005	1005	1005	0
366	20241220	134900	12098138	1005	1005	1005	1005	0
367	20241220	134800	12098138	1005	1005	1005	1005	0
368	20241220	134700	12098138	1005	1005	1005	1005	0
369	20241220	134600	12098138	1005	1005	1005	1005	0
370	20241220	134500	12098138	1005	1005	1005	1005	0
371	20241220	134400	12098138	1005	1005	1005	1005	0
372	20241220	134300	12098138	1005	1005	1005	1005	0
373	20241220	134200	12098138	1005	1005	1005	1005	0
374	20241220	134100	12098138	1005	1005	1005	1005	0
375	20241220	134000	12098138	1005	1005	1005	1005	0
376	20241220	133900	12098138	1005	1005	1005	1005	30
377	20241220	133800	12067988	1005	1005	1005	1005	100
378	20241220	133700	11967488	1005	1005	1005	1005	0
379	20241220	133600	11967488	1005	1005	1005	1005	1
380	20241220	133500	11966483	1003	1003	1003	1003	0
381	20241220	133400	11966483	1003	1003	1003	1003	0
382	20241220	133300	11966483	1003	1003	1003	1003	0
383	20241220	133200	11966483	1003	1003	1003	1003	0
384	20241220	133100	11966483	1003	1003	1003	1003	99
385	20241220	133000	11867186	1007	1007	1007	1007	0
386	20241220	132900	11867186	1007	1007	1007	1007	0
387	20241220	132800	11867186	1007	1007	1007	1007	0
388	20241220	132700	11867186	1007	1007	1007	1007	1
389	20241220	132600	11866179	1006	1006	1006	1006	0
390	20241220	132500	11866179	1006	1006	1006	1006	0
391	20241220	132400	11866179	1006	1006	1006	1006	0
392	20241220	132300	11866179	1006	1006	1006	1006	50
393	20241220	132200	11815879	1007	1007	1007	1007	0
394	20241220	132100	11815879	1007	1007	1007	1007	0
395	20241220	132000	11815879	1007	1007	1007	1007	0
396	20241220	131900	11815879	1007	1007	1007	1007	0
397	20241220	131800	11815879	1007	1007	1007	1007	0
398	20241220	131700	11815879	1007	1007	1007	1007	0
399	20241220	131600	11815879	1007	1007	1007	1007	0
400	20241220	131500	11815879	1007	1007	1007	1007	0
401	20241220	131400	11815879	1007	1007	1007	1007	1
402	20241220	131300	11814872	1003	1003	1003	1003	22
403	20241220	131200	11792806	1009	1009	1009	1009	0
404	20241220	131100	11792806	1009	1009	1009	1009	0
405	20241220	131000	11792806	1009	1009	1009	1009	0
406	20241220	130900	11792806	1009	1009	1009	1009	0
407	20241220	130800	11792806	1009	1009	1009	1009	0
408	20241220	130700	11792806	1009	1009	1009	1009	1
409	20241220	130600	11791797	1003	1003	1003	1003	0
410	20241220	130500	11791797	1003	1003	1003	1003	0
411	20241220	130400	11791797	1003	1003	1003	1003	0
412	20241220	130300	11791797	1003	1003	1003	1003	0
413	20241220	130200	11791797	1003	1003	1003	1003	0
414	20241220	130100	11791797	1003	1003	1003	1003	0
415	20241220	130000	11791797	1003	1003	1003	1003	0
416	20241220	125900	11791797	1003	1003	1003	1003	0
417	20241220	125800	11791797	1003	1003	1003	1003	0
418	20241220	125700	11791797	1003	1001	1003	1001	1259
419	20241220	125600	10529126	1001	1001	1001	1001	0
420	20241220	125500	10529126	1001	1001	1001	1001	0
421	20241220	125400	10529126	1001	1001	1001	1001	0
422	20241220	125300	10529126	1001	1001	1001	1001	0
423	20241220	125200	10529126	1001	1001	1001	1001	0
424	20241220	125100	10529126	1001	1001	1001	1001	0
425	20241220	125000	10529126	1001	1000	1001	1000	361
426	20241220	124900	10168125	1000	1000	1000	1000	150
427	20241220	124800	10018125	1001	1001	1001	1001	1
428	20241220	124700	10017124	1002	1003	1003	1002	382
429	20241220	124600	9634083	1012	1012	1012	1012	0
430	20241220	124500	9634083	1012	1012	1012	1012	0
431	20241220	124400	9634083	1012	1012	1012	1012	0
432	20241220	124300	9634083	1012	1012	1012	1012	0
433	20241220	124200	9634083	1012	1012	1012	1012	0
434	20241220	124100	9634083	1012	1012	1012	1012	0
435	20241220	124000	9634083	1012	1012	1012	1012	0
436	20241220	123900	9634083	1012	1012	1012	1012	0
437	20241220	123800	9634083	1012	1012	1012	1012	0
438	20241220	123700	9634083	1012	1012	1012	1012	0
439	20241220	123600	9634083	1012	1012	1012	1012	0
440	20241220	123500	9634083	1012	1012	1012	1012	0
441	20241220	123400	9634083	1012	1012	1012	1012	5
442	20241220	123300	9629023	1012	1012	1012	1012	0
443	20241220	123200	9629023	1012	1012	1012	1012	0
444	20241220	123100	9629023	1012	1012	1012	1012	0
445	20241220	123000	9629023	1012	1012	1012	1012	0
446	20241220	122900	9629023	1012	1012	1012	1012	0
447	20241220	122800	9629023	1012	1012	1012	1012	0
448	20241220	122700	9629023	1012	1012	1012	1012	0
449	20241220	122600	9629023	1012	1012	1012	1012	0
450	20241220	122500	9629023	1012	1012	1012	1012	0
451	20241220	122400	9629023	1012	1012	1012	1012	0
452	20241220	122300	9629023	1012	1012	1012	1012	0
453	20241220	122200	9629023	1012	1012	1012	1012	0
454	20241220	122100	9629023	1012	1012	1012	1012	0
455	20241220	122000	9629023	1012	1012	1012	1012	0
456	20241220	121900	9629023	1012	1012	1012	1012	0
457	20241220	121800	9629023	1012	1012	1012	1012	0
458	20241220	121700	9629023	1012	1012	1012	1012	100
459	20241220	121600	9527823	1012	1012	1012	1012	0
460	20241220	121500	9527823	1012	1012	1012	1012	0
461	20241220	121400	9527823	1012	1012	1012	1012	22
462	20241220	121300	9505559	1012	1012	1012	1012	0
463	20241220	121200	9505559	1012	1012	1012	1012	0
464	20241220	121100	9505559	1012	1012	1012	1012	111
465	20241220	121000	9393227	1012	1012	1012	1012	0
466	20241220	120900	9393227	1012	1012	1012	1012	0
467	20241220	120800	9393227	1012	1012	1012	1012	0
468	20241220	120700	9393227	1012	1012	1012	1012	0
469	20241220	120600	9393227	1012	1012	1012	1012	0
470	20241220	120500	9393227	1012	1012	1012	1012	0
471	20241220	120400	9393227	1012	1012	1012	1012	0
472	20241220	120300	9393227	1012	1012	1012	1012	0
473	20241220	120200	9393227	1012	1012	1012	1012	0
474	20241220	120100	9393227	1012	1012	1012	1012	0
475	20241220	120000	9393227	1012	1012	1012	1012	0
476	20241220	115900	9393227	1012	1012	1012	1012	0
477	20241220	115800	9393227	1012	1012	1012	1012	0
478	20241220	115700	9393227	1012	1012	1012	1012	0
479	20241220	115600	9393227	1012	1012	1012	1012	0
480	20241220	115500	9393227	1012	1012	1012	1012	0
481	20241220	115400	9393227	1012	1012	1012	1012	0
482	20241220	115300	9393227	1012	1012	1012	1012	0
483	20241220	115200	9393227	1012	1012	1012	1012	0
484	20241220	115100	9393227	1012	1012	1012	1012	0
485	20241220	115000	9393227	1012	1012	1012	1012	100
486	20241220	114900	9292027	1012	1012	1012	1012	0
487	20241220	114800	9292027	1012	1012	1012	1012	0
488	20241220	114700	9292027	1012	1012	1012	1012	0
489	20241220	114600	9292027	1012	1012	1012	1012	0
490	20241220	114500	9292027	1012	1012	1012	1012	361
491	20241220	114400	8926695	1012	1012	1012	1012	0
492	20241220	114300	8926695	1012	1012	1012	1012	0
493	20241220	114200	8926695	1012	1012	1012	1012	7
494	20241220	114100	8919611	1012	1012	1012	1012	0
495	20241220	114000	8919611	1012	1012	1012	1012	0
496	20241220	113900	8919611	1012	1012	1012	1012	0
497	20241220	113800	8919611	1012	1001	1012	1001	2
498	20241220	113700	8917598	1012	1012	1012	1012	0
499	20241220	113600	8917598	1012	1012	1012	1012	0
500	20241220	113500	8917598	1012	1012	1012	1012	0
501	20241220	113400	8917598	1012	1012	1012	1012	0
502	20241220	113300	8917598	1012	1012	1012	1012	0
503	20241220	113200	8917598	1012	1012	1012	1012	0
504	20241220	113100	8917598	1012	1012	1012	1012	0
505	20241220	113000	8917598	1012	1012	1012	1012	0
506	20241220	112900	8917598	1012	1012	1012	1012	1
507	20241220	112800	8916586	1010	1010	1010	1010	271
508	20241220	112700	8642876	1010	1010	1010	1010	0
509	20241220	112600	8642876	1010	1010	1010	1010	0
510	20241220	112500	8642876	1010	1010	1010	1010	47
511	20241220	112400	8595406	1010	1010	1010	1010	0
512	20241220	112300	8595406	1010	1010	1010	1010	0
513	20241220	112200	8595406	1010	1010	1010	1010	0
514	20241220	112100	8595406	1010	1010	1010	1010	0
515	20241220	112000	8595406	1010	1010	1010	1010	0
516	20241220	111900	8595406	1010	1010	1010	1010	0
517	20241220	111800	8595406	1010	1010	1010	1010	0
518	20241220	111700	8595406	1010	1010	1010	1010	4
519	20241220	111600	8591366	1010	1010	1010	1010	0
520	20241220	111500	8591366	1010	1010	1010	1010	0
521	20241220	111400	8591366	1010	1010	1010	1010	0
522	20241220	111300	8591366	1010	1010	1010	1010	0
523	20241220	111200	8591366	1010	1010	1010	1010	0
524	20241220	111100	8591366	1010	1010	1010	1010	0
525	20241220	111000	8591366	1010	1010	1010	1010	1
526	20241220	110900	8590356	1010	1010	1010	1010	0
527	20241220	110800	8590356	1010	1010	1010	1010	0
528	20241220	110700	8590356	1010	1010	1010	1010	0
529	20241220	110600	8590356	1010	1010	1010	1010	6
530	20241220	110500	8584296	1010	1010	1010	1010	0
531	20241220	110400	8584296	1010	1010	1010	1010	0
532	20241220	110300	8584296	1010	1010	1010	1010	0
533	20241220	110200	8584296	1010	1010	1010	1010	0
534	20241220	110100	8584296	1010	1010	1010	1010	0
535	20241220	110000	8584296	1010	1010	1010	1010	0
536	20241220	105900	8584296	1010	1010	1010	1010	0
537	20241220	105800	8584296	1010	1010	1010	1010	0
538	20241220	105700	8584296	1010	1010	1010	1010	0
539	20241220	105600	8584296	1010	1010	1010	1010	0
540	20241220	105500	8584296	1010	1010	1010	1010	0
541	20241220	105400	8584296	1010	1010	1010	1010	0
542	20241220	105300	8584296	1010	1010	1010	1010	0
543	20241220	105200	8584296	1010	1010	1010	1010	0
544	20241220	105100	8584296	1010	1010	1010	1010	0
545	20241220	105000	8584296	1010	1010	1010	1010	0
546	20241220	104900	8584296	1010	1009	1010	1009	255
547	20241220	104800	8326969	1009	1009	1009	1009	10
548	20241220	104700	8316879	1005	1005	1005	1005	628
549	20241220	104600	7685739	1005	1005	1005	1005	0
550	20241220	104500	7685739	1005	1005	1005	1005	1
551	20241220	104400	7684734	1002	1001	1002	1001	211
552	20241220	104300	7473429	1001	1001	1001	1001	0
553	20241220	104200	7473429	1001	1001	1001	1001	0
554	20241220	104100	7473429	1001	1001	1001	1001	0
555	20241220	104000	7473429	1001	1001	1001	1001	0
556	20241220	103900	7473429	1001	1001	1001	1001	0
557	20241220	103800	7473429	1001	1001	1001	1001	0
558	20241220	103700	7473429	1001	1001	1001	1001	1
559	20241220	103600	7472428	999	999	999	999	0
560	20241220	103500	7472428	999	999	999	999	0
561	20241220	103400	7472428	999	999	999	999	0
562	20241220	103300	7472428	999	999	999	999	1
563	20241220	103200	7471429	999	999	999	999	0
564	20241220	103100	7471429	999	999	999	999	0
565	20241220	103000	7471429	999	1000	1000	999	604
566	20241220	102900	6867513	1009	1009	1009	1009	0
567	20241220	102800	6867513	1009	1009	1009	1009	0
568	20241220	102700	6867513	1009	1009	1009	1009	0
569	20241220	102600	6867513	1009	1009	1009	1009	0
570	20241220	102500	6867513	1009	1009	1009	1009	1
571	20241220	102400	6866504	1001	1001	1001	1001	250
572	20241220	102300	6616254	1009	1009	1009	1009	0
573	20241220	102200	6616254	1009	1009	1009	1009	0
574	20241220	102100	6616254	1009	1009	1009	1009	0
575	20241220	102000	6616254	1009	1009	1009	1009	0
576	20241220	101900	6616254	1009	1009	1009	1009	6
577	20241220	101800	6610200	1010	1010	1010	1010	0
578	20241220	101700	6610200	1010	1010	1010	1010	0
579	20241220	101600	6610200	1010	1010	1010	1010	0
580	20241220	101500	6610200	1010	1010	1010	1010	0
581	20241220	101400	6610200	1010	1010	1010	1010	0
582	20241220	101300	6610200	1010	1010	1010	1010	0
583	20241220	101200	6610200	1010	1010	1010	1010	0
584	20241220	101100	6610200	1010	1010	1010	1010	0
585	20241220	101000	6610200	1010	1004	1010	1002	307
586	20241220	100900	6302206	1014	1014	1014	1014	1
587	20241220	100800	6301192	1014	1014	1014	1014	0
588	20241220	100700	6301192	1014	1014	1014	1014	0
589	20241220	100600	6301192	1014	1014	1014	1014	31
590	20241220	100500	6269758	1014	1014	1014	1014	0
591	20241220	100400	6269758	1014	1013	1014	1013	167
592	20241220	100300	6100430	1014	1013	1014	1013	590
593	20241220	100200	5502523	1013	1013	1013	1013	88
594	20241220	100100	5413379	1013	1013	1013	1013	0
595	20241220	100000	5413379	1013	1013	1013	1013	1
596	20241220	095900	5412366	1005	1010	1013	1005	9
597	20241220	095800	5403286	1011	1010	1013	1010	17
598	20241220	095700	5386081	1013	1013	1013	1013	0
599	20241220	095600	5386081	1013	1013	1013	1013	0
600	20241220	095500	5386081	1013	1013	1013	1013	0
601	20241220	095400	5386081	1013	1013	1013	1013	0
602	20241220	095300	5386081	1013	1013	1013	1013	0
603	20241220	095200	5386081	1013	1013	1013	1013	0
604	20241220	095100	5386081	1013	1013	1013	1013	18
605	20241220	095000	5367847	1013	1013	1013	1013	10
606	20241220	094900	5357717	1014	1014	1014	1014	0
607	20241220	094800	5357717	1014	1014	1014	1014	0
608	20241220	094700	5357717	1014	1014	1014	1014	1
609	20241220	094600	5356703	1014	1014	1014	1014	0
610	20241220	094500	5356703	1014	1014	1014	1014	11
611	20241220	094400	5345549	1014	1014	1014	1014	10
612	20241220	094300	5335409	1014	1014	1014	1014	13
613	20241220	094200	5322227	1014	1014	1014	1014	0
614	20241220	094100	5322227	1014	1014	1014	1014	0
615	20241220	094000	5322227	1014	1014	1014	1014	0
616	20241220	093900	5322227	1014	1014	1014	1014	0
617	20241220	093800	5322227	1014	1014	1014	1014	0
618	20241220	093700	5322227	1014	1014	1014	1014	0
619	20241220	093600	5322227	1014	1014	1014	1014	0
620	20241220	093500	5322227	1014	1014	1014	1014	0
621	20241220	093400	5322227	1014	1014	1014	1014	1
622	20241220	093300	5321213	1014	1014	1014	1012	113
623	20241220	093200	5206637	1014	1014	1014	1014	0
624	20241220	093100	5206637	1014	1014	1014	1014	0
625	20241220	093000	5206637	1014	1014	1014	1014	18
626	20241220	092900	5188385	1010	1010	1010	1010	2
627	20241220	092800	5186365	1014	1014	1014	1014	0
628	20241220	092700	5186365	1014	1014	1014	1014	0
629	20241220	092600	5186365	1014	1014	1014	1014	0
630	20241220	092500	5186365	1014	1004	1014	1000	924
631	20241220	092400	4261536	1015	1015	1015	1015	0
632	20241220	092300	4261536	1015	1015	1015	1015	0
633	20241220	092200	4261536	1015	1015	1015	1015	0
634	20241220	092100	4261536	1015	1015	1015	1015	1
635	20241220	092000	4260521	1015	1015	1015	1015	117
636	20241220	091900	4141766	1010	1010	1010	1010	202
637	20241220	091800	3937746	1010	1010	1010	1010	500
638	20241220	091700	3432746	1010	1005	1010	1003	61
639	20241220	091600	3371448	1005	1005	1005	1005	0
640	20241220	091500	3371448	1005	1005	1005	1005	0
641	20241220	091400	3371448	1005	1005	1005	1005	0
642	20241220	091300	3371448	1005	1005	1005	1005	0
643	20241220	091200	3371448	1005	1005	1005	1005	0
644	20241220	091100	3371448	1005	1005	1005	1005	0
645	20241220	091000	3371448	1005	1005	1005	1005	1
646	20241220	090900	3370443	1003	1003	1003	1003	46
647	20241220	090800	3324305	1003	1003	1003	1003	10
648	20241220	090700	3314275	1003	1004	1004	1003	408
649	20241220	090600	2904738	1004	1004	1004	1004	0
650	20241220	090500	2904738	1004	1004	1004	1004	1
651	20241220	090400	2903734	1004	1004	1004	1004	7
652	20241220	090300	2896706	1004	1004	1004	1004	0
653	20241220	090200	2896706	1004	1004	1004	1004	0
654	20241220	090100	2896706	1004	1004	1004	1004	0
655	20241220	090000	2896706	1004	991	1004	991	2923