KissMeData/001000/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	183300	29370667	1000	1000	1000	1000	1197
3	20241224	183200	29370667	1000	1000	1000	1000	0
4	20241224	183100	29370667	1000	1000	1000	1000	0
5	20241224	183000	29370667	1000	1000	1000	1000	0
6	20241224	182900	29370667	1000	1000	1000	1000	0
7	20241224	182800	29370667	1000	1000	1000	1000	0
8	20241224	182700	29370667	1000	1000	1000	1000	0
9	20241224	182600	29370667	1000	1000	1000	1000	0
10	20241224	182500	29370667	1000	1000	1000	1000	0
11	20241224	182400	29370667	1000	1000	1000	1000	0
12	20241224	182300	29370667	1000	1000	1000	1000	0
13	20241224	182200	29370667	1000	1000	1000	1000	0
14	20241224	182100	29370667	1000	1000	1000	1000	0
15	20241224	182000	29370667	1000	1000	1000	1000	0
16	20241224	181900	29370667	1000	1000	1000	1000	0
17	20241224	181800	29370667	1000	1000	1000	1000	0
18	20241224	181700	29370667	1000	1000	1000	1000	0
19	20241224	181600	29370667	1000	1000	1000	1000	0
20	20241224	181500	29370667	1000	1000	1000	1000	0
21	20241224	181400	29370667	1000	1000	1000	1000	0
22	20241224	181300	29370667	1000	1000	1000	1000	0
23	20241224	181200	29370667	1000	1000	1000	1000	0
24	20241224	181100	29370667	1000	1000	1000	1000	0
25	20241224	181000	29370667	1000	1000	1000	1000	0
26	20241224	180900	29370667	1000	1000	1000	1000	0
27	20241224	180800	29370667	1000	1000	1000	1000	0
28	20241224	180700	29370667	1000	1000	1000	1000	0
29	20241224	180600	29370667	1000	1000	1000	1000	0
30	20241224	180500	29370667	1000	1000	1000	1000	0
31	20241224	180400	29370667	1000	1000	1000	1000	0
32	20241224	180300	29370667	1000	1000	1000	1000	1197
33	20241224	180200	29370667	1000	1000	1000	1000	0
34	20241224	180100	29370667	1000	1000	1000	1000	0
35	20241224	180000	29370667	1000	1000	1000	1000	0
36	20241224	175900	29370667	1000	1000	1000	1000	0
37	20241224	175800	29370667	1000	1000	1000	1000	0
38	20241224	175700	29370667	1000	1000	1000	1000	0
39	20241224	175600	29370667	1000	1000	1000	1000	0
40	20241224	175500	29370667	1000	1000	1000	1000	0
41	20241224	175400	29370667	1000	1000	1000	1000	0
42	20241224	175300	29370667	1000	1000	1000	1000	0
43	20241224	175200	29370667	1000	1000	1000	1000	0
44	20241224	175100	29370667	1000	1000	1000	1000	0
45	20241224	175000	29370667	1000	1000	1000	1000	0
46	20241224	174900	29370667	1000	1000	1000	1000	0
47	20241224	174800	29370667	1000	1000	1000	1000	0
48	20241224	174700	29370667	1000	1000	1000	1000	0
49	20241224	174600	29370667	1000	1000	1000	1000	0
50	20241224	174500	29370667	1000	1000	1000	1000	0
51	20241224	174400	29370667	1000	1000	1000	1000	0
52	20241224	174300	29370667	1000	1000	1000	1000	0
53	20241224	174200	29370667	1000	1000	1000	1000	0
54	20241224	174100	29370667	1000	1000	1000	1000	0
55	20241224	174000	29370667	1000	1000	1000	1000	0
56	20241224	173900	29370667	1000	1000	1000	1000	0
57	20241224	173800	29370667	1000	1000	1000	1000	0
58	20241224	173700	29370667	1000	1000	1000	1000	0
59	20241224	173600	29370667	1000	1000	1000	1000	0
60	20241224	173500	29370667	1000	1000	1000	1000	0
61	20241224	173400	29370667	1000	1000	1000	1000	0
62	20241224	173300	29370667	1000	1000	1000	1000	1197
63	20241224	173200	29370667	1000	1000	1000	1000	0
64	20241224	173100	29370667	1000	1000	1000	1000	0
65	20241224	173000	29370667	1000	1000	1000	1000	0
66	20241224	172900	29370667	1000	1000	1000	1000	0
67	20241224	172800	29370667	1000	1000	1000	1000	0
68	20241224	172700	29370667	1000	1000	1000	1000	0
69	20241224	172600	29370667	1000	1000	1000	1000	0
70	20241224	172500	29370667	1000	1000	1000	1000	0
71	20241224	172400	29370667	1000	1000	1000	1000	0
72	20241224	172300	29370667	1000	1000	1000	1000	0
73	20241224	172200	29370667	1000	1000	1000	1000	0
74	20241224	172100	29370667	1000	1000	1000	1000	0
75	20241224	172000	29370667	1000	1000	1000	1000	0
76	20241224	171900	29370667	1000	1000	1000	1000	0
77	20241224	171800	29370667	1000	1000	1000	1000	0
78	20241224	171700	29370667	1000	1000	1000	1000	0
79	20241224	171600	29370667	1000	1000	1000	1000	0
80	20241224	171500	29370667	1000	1000	1000	1000	0
81	20241224	171400	29370667	1000	1000	1000	1000	0
82	20241224	171300	29370667	1000	1000	1000	1000	0
83	20241224	171200	29370667	1000	1000	1000	1000	0
84	20241224	171100	29370667	1000	1000	1000	1000	0
85	20241224	171000	29370667	1000	1000	1000	1000	0
86	20241224	170900	29370667	1000	1000	1000	1000	0
87	20241224	170800	29370667	1000	1000	1000	1000	0
88	20241224	170700	29370667	1000	1000	1000	1000	0
89	20241224	170600	29370667	1000	1000	1000	1000	0
90	20241224	170500	29370667	1000	1000	1000	1000	0
91	20241224	170400	29370667	1000	1000	1000	1000	0
92	20241224	170300	29370667	1000	1000	1000	1000	1197
93	20241224	170200	29370667	1000	1000	1000	1000	0
94	20241224	170100	29370667	1000	1000	1000	1000	0
95	20241224	170000	29370667	1000	1000	1000	1000	0
96	20241224	165900	29370667	1000	1000	1000	1000	0
97	20241224	165800	29370667	1000	1000	1000	1000	0
98	20241224	165700	29370667	1000	1000	1000	1000	0
99	20241224	165600	29370667	1000	1000	1000	1000	0
100	20241224	165500	29370667	1000	1000	1000	1000	0
101	20241224	165400	29370667	1000	1000	1000	1000	0
102	20241224	165300	29370667	1000	1000	1000	1000	0
103	20241224	165200	29370667	1000	1000	1000	1000	0
104	20241224	165100	29370667	1000	1000	1000	1000	0
105	20241224	165000	29370667	1000	1000	1000	1000	0
106	20241224	164900	29370667	1000	1000	1000	1000	0
107	20241224	164800	29370667	1000	1000	1000	1000	0
108	20241224	164700	29370667	1000	1000	1000	1000	0
109	20241224	164600	29370667	1000	1000	1000	1000	0
110	20241224	164500	29370667	1000	1000	1000	1000	0
111	20241224	164400	29370667	1000	1000	1000	1000	0
112	20241224	164300	29370667	1000	1000	1000	1000	0
113	20241224	164200	29370667	1000	1000	1000	1000	0
114	20241224	164100	29370667	1000	1000	1000	1000	0
115	20241224	164000	29370667	1000	1000	1000	1000	0
116	20241224	163900	29370667	1000	1000	1000	1000	0
117	20241224	163800	29370667	1000	1000	1000	1000	0
118	20241224	163700	29370667	1000	1000	1000	1000	0
119	20241224	163600	29370667	1000	1000	1000	1000	0
120	20241224	163500	29370667	1000	1000	1000	1000	0
121	20241224	163400	29370667	1000	1000	1000	1000	0
122	20241224	163300	29370667	1000	1000	1000	1000	1197
123	20241224	163200	29370667	1000	1000	1000	1000	0
124	20241224	163100	29370667	1000	1000	1000	1000	0
125	20241224	163000	29370667	1000	1000	1000	1000	0
126	20241224	162900	29370667	1000	1000	1000	1000	0
127	20241224	162800	29370667	1000	1000	1000	1000	0
128	20241224	162700	29370667	1000	1000	1000	1000	0
129	20241224	162600	29370667	1000	1000	1000	1000	0
130	20241224	162500	29370667	1000	1000	1000	1000	0
131	20241224	162400	29370667	1000	1000	1000	1000	0
132	20241224	162300	29370667	1000	1000	1000	1000	0
133	20241224	162200	29370667	1000	1000	1000	1000	0
134	20241224	162100	29370667	1000	1000	1000	1000	0
135	20241224	162000	29370667	1000	1000	1000	1000	0
136	20241224	161900	29370667	1000	1000	1000	1000	0
137	20241224	161800	29370667	1000	1000	1000	1000	0
138	20241224	161700	29370667	1000	1000	1000	1000	0
139	20241224	161600	29370667	1000	1000	1000	1000	0
140	20241224	161500	29370667	1000	1000	1000	1000	0
141	20241224	161400	29370667	1000	1000	1000	1000	0
142	20241224	161300	29370667	1000	1000	1000	1000	0
143	20241224	161200	29370667	1000	1000	1000	1000	0
144	20241224	161100	29370667	1000	1000	1000	1000	0
145	20241224	161000	29370667	1000	1000	1000	1000	0
146	20241224	160900	29370667	1000	1000	1000	1000	0
147	20241224	160800	29370667	1000	1000	1000	1000	0
148	20241224	160700	29370667	1000	1000	1000	1000	0
149	20241224	160600	29370667	1000	1000	1000	1000	0
150	20241224	160500	29370667	1000	1000	1000	1000	0
151	20241224	160400	29370667	1000	1000	1000	1000	0
152	20241224	160300	29370667	1000	1000	1000	1000	1197
153	20241224	160200	29370667	1000	1000	1000	1000	0
154	20241224	160100	29370667	1000	1000	1000	1000	0
155	20241224	160000	29370667	1000	1000	1000	1000	0
156	20241224	155900	29370667	1000	1000	1000	1000	0
157	20241224	155800	29370667	1000	1000	1000	1000	0
158	20241224	155700	29370667	1000	1000	1000	1000	0
159	20241224	155600	29370667	1000	1000	1000	1000	0
160	20241224	155500	29370667	1000	1000	1000	1000	0
161	20241224	155400	29370667	1000	1000	1000	1000	0
162	20241224	155300	29370667	1000	1000	1000	1000	0
163	20241224	155200	29370667	1000	1000	1000	1000	0
164	20241224	155100	29370667	1000	1000	1000	1000	0
165	20241224	155000	29370667	1000	1000	1000	1000	0
166	20241224	154900	29370667	1000	1000	1000	1000	0
167	20241224	154800	29370667	1000	1000	1000	1000	0
168	20241224	154700	29370667	1000	1000	1000	1000	0
169	20241224	154600	29370667	1000	1000	1000	1000	0
170	20241224	154500	29370667	1000	1000	1000	1000	0
171	20241224	154400	29370667	1000	1000	1000	1000	0
172	20241224	154300	29370667	1000	1000	1000	1000	0
173	20241224	154200	29370667	1000	1000	1000	1000	0
174	20241224	154100	29370667	1000	1000	1000	1000	0
175	20241224	154000	29370667	1000	1000	1000	1000	0
176	20241224	153900	29370667	1000	1000	1000	1000	0
177	20241224	153800	29370667	1000	1000	1000	1000	0
178	20241224	153700	29370667	1000	1000	1000	1000	0
179	20241224	153600	29370667	1000	1000	1000	1000	0
180	20241224	153500	29370667	1000	1000	1000	1000	0
181	20241224	153400	29370667	1000	1000	1000	1000	0
182	20241224	153300	29370667	1000	1000	1000	1000	1197
183	20241224	153200	29370667	1000	1000	1000	1000	0
184	20241224	153100	29370667	1000	1000	1000	1000	0
185	20241224	153000	29370667	1000	1000	1000	1000	1197
186	20241224	152900	28173667	988	988	988	988	0
187	20241224	152800	28173667	988	988	988	988	0
188	20241224	152700	28173667	988	988	988	988	0
189	20241224	152600	28173667	988	988	988	988	0
190	20241224	152500	28173667	988	988	988	988	0
191	20241224	152400	28173667	988	988	988	988	0
192	20241224	152300	28173667	988	988	988	988	0
193	20241224	152200	28173667	988	988	988	988	0
194	20241224	152100	28173667	988	988	988	988	0
195	20241224	152000	28173667	988	988	988	988	0
196	20241224	151900	28173667	988	989	989	988	600
197	20241224	151800	27580491	989	989	989	989	0
198	20241224	151700	27580491	989	989	989	989	0
199	20241224	151600	27580491	989	996	996	989	663
200	20241224	151500	26924777	996	996	996	996	1
201	20241224	151400	26923781	990	990	990	990	0
202	20241224	151300	26923781	990	990	990	990	0
203	20241224	151200	26923781	990	990	990	990	0
204	20241224	151100	26923781	990	990	990	990	0
205	20241224	151000	26923781	990	990	990	990	0
206	20241224	150900	26923781	990	990	990	990	0
207	20241224	150800	26923781	990	990	990	990	398
208	20241224	150700	26529761	996	996	996	996	1
209	20241224	150600	26528765	990	990	990	990	0
210	20241224	150500	26528765	990	990	990	990	0
211	20241224	150400	26528765	990	990	990	990	0
212	20241224	150300	26528765	990	990	990	990	0
213	20241224	150200	26528765	990	990	990	990	1047
214	20241224	150100	25492235	990	990	990	990	376
215	20241224	150000	25119995	990	990	990	990	1325
216	20241224	145900	23808245	991	991	991	991	1208
217	20241224	145800	22611117	991	991	991	991	557
218	20241224	145700	22059130	991	993	993	991	232
219	20241224	145600	21829122	992	993	993	991	1315
220	20241224	145500	20524721	994	994	994	994	0
221	20241224	145400	20524721	994	994	994	994	0
222	20241224	145300	20524721	994	994	994	994	123
223	20241224	145200	20402459	994	994	994	994	0
224	20241224	145100	20402459	994	994	994	994	28
225	20241224	145000	20374627	995	995	995	995	152
226	20241224	144900	20223387	996	996	996	996	0
227	20241224	144800	20223387	996	996	996	996	0
228	20241224	144700	20223387	996	996	996	996	0
229	20241224	144600	20223387	996	996	996	996	100
230	20241224	144500	20123787	996	996	996	996	0
231	20241224	144400	20123787	996	996	996	996	0
232	20241224	144300	20123787	996	996	996	996	0
233	20241224	144200	20123787	996	996	996	996	0
234	20241224	144100	20123787	996	996	996	996	0
235	20241224	144000	20123787	996	996	996	996	0
236	20241224	143900	20123787	996	996	996	996	84
237	20241224	143800	20040123	997	997	997	997	0
238	20241224	143700	20040123	997	997	997	997	0
239	20241224	143600	20040123	997	997	997	997	0
240	20241224	143500	20040123	997	997	997	997	0
241	20241224	143400	20040123	997	997	997	997	22
242	20241224	143300	20018189	997	997	997	997	0
243	20241224	143200	20018189	997	997	997	997	0
244	20241224	143100	20018189	997	997	997	997	0
245	20241224	143000	20018189	997	997	997	997	0
246	20241224	142900	20018189	997	997	997	997	0
247	20241224	142800	20018189	997	997	997	997	0
248	20241224	142700	20018189	997	997	997	997	0
249	20241224	142600	20018189	997	997	997	997	0
250	20241224	142500	20018189	997	997	997	997	0
251	20241224	142400	20018189	997	1000	1000	997	369
252	20241224	142300	19649291	997	997	997	997	0
253	20241224	142200	19649291	997	997	997	997	0
254	20241224	142100	19649291	997	999	999	997	56
255	20241224	142000	19593442	999	999	999	999	3
256	20241224	141900	19590445	999	1003	1003	999	5
257	20241224	141800	19585442	1009	1009	1009	1009	0
258	20241224	141700	19585442	1009	1009	1009	1009	0
259	20241224	141600	19585442	1009	1009	1009	1009	0
260	20241224	141500	19585442	1009	1009	1009	1009	0
261	20241224	141400	19585442	1009	1009	1009	1009	0
262	20241224	141300	19585442	1009	1009	1009	1009	0
263	20241224	141200	19585442	1009	1009	1009	1009	0
264	20241224	141100	19585442	1009	1009	1009	1009	0
265	20241224	141000	19585442	1009	1009	1009	1009	0
266	20241224	140900	19585442	1009	1009	1009	1009	0
267	20241224	140800	19585442	1009	1009	1009	1009	0
268	20241224	140700	19585442	1009	1009	1009	1009	0
269	20241224	140600	19585442	1009	1009	1009	1009	0
270	20241224	140500	19585442	1009	1009	1009	1009	0
271	20241224	140400	19585442	1009	1009	1009	1009	0
272	20241224	140300	19585442	1009	1009	1009	1009	0
273	20241224	140200	19585442	1009	1009	1009	1009	0
274	20241224	140100	19585442	1009	1009	1009	1009	0
275	20241224	140000	19585442	1009	1009	1009	1009	0
276	20241224	135900	19585442	1009	1009	1009	1009	0
277	20241224	135800	19585442	1009	1009	1009	1009	0
278	20241224	135700	19585442	1009	1009	1009	1009	50
279	20241224	135600	19534992	1011	1011	1011	1011	0
280	20241224	135500	19534992	1011	1011	1011	1011	0
281	20241224	135400	19534992	1011	1011	1011	1011	0
282	20241224	135300	19534992	1011	1011	1011	1011	0
283	20241224	135200	19534992	1011	1011	1011	1011	0
284	20241224	135100	19534992	1011	1011	1011	1011	0
285	20241224	135000	19534992	1011	1011	1011	1011	0
286	20241224	134900	19534992	1011	1011	1011	1011	0
287	20241224	134800	19534992	1011	1011	1011	1011	0
288	20241224	134700	19534992	1011	1011	1011	1011	0
289	20241224	134600	19534992	1011	1011	1011	1011	0
290	20241224	134500	19534992	1011	1011	1011	1011	0
291	20241224	134400	19534992	1011	1011	1011	1011	0
292	20241224	134300	19534992	1011	1011	1011	1011	0
293	20241224	134200	19534992	1011	1011	1011	1011	1
294	20241224	134100	19533981	1012	1012	1012	1012	0
295	20241224	134000	19533981	1012	1012	1012	1012	0
296	20241224	133900	19533981	1012	1012	1012	1012	0
297	20241224	133800	19533981	1012	1012	1012	1012	0
298	20241224	133700	19533981	1012	1012	1012	1012	0
299	20241224	133600	19533981	1012	1008	1012	1008	232
300	20241224	133500	19299719	1009	1009	1009	1009	0
301	20241224	133400	19299719	1009	1009	1009	1009	0
302	20241224	133300	19299719	1009	1009	1009	1009	0
303	20241224	133200	19299719	1009	1009	1009	1009	0
304	20241224	133100	19299719	1009	1009	1009	1009	0
305	20241224	133000	19299719	1009	1007	1009	1007	1201
306	20241224	132900	18090280	1000	1000	1000	1000	0
307	20241224	132800	18090280	1000	1000	1000	1000	88
308	20241224	132700	18002280	1000	1000	1000	1000	0
309	20241224	132600	18002280	1000	1000	1000	1000	0
310	20241224	132500	18002280	1000	1000	1000	1000	0
311	20241224	132400	18002280	1000	1000	1000	1000	0
312	20241224	132300	18002280	1000	1000	1000	1000	0
313	20241224	132200	18002280	1000	1000	1000	1000	0
314	20241224	132100	18002280	1000	1000	1000	1000	0
315	20241224	132000	18002280	1000	1000	1000	1000	0
316	20241224	131900	18002280	1000	1000	1000	1000	0
317	20241224	131800	18002280	1000	1000	1000	1000	0
318	20241224	131700	18002280	1000	1000	1000	1000	0
319	20241224	131600	18002280	1000	1000	1000	1000	0
320	20241224	131500	18002280	1000	1000	1000	1000	0
321	20241224	131400	18002280	1000	1000	1000	1000	0
322	20241224	131300	18002280	1000	1000	1000	1000	0
323	20241224	131200	18002280	1000	1000	1000	1000	0
324	20241224	131100	18002280	1000	1000	1000	1000	0
325	20241224	131000	18002280	1000	1000	1000	1000	0
326	20241224	130900	18002280	1000	1000	1000	1000	0
327	20241224	130800	18002280	1000	1000	1000	1000	0
328	20241224	130700	18002280	1000	1000	1000	1000	1
329	20241224	130600	18001280	1000	1000	1000	1000	0
330	20241224	130500	18001280	1000	1000	1000	1000	0
331	20241224	130400	18001280	1000	1000	1000	1000	0
332	20241224	130300	18001280	1000	1000	1000	1000	0
333	20241224	130200	18001280	1000	1000	1000	1000	0
334	20241224	130100	18001280	1000	1000	1000	1000	0
335	20241224	130000	18001280	1000	1000	1000	1000	0
336	20241224	125900	18001280	1000	1000	1000	1000	0
337	20241224	125800	18001280	1000	1000	1000	1000	0
338	20241224	125700	18001280	1000	1000	1000	1000	0
339	20241224	125600	18001280	1000	1000	1000	1000	13
340	20241224	125500	17988280	1001	1001	1001	1001	0
341	20241224	125400	17988280	1001	1001	1001	1001	0
342	20241224	125300	17988280	1001	1001	1001	1001	138
343	20241224	125200	17850142	1001	1001	1001	1001	0
344	20241224	125100	17850142	1001	1001	1001	1001	0
345	20241224	125000	17850142	1001	1001	1001	1001	57
346	20241224	124900	17793085	1001	1001	1001	1001	0
347	20241224	124800	17793085	1001	1001	1001	1001	0
348	20241224	124700	17793085	1001	1001	1001	1001	0
349	20241224	124600	17793085	1001	1001	1001	1001	0
350	20241224	124500	17793085	1001	1001	1001	1001	0
351	20241224	124400	17793085	1001	1001	1001	1001	59
352	20241224	124300	17734026	1001	1001	1001	1001	0
353	20241224	124200	17734026	1001	1001	1001	1001	0
354	20241224	124100	17734026	1001	1001	1001	1001	0
355	20241224	124000	17734026	1001	1001	1001	1001	0
356	20241224	123900	17734026	1001	1001	1001	1001	13
357	20241224	123800	17721013	1001	1001	1001	1001	112
358	20241224	123700	17608901	1001	1001	1001	1001	20
359	20241224	123600	17588881	1006	1006	1006	1006	64
360	20241224	123500	17524497	1006	1006	1006	1006	0
361	20241224	123400	17524497	1006	1006	1006	1006	1
362	20241224	123300	17523491	1001	1001	1001	1001	0
363	20241224	123200	17523491	1001	1001	1001	1001	0
364	20241224	123100	17523491	1001	1001	1001	1001	0
365	20241224	123000	17523491	1001	1001	1001	1001	29
366	20241224	122900	17494462	1003	1003	1003	1003	0
367	20241224	122800	17494462	1003	1003	1003	1003	0
368	20241224	122700	17494462	1003	1003	1003	1003	0
369	20241224	122600	17494462	1003	1003	1003	1003	0
370	20241224	122500	17494462	1003	1003	1003	1003	0
371	20241224	122400	17494462	1003	1003	1003	1003	0
372	20241224	122300	17494462	1003	1003	1003	1003	6
373	20241224	122200	17488444	1003	1004	1004	1003	234
374	20241224	122100	17253528	1004	1004	1004	1004	0
375	20241224	122000	17253528	1004	1004	1004	1004	0
376	20241224	121900	17253528	1004	1004	1004	1004	0
377	20241224	121800	17253528	1004	1004	1004	1004	0
378	20241224	121700	17253528	1004	1004	1004	1004	0
379	20241224	121600	17253528	1004	1004	1004	1004	0
380	20241224	121500	17253528	1004	1004	1004	1004	0
381	20241224	121400	17253528	1004	1004	1004	1004	0
382	20241224	121300	17253528	1004	1004	1004	1004	0
383	20241224	121200	17253528	1004	1004	1004	1004	0
384	20241224	121100	17253528	1004	1004	1004	1004	0
385	20241224	121000	17253528	1004	1004	1004	1004	0
386	20241224	120900	17253528	1004	1004	1004	1004	0
387	20241224	120800	17253528	1004	1004	1004	1004	0
388	20241224	120700	17253528	1004	1004	1004	1004	0
389	20241224	120600	17253528	1004	1004	1004	1004	0
390	20241224	120500	17253528	1004	1004	1004	1004	13
391	20241224	120400	17240476	1004	1004	1004	1004	0
392	20241224	120300	17240476	1004	1004	1004	1004	0
393	20241224	120200	17240476	1004	1004	1004	1004	0
394	20241224	120100	17240476	1004	1004	1004	1004	0
395	20241224	120000	17240476	1004	1004	1004	1004	135
396	20241224	115900	17104936	1012	1012	1012	1012	0
397	20241224	115800	17104936	1012	1012	1012	1012	0
398	20241224	115700	17104936	1012	1012	1012	1012	0
399	20241224	115600	17104936	1012	1010	1012	1010	3
400	20241224	115500	17101902	1001	1001	1001	1001	0
401	20241224	115400	17101902	1001	1001	1001	1001	0
402	20241224	115300	17101902	1001	1001	1001	1001	0
403	20241224	115200	17101902	1001	1001	1001	1001	0
404	20241224	115100	17101902	1001	1001	1001	1001	0
405	20241224	115000	17101902	1001	1001	1001	1001	0
406	20241224	114900	17101902	1001	1001	1001	1001	0
407	20241224	114800	17101902	1001	1003	1003	1001	13
408	20241224	114700	17088887	1012	1008	1012	1008	502
409	20241224	114600	16581145	1008	996	1008	996	134
410	20241224	114500	16446761	996	996	996	996	0
411	20241224	114400	16446761	996	996	996	996	0
412	20241224	114300	16446761	996	996	996	996	0
413	20241224	114200	16446761	996	996	996	996	0
414	20241224	114100	16446761	996	996	996	996	0
415	20241224	114000	16446761	996	996	996	996	0
416	20241224	113900	16446761	996	996	996	996	0
417	20241224	113800	16446761	996	996	996	996	0
418	20241224	113700	16446761	996	996	996	996	0
419	20241224	113600	16446761	996	996	996	996	0
420	20241224	113500	16446761	996	996	996	996	0
421	20241224	113400	16446761	996	996	996	996	0
422	20241224	113300	16446761	996	996	996	996	0
423	20241224	113200	16446761	996	996	996	996	0
424	20241224	113100	16446761	996	996	996	996	14
425	20241224	113000	16432817	994	994	994	994	0
426	20241224	112900	16432817	994	994	994	994	0
427	20241224	112800	16432817	994	994	994	994	0
428	20241224	112700	16432817	994	994	994	994	0
429	20241224	112600	16432817	994	994	994	994	0
430	20241224	112500	16432817	994	994	994	994	0
431	20241224	112400	16432817	994	994	994	994	0
432	20241224	112300	16432817	994	994	994	994	0
433	20241224	112200	16432817	994	994	994	994	0
434	20241224	112100	16432817	994	994	994	994	0
435	20241224	112000	16432817	994	994	994	994	0
436	20241224	111900	16432817	994	994	994	994	0
437	20241224	111800	16432817	994	994	994	994	1
438	20241224	111700	16431823	1000	1000	1000	1000	0
439	20241224	111600	16431823	1000	1000	1000	1000	0
440	20241224	111500	16431823	1000	998	1000	998	557
441	20241224	111400	15875650	993	993	993	993	13
442	20241224	111300	15862741	998	998	998	998	0
443	20241224	111200	15862741	998	998	998	998	0
444	20241224	111100	15862741	998	998	998	998	0
445	20241224	111000	15862741	998	998	998	998	0
446	20241224	110900	15862741	998	998	998	998	0
447	20241224	110800	15862741	998	998	998	998	0
448	20241224	110700	15862741	998	998	998	998	0
449	20241224	110600	15862741	998	998	998	998	0
450	20241224	110500	15862741	998	998	998	998	0
451	20241224	110400	15862741	998	998	998	998	0
452	20241224	110300	15862741	998	998	998	998	0
453	20241224	110200	15862741	998	998	998	998	0
454	20241224	110100	15862741	998	997	998	997	5000
455	20241224	110000	10872999	993	993	993	993	0
456	20241224	105900	10872999	993	993	993	993	0
457	20241224	105800	10872999	993	993	993	993	0
458	20241224	105700	10872999	993	993	993	993	13
459	20241224	105600	10860090	997	997	997	997	0
460	20241224	105500	10860090	997	997	997	997	0
461	20241224	105400	10860090	997	997	997	997	0
462	20241224	105300	10860090	997	997	997	997	0
463	20241224	105200	10860090	997	997	997	997	0
464	20241224	105100	10860090	997	997	997	997	0
465	20241224	105000	10860090	997	997	997	997	0
466	20241224	104900	10860090	997	997	997	997	0
467	20241224	104800	10860090	997	997	997	997	0
468	20241224	104700	10860090	997	997	997	997	0
469	20241224	104600	10860090	997	997	997	997	0
470	20241224	104500	10860090	997	997	997	997	0
471	20241224	104400	10860090	997	997	997	997	1
472	20241224	104300	10859093	997	997	997	997	1
473	20241224	104200	10858096	992	992	992	992	0
474	20241224	104100	10858096	992	992	992	992	0
475	20241224	104000	10858096	992	993	993	992	13
476	20241224	103900	10845194	993	993	993	993	1
477	20241224	103800	10844201	999	999	999	999	0
478	20241224	103700	10844201	999	999	999	999	0
479	20241224	103600	10844201	999	999	999	999	1
480	20241224	103500	10843202	991	991	991	991	19
481	20241224	103400	10824373	991	991	991	991	0
482	20241224	103300	10824373	991	991	991	991	0
483	20241224	103200	10824373	991	991	991	991	0
484	20241224	103100	10824373	991	991	991	991	0
485	20241224	103000	10824373	991	991	991	991	0
486	20241224	102900	10824373	991	991	991	991	0
487	20241224	102800	10824373	991	991	991	991	0
488	20241224	102700	10824373	991	991	991	991	4
489	20241224	102600	10820409	990	990	990	990	0
490	20241224	102500	10820409	990	990	990	990	0
491	20241224	102400	10820409	990	990	990	990	0
492	20241224	102300	10820409	990	991	991	990	13
493	20241224	102200	10807530	991	991	991	991	0
494	20241224	102100	10807530	991	991	991	991	0
495	20241224	102000	10807530	991	991	991	991	0
496	20241224	101900	10807530	991	991	991	991	0
497	20241224	101800	10807530	991	991	991	991	0
498	20241224	101700	10807530	991	991	991	991	0
499	20241224	101600	10807530	991	991	991	991	8
500	20241224	101500	10799602	991	991	991	991	0
501	20241224	101400	10799602	991	991	991	991	0
502	20241224	101300	10799602	991	991	991	991	0
503	20241224	101200	10799602	991	991	991	991	12
504	20241224	101100	10787710	991	991	991	991	1
505	20241224	101000	10786719	997	997	997	997	0
506	20241224	100900	10786719	997	997	997	997	100
507	20241224	100800	10687019	997	997	997	997	0
508	20241224	100700	10687019	997	997	997	997	0
509	20241224	100600	10687019	997	997	997	997	0
510	20241224	100500	10687019	997	997	997	997	5
511	20241224	100400	10682034	999	999	999	999	0
512	20241224	100300	10682034	999	999	999	999	0
513	20241224	100200	10682034	999	994	999	994	999
514	20241224	100100	9685184	994	994	994	994	0
515	20241224	100000	9685184	994	994	994	994	0
516	20241224	095900	9685184	994	994	994	994	0
517	20241224	095800	9685184	994	994	994	994	0
518	20241224	095700	9685184	994	994	994	994	4
519	20241224	095600	9681208	994	994	994	994	0
520	20241224	095500	9681208	994	994	994	994	0
521	20241224	095400	9681208	994	994	994	994	0
522	20241224	095300	9681208	994	994	994	994	0
523	20241224	095200	9681208	994	994	994	994	0
524	20241224	095100	9681208	994	994	994	994	0
525	20241224	095000	9681208	994	994	994	994	0
526	20241224	094900	9681208	994	994	994	994	0
527	20241224	094800	9681208	994	994	994	994	1
528	20241224	094700	9680214	994	992	994	990	29
529	20241224	094600	9651444	994	990	994	990	2
530	20241224	094500	9649460	986	986	986	986	0
531	20241224	094400	9649460	986	986	986	986	0
532	20241224	094300	9649460	986	987	987	986	1000
533	20241224	094200	8663389	995	995	995	995	4
534	20241224	094100	8659409	994	988	994	988	105
535	20241224	094000	8555053	979	979	979	979	0
536	20241224	093900	8555053	979	979	979	979	0
537	20241224	093800	8555053	979	979	979	979	0
538	20241224	093700	8555053	979	979	979	979	0
539	20241224	093600	8555053	979	979	979	979	0
540	20241224	093500	8555053	979	979	979	979	0
541	20241224	093400	8555053	979	981	981	979	800
542	20241224	093300	7771081	981	985	985	981	745
543	20241224	093200	7038454	994	994	994	994	0
544	20241224	093100	7038454	994	994	994	994	0
545	20241224	093000	7038454	994	994	994	994	0
546	20241224	092900	7038454	994	994	994	994	1
547	20241224	092800	7037460	985	985	985	985	0
548	20241224	092700	7037460	985	985	985	985	0
549	20241224	092600	7037460	985	987	987	985	1629
550	20241224	092500	5432243	987	987	987	987	76
551	20241224	092400	5357231	996	996	996	996	0
552	20241224	092300	5357231	996	994	996	985	203
553	20241224	092200	5157256	985	985	985	985	0
554	20241224	092100	5157256	985	991	991	985	2250
555	20241224	092000	2932892	991	991	991	991	0
556	20241224	091900	2932892	991	991	991	991	1
557	20241224	091800	2931901	991	991	991	991	0
558	20241224	091700	2931901	991	991	991	991	26
559	20241224	091600	2906135	991	991	991	991	20
560	20241224	091500	2886315	992	992	992	992	99
561	20241224	091400	2788107	992	992	992	992	0
562	20241224	091300	2788107	992	992	992	992	26
563	20241224	091200	2762315	999	999	999	999	0
564	20241224	091100	2762315	999	999	999	999	100
565	20241224	091000	2662415	999	999	999	999	1
566	20241224	090900	2661416	992	992	992	992	27
567	20241224	090800	2634632	1000	1000	1000	1000	0
568	20241224	090700	2634632	1000	1000	1000	991	1001
569	20241224	090600	1641703	1006	1006	1006	1006	1
570	20241224	090500	1640697	1001	1003	1003	1001	2
571	20241224	090400	1638693	1012	1012	1012	1012	0
572	20241224	090300	1638693	1012	1012	1012	1012	0
573	20241224	090200	1638693	1012	1011	1012	1011	10
574	20241224	090100	1628574	1012	1006	1012	1006	1574
575	20241224	090000	36000	1000	1000	1000	1000	36