KissMeData/074430/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	195200	156200061	902	902	902	902	13439
3	20241224	195100	156200061	902	902	902	902	0
4	20241224	195000	156200061	902	902	902	902	0
5	20241224	194900	156200061	902	902	902	902	0
6	20241224	194800	156200061	902	902	902	902	0
7	20241224	194700	156200061	902	902	902	902	0
8	20241224	194600	156200061	902	902	902	902	0
9	20241224	194500	156200061	902	902	902	902	0
10	20241224	194400	156200061	902	902	902	902	0
11	20241224	194300	156200061	902	902	902	902	0
12	20241224	194200	156200061	902	902	902	902	0
13	20241224	194100	156200061	902	902	902	902	0
14	20241224	194000	156200061	902	902	902	902	0
15	20241224	193900	156200061	902	902	902	902	0
16	20241224	193800	156200061	902	902	902	902	0
17	20241224	193700	156200061	902	902	902	902	0
18	20241224	193600	156200061	902	902	902	902	0
19	20241224	193500	156200061	902	902	902	902	0
20	20241224	193400	156200061	902	902	902	902	0
21	20241224	193300	156200061	902	902	902	902	0
22	20241224	193200	156200061	902	902	902	902	0
23	20241224	193100	156200061	902	902	902	902	0
24	20241224	193000	156200061	902	902	902	902	0
25	20241224	192900	156200061	902	902	902	902	0
26	20241224	192800	156200061	902	902	902	902	0
27	20241224	192700	156200061	902	902	902	902	0
28	20241224	192600	156200061	902	902	902	902	0
29	20241224	192500	156200061	902	902	902	902	0
30	20241224	192400	156200061	902	902	902	902	0
31	20241224	192300	156200061	902	902	902	902	0
32	20241224	192200	156200061	902	902	902	902	13439
33	20241224	192100	156200061	902	902	902	902	0
34	20241224	192000	156200061	902	902	902	902	0
35	20241224	191900	156200061	902	902	902	902	0
36	20241224	191800	156200061	902	902	902	902	0
37	20241224	191700	156200061	902	902	902	902	0
38	20241224	191600	156200061	902	902	902	902	0
39	20241224	191500	156200061	902	902	902	902	0
40	20241224	191400	156200061	902	902	902	902	0
41	20241224	191300	156200061	902	902	902	902	0
42	20241224	191200	156200061	902	902	902	902	0
43	20241224	191100	156200061	902	902	902	902	0
44	20241224	191000	156200061	902	902	902	902	0
45	20241224	190900	156200061	902	902	902	902	0
46	20241224	190800	156200061	902	902	902	902	0
47	20241224	190700	156200061	902	902	902	902	0
48	20241224	190600	156200061	902	902	902	902	0
49	20241224	190500	156200061	902	902	902	902	0
50	20241224	190400	156200061	902	902	902	902	0
51	20241224	190300	156200061	902	902	902	902	0
52	20241224	190200	156200061	902	902	902	902	0
53	20241224	190100	156200061	902	902	902	902	0
54	20241224	190000	156200061	902	902	902	902	0
55	20241224	185900	156200061	902	902	902	902	0
56	20241224	185800	156200061	902	902	902	902	0
57	20241224	185700	156200061	902	902	902	902	0
58	20241224	185600	156200061	902	902	902	902	0
59	20241224	185500	156200061	902	902	902	902	0
60	20241224	185400	156200061	902	902	902	902	0
61	20241224	185300	156200061	902	902	902	902	0
62	20241224	185200	156200061	902	902	902	902	13439
63	20241224	185100	156200061	902	902	902	902	0
64	20241224	185000	156200061	902	902	902	902	0
65	20241224	184900	156200061	902	902	902	902	0
66	20241224	184800	156200061	902	902	902	902	0
67	20241224	184700	156200061	902	902	902	902	0
68	20241224	184600	156200061	902	902	902	902	0
69	20241224	184500	156200061	902	902	902	902	0
70	20241224	184400	156200061	902	902	902	902	0
71	20241224	184300	156200061	902	902	902	902	0
72	20241224	184200	156200061	902	902	902	902	0
73	20241224	184100	156200061	902	902	902	902	0
74	20241224	184000	156200061	902	902	902	902	0
75	20241224	183900	156200061	902	902	902	902	0
76	20241224	183800	156200061	902	902	902	902	0
77	20241224	183700	156200061	902	902	902	902	0
78	20241224	183600	156200061	902	902	902	902	0
79	20241224	183500	156200061	902	902	902	902	0
80	20241224	183400	156200061	902	902	902	902	0
81	20241224	183300	156200061	902	902	902	902	0
82	20241224	183200	156200061	902	902	902	902	0
83	20241224	183100	156200061	902	902	902	902	0
84	20241224	183000	156200061	902	902	902	902	0
85	20241224	182900	156200061	902	902	902	902	0
86	20241224	182800	156200061	902	902	902	902	0
87	20241224	182700	156200061	902	902	902	902	0
88	20241224	182600	156200061	902	902	902	902	0
89	20241224	182500	156200061	902	902	902	902	0
90	20241224	182400	156200061	902	902	902	902	0
91	20241224	182300	156200061	902	902	902	902	0
92	20241224	182200	156200061	902	902	902	902	13439
93	20241224	182100	156200061	902	902	902	902	0
94	20241224	182000	156200061	902	902	902	902	0
95	20241224	181900	156200061	902	902	902	902	0
96	20241224	181800	156200061	902	902	902	902	0
97	20241224	181700	156200061	902	902	902	902	0
98	20241224	181600	156200061	902	902	902	902	0
99	20241224	181500	156200061	902	902	902	902	0
100	20241224	181400	156200061	902	902	902	902	0
101	20241224	181300	156200061	902	902	902	902	0
102	20241224	181200	156200061	902	902	902	902	0
103	20241224	181100	156200061	902	902	902	902	0
104	20241224	181000	156200061	902	902	902	902	0
105	20241224	180900	156200061	902	902	902	902	0
106	20241224	180800	156200061	902	902	902	902	0
107	20241224	180700	156200061	902	902	902	902	0
108	20241224	180600	156200061	902	902	902	902	0
109	20241224	180500	156200061	902	902	902	902	0
110	20241224	180400	156200061	902	902	902	902	0
111	20241224	180300	156200061	902	902	902	902	0
112	20241224	180200	156200061	902	902	902	902	0
113	20241224	180100	156200061	902	902	902	902	0
114	20241224	180000	156200061	902	902	902	902	0
115	20241224	175900	156200061	902	902	902	902	0
116	20241224	175800	156200061	902	902	902	902	0
117	20241224	175700	156200061	902	902	902	902	0
118	20241224	175600	156200061	902	902	902	902	0
119	20241224	175500	156200061	902	902	902	902	0
120	20241224	175400	156200061	902	902	902	902	0
121	20241224	175300	156200061	902	902	902	902	0
122	20241224	175200	156200061	902	902	902	902	13439
123	20241224	175100	156200061	902	902	902	902	0
124	20241224	175000	156200061	902	902	902	902	0
125	20241224	174900	156200061	902	902	902	902	0
126	20241224	174800	156200061	902	902	902	902	0
127	20241224	174700	156200061	902	902	902	902	0
128	20241224	174600	156200061	902	902	902	902	0
129	20241224	174500	156200061	902	902	902	902	0
130	20241224	174400	156200061	902	902	902	902	0
131	20241224	174300	156200061	902	902	902	902	0
132	20241224	174200	156200061	902	902	902	902	0
133	20241224	174100	156200061	902	902	902	902	0
134	20241224	174000	156200061	902	902	902	902	0
135	20241224	173900	156200061	902	902	902	902	0
136	20241224	173800	156200061	902	902	902	902	0
137	20241224	173700	156200061	902	902	902	902	0
138	20241224	173600	156200061	902	902	902	902	0
139	20241224	173500	156200061	902	902	902	902	0
140	20241224	173400	156200061	902	902	902	902	0
141	20241224	173300	156200061	902	902	902	902	0
142	20241224	173200	156200061	902	902	902	902	0
143	20241224	173100	156200061	902	902	902	902	0
144	20241224	173000	156200061	902	902	902	902	0
145	20241224	172900	156200061	902	902	902	902	0
146	20241224	172800	156200061	902	902	902	902	0
147	20241224	172700	156200061	902	902	902	902	0
148	20241224	172600	156200061	902	902	902	902	0
149	20241224	172500	156200061	902	902	902	902	0
150	20241224	172400	156200061	902	902	902	902	0
151	20241224	172300	156200061	902	902	902	902	0
152	20241224	172200	156200061	902	902	902	902	13439
153	20241224	172100	156200061	902	902	902	902	0
154	20241224	172000	156200061	902	902	902	902	0
155	20241224	171900	156200061	902	902	902	902	0
156	20241224	171800	156200061	902	902	902	902	0
157	20241224	171700	156200061	902	902	902	902	0
158	20241224	171600	156200061	902	902	902	902	0
159	20241224	171500	156200061	902	902	902	902	0
160	20241224	171400	156200061	902	902	902	902	0
161	20241224	171300	156200061	902	902	902	902	0
162	20241224	171200	156200061	902	902	902	902	0
163	20241224	171100	156200061	902	902	902	902	0
164	20241224	171000	156200061	902	902	902	902	0
165	20241224	170900	156200061	902	902	902	902	0
166	20241224	170800	156200061	902	902	902	902	0
167	20241224	170700	156200061	902	902	902	902	0
168	20241224	170600	156200061	902	902	902	902	0
169	20241224	170500	156200061	902	902	902	902	0
170	20241224	170400	156200061	902	902	902	902	0
171	20241224	170300	156200061	902	902	902	902	0
172	20241224	170200	156200061	902	902	902	902	0
173	20241224	170100	156200061	902	902	902	902	0
174	20241224	170000	156200061	902	902	902	902	0
175	20241224	165900	156200061	902	902	902	902	0
176	20241224	165800	156200061	902	902	902	902	0
177	20241224	165700	156200061	902	902	902	902	0
178	20241224	165600	156200061	902	902	902	902	0
179	20241224	165500	156200061	902	902	902	902	0
180	20241224	165400	156200061	902	902	902	902	0
181	20241224	165300	156200061	902	902	902	902	0
182	20241224	165200	156200061	902	902	902	902	13439
183	20241224	165100	156200061	902	902	902	902	0
184	20241224	165000	156200061	902	902	902	902	0
185	20241224	164900	156200061	902	902	902	902	0
186	20241224	164800	156200061	902	902	902	902	0
187	20241224	164700	156200061	902	902	902	902	0
188	20241224	164600	156200061	902	902	902	902	0
189	20241224	164500	156200061	902	902	902	902	0
190	20241224	164400	156200061	902	902	902	902	0
191	20241224	164300	156200061	902	902	902	902	0
192	20241224	164200	156200061	902	902	902	902	0
193	20241224	164100	156200061	902	902	902	902	0
194	20241224	164000	156200061	902	902	902	902	0
195	20241224	163900	156200061	902	902	902	902	0
196	20241224	163800	156200061	902	902	902	902	0
197	20241224	163700	156200061	902	902	902	902	0
198	20241224	163600	156200061	902	902	902	902	0
199	20241224	163500	156200061	902	902	902	902	0
200	20241224	163400	156200061	902	902	902	902	0
201	20241224	163300	156200061	902	902	902	902	0
202	20241224	163200	156200061	902	902	902	902	0
203	20241224	163100	156200061	902	902	902	902	0
204	20241224	163000	156200061	902	902	902	902	0
205	20241224	162900	156200061	902	902	902	902	0
206	20241224	162800	156200061	902	902	902	902	0
207	20241224	162700	156200061	902	902	902	902	0
208	20241224	162600	156200061	902	902	902	902	0
209	20241224	162500	156200061	902	902	902	902	0
210	20241224	162400	156200061	902	902	902	902	0
211	20241224	162300	156200061	902	902	902	902	0
212	20241224	162200	156200061	902	902	902	902	13439
213	20241224	162100	156200061	902	902	902	902	0
214	20241224	162000	156200061	902	902	902	902	0
215	20241224	161900	156200061	902	902	902	902	0
216	20241224	161800	156200061	902	902	902	902	0
217	20241224	161700	156200061	902	902	902	902	0
218	20241224	161600	156200061	902	902	902	902	0
219	20241224	161500	156200061	902	902	902	902	0
220	20241224	161400	156200061	902	902	902	902	0
221	20241224	161300	156200061	902	902	902	902	0
222	20241224	161200	156200061	902	902	902	902	0
223	20241224	161100	156200061	902	902	902	902	0
224	20241224	161000	156200061	902	902	902	902	0
225	20241224	160900	156200061	902	902	902	902	0
226	20241224	160800	156200061	902	902	902	902	0
227	20241224	160700	156200061	902	902	902	902	0
228	20241224	160600	156200061	902	902	902	902	0
229	20241224	160500	156200061	902	902	902	902	0
230	20241224	160400	156200061	902	902	902	902	0
231	20241224	160300	156200061	902	902	902	902	0
232	20241224	160200	156200061	902	902	902	902	0
233	20241224	160100	156200061	902	902	902	902	0
234	20241224	160000	156200061	902	902	902	902	0
235	20241224	155900	156200061	902	902	902	902	0
236	20241224	155800	156200061	902	902	902	902	0
237	20241224	155700	156200061	902	902	902	902	0
238	20241224	155600	156200061	902	902	902	902	0
239	20241224	155500	156200061	902	902	902	902	0
240	20241224	155400	156200061	902	902	902	902	0
241	20241224	155300	156200061	902	902	902	902	0
242	20241224	155200	156200061	902	902	902	902	13439
243	20241224	155100	156200061	902	902	902	902	0
244	20241224	155000	156200061	902	902	902	902	0
245	20241224	154900	156200061	902	902	902	902	0
246	20241224	154800	156200061	902	902	902	902	0
247	20241224	154700	156200061	902	902	902	902	0
248	20241224	154600	156200061	902	902	902	902	0
249	20241224	154500	156200061	902	902	902	902	0
250	20241224	154400	156200061	902	902	902	902	0
251	20241224	154300	156200061	902	902	902	902	0
252	20241224	154200	156200061	902	902	902	902	0
253	20241224	154100	156200061	902	902	902	902	0
254	20241224	154000	156200061	902	902	902	902	0
255	20241224	153900	156200061	902	902	902	902	0
256	20241224	153800	156200061	902	902	902	902	0
257	20241224	153700	156200061	902	902	902	902	0
258	20241224	153600	156200061	902	902	902	902	0
259	20241224	153500	156200061	902	902	902	902	0
260	20241224	153400	156200061	902	902	902	902	0
261	20241224	153300	156200061	902	902	902	902	0
262	20241224	153200	156200061	902	902	902	902	0
263	20241224	153100	156200061	902	902	902	902	0
264	20241224	153000	156200061	902	902	902	902	13439
265	20241224	152900	144078083	906	906	906	906	0
266	20241224	152800	144078083	906	906	906	906	0
267	20241224	152700	144078083	906	906	906	906	0
268	20241224	152600	144078083	906	906	906	906	0
269	20241224	152500	144078083	906	906	906	906	0
270	20241224	152400	144078083	906	906	906	906	0
271	20241224	152300	144078083	906	906	906	906	0
272	20241224	152200	144078083	906	906	906	906	0
273	20241224	152100	144078083	906	906	906	906	0
274	20241224	152000	144078083	906	906	906	906	0
275	20241224	151900	144078083	906	906	906	906	199
276	20241224	151800	143897789	903	903	903	903	0
277	20241224	151700	143897789	903	903	903	903	61
278	20241224	151600	143842706	902	902	902	902	0
279	20241224	151500	143842706	902	903	903	902	198
280	20241224	151400	143664012	903	903	903	903	0
281	20241224	151300	143664012	903	903	903	903	0
282	20241224	151200	143664012	903	903	903	903	25
283	20241224	151100	143641437	905	905	905	905	1166
284	20241224	151000	142586207	905	905	905	905	502
285	20241224	150900	142131897	903	903	903	903	0
286	20241224	150800	142131897	903	903	903	903	0
287	20241224	150700	142131897	903	903	903	903	100
288	20241224	150600	142041597	904	904	904	904	42
289	20241224	150500	142003629	904	904	904	904	401
290	20241224	150400	141641125	904	904	904	904	0
291	20241224	150300	141641125	904	904	904	904	200
292	20241224	150200	141460325	904	904	904	900	15
293	20241224	150100	141446817	906	904	906	904	1130
294	20241224	150000	140423766	905	905	905	905	0
295	20241224	145900	140423766	905	901	905	901	2
296	20241224	145800	140421960	901	901	901	901	0
297	20241224	145700	140421960	901	901	901	901	3
298	20241224	145600	140419257	901	908	908	898	11168
299	20241224	145500	130365598	908	909	909	898	41897
300	20241224	145400	92601410	916	916	916	916	0
301	20241224	145300	92601410	916	916	916	916	0
302	20241224	145200	92601410	916	916	916	916	0
303	20241224	145100	92601410	916	916	916	916	0
304	20241224	145000	92601410	916	916	916	916	1
305	20241224	144900	92600494	910	910	910	910	0
306	20241224	144800	92600494	910	910	910	910	0
307	20241224	144700	92600494	910	910	910	910	1000
308	20241224	144600	91690494	917	917	917	917	0
309	20241224	144500	91690494	917	917	917	917	0
310	20241224	144400	91690494	917	917	917	917	0
311	20241224	144300	91690494	917	917	917	917	10
312	20241224	144200	91681324	917	917	917	917	1000
313	20241224	144100	90764324	910	910	910	910	0
314	20241224	144000	90764324	910	910	910	910	1428
315	20241224	143900	89464844	919	914	919	914	1000
316	20241224	143800	88548945	915	915	915	915	0
317	20241224	143700	88548945	915	915	915	915	0
318	20241224	143600	88548945	915	915	915	915	0
319	20241224	143500	88548945	915	915	915	915	0
320	20241224	143400	88548945	915	909	915	909	2
321	20241224	143300	88547121	910	913	913	910	1961
322	20241224	143200	86761501	914	914	914	914	0
323	20241224	143100	86761501	914	914	914	914	20
324	20241224	143000	86743221	914	914	914	914	200
325	20241224	142900	86560421	915	915	915	915	113
326	20241224	142800	86457026	915	913	915	913	995
327	20241224	142700	85547257	915	915	915	915	0
328	20241224	142600	85547257	915	915	915	915	0
329	20241224	142500	85547257	915	915	915	915	0
330	20241224	142400	85547257	915	915	915	915	2
331	20241224	142300	85545427	913	913	913	913	112
332	20241224	142200	85443171	914	914	914	914	0
333	20241224	142100	85443171	914	914	914	914	0
334	20241224	142000	85443171	914	914	914	914	0
335	20241224	141900	85443171	914	911	914	911	1425
336	20241224	141800	84144993	917	917	917	917	15
337	20241224	141700	84131238	917	917	917	917	1
338	20241224	141600	84130321	910	910	910	910	0
339	20241224	141500	84130321	910	910	910	910	0
340	20241224	141400	84130321	910	910	910	910	0
341	20241224	141300	84130321	910	910	910	910	0
342	20241224	141200	84130321	910	910	910	910	0
343	20241224	141100	84130321	910	910	910	910	0
344	20241224	141000	84130321	910	910	910	910	2600
345	20241224	140900	81764321	910	910	910	910	0
346	20241224	140800	81764321	910	910	910	910	0
347	20241224	140700	81764321	910	910	910	910	0
348	20241224	140600	81764321	910	910	910	910	0
349	20241224	140500	81764321	910	910	910	910	0
350	20241224	140400	81764321	910	911	911	910	300
351	20241224	140300	81491311	910	910	910	910	0
352	20241224	140200	81491311	910	910	910	910	0
353	20241224	140100	81491311	910	910	910	910	0
354	20241224	140000	81491311	910	910	910	910	0
355	20241224	135900	81491311	910	910	910	910	0
356	20241224	135800	81491311	910	910	910	910	0
357	20241224	135700	81491311	910	910	910	910	0
358	20241224	135600	81491311	910	910	910	910	0
359	20241224	135500	81491311	910	912	912	910	1000
360	20241224	135400	80580438	912	912	912	912	0
361	20241224	135300	80580438	912	912	912	912	0
362	20241224	135200	80580438	912	912	912	912	0
363	20241224	135100	80580438	912	912	912	912	0
364	20241224	135000	80580438	912	912	912	912	1000
365	20241224	134900	79668438	911	913	913	911	3980
366	20241224	134800	76039475	913	913	913	913	0
367	20241224	134700	76039475	913	920	920	913	5669
368	20241224	134600	70850180	920	920	920	920	0
369	20241224	134500	70850180	920	920	920	920	0
370	20241224	134400	70850180	920	920	920	920	0
371	20241224	134300	70850180	920	920	920	920	0
372	20241224	134200	70850180	920	920	920	920	0
373	20241224	134100	70850180	920	920	920	920	0
374	20241224	134000	70850180	920	920	920	920	0
375	20241224	133900	70850180	920	920	920	920	0
376	20241224	133800	70850180	920	920	920	920	0
377	20241224	133700	70850180	920	920	920	920	0
378	20241224	133600	70850180	920	920	920	920	0
379	20241224	133500	70850180	920	920	920	920	0
380	20241224	133400	70850180	920	920	920	920	0
381	20241224	133300	70850180	920	920	920	920	0
382	20241224	133200	70850180	920	920	920	920	0
383	20241224	133100	70850180	920	920	920	920	0
384	20241224	133000	70850180	920	920	920	920	0
385	20241224	132900	70850180	920	920	920	920	0
386	20241224	132800	70850180	920	920	920	920	0
387	20241224	132700	70850180	920	920	920	920	106
388	20241224	132600	70752660	920	920	920	920	2005
389	20241224	132500	68908060	920	920	920	920	0
390	20241224	132400	68908060	920	920	920	920	0
391	20241224	132300	68908060	920	920	920	920	0
392	20241224	132200	68908060	920	921	921	920	1021
393	20241224	132100	67967811	920	920	920	920	0
394	20241224	132000	67967811	920	920	920	920	0
395	20241224	131900	67967811	920	920	920	920	0
396	20241224	131800	67967811	920	920	920	920	0
397	20241224	131700	67967811	920	920	920	920	0
398	20241224	131600	67967811	920	920	920	920	0
399	20241224	131500	67967811	920	920	920	920	0
400	20241224	131400	67967811	920	920	920	920	0
401	20241224	131300	67967811	920	920	920	920	0
402	20241224	131200	67967811	920	920	920	920	0
403	20241224	131100	67967811	920	920	920	920	0
404	20241224	131000	67967811	920	920	920	920	0
405	20241224	130900	67967811	920	920	920	920	0
406	20241224	130800	67967811	920	920	920	920	0
407	20241224	130700	67967811	920	920	920	920	0
408	20241224	130600	67967811	920	920	920	920	0
409	20241224	130500	67967811	920	920	920	920	0
410	20241224	130400	67967811	920	920	920	920	0
411	20241224	130300	67967811	920	920	920	920	0
412	20241224	130200	67967811	920	920	920	920	0
413	20241224	130100	67967811	920	920	920	920	443
414	20241224	130000	67560251	920	920	920	920	0
415	20241224	125900	67560251	920	920	920	920	0
416	20241224	125800	67560251	920	920	920	920	0
417	20241224	125700	67560251	920	920	920	920	0
418	20241224	125600	67560251	920	920	920	920	107
419	20241224	125500	67461811	920	920	920	920	0
420	20241224	125400	67461811	920	920	920	920	1
421	20241224	125300	67460891	915	915	915	915	0
422	20241224	125200	67460891	915	915	915	915	0
423	20241224	125100	67460891	915	915	915	915	0
424	20241224	125000	67460891	915	915	915	915	0
425	20241224	124900	67460891	915	915	915	915	0
426	20241224	124800	67460891	915	915	915	915	0
427	20241224	124700	67460891	915	915	915	915	0
428	20241224	124600	67460891	915	915	915	915	0
429	20241224	124500	67460891	915	915	915	915	0
430	20241224	124400	67460891	915	915	915	915	1000
431	20241224	124300	66545891	915	915	915	915	0
432	20241224	124200	66545891	915	915	915	915	0
433	20241224	124100	66545891	915	915	915	915	0
434	20241224	124000	66545891	915	915	915	915	0
435	20241224	123900	66545891	915	915	915	915	3805
436	20241224	123800	63064316	915	915	915	915	3195
437	20241224	123700	60140891	915	915	915	915	0
438	20241224	123600	60140891	915	915	915	915	0
439	20241224	123500	60140891	915	915	915	915	0
440	20241224	123400	60140891	915	915	915	915	0
441	20241224	123300	60140891	915	915	915	915	7256
442	20241224	123200	53501651	915	916	916	915	267
443	20241224	123100	53257108	917	917	917	917	4
444	20241224	123000	53253440	917	919	919	917	37
445	20241224	122900	53219507	918	919	919	918	472
446	20241224	122800	52785998	920	920	920	920	1806
447	20241224	122700	51124478	921	921	921	921	0
448	20241224	122600	51124478	921	923	923	921	1220
449	20241224	122500	50000638	923	923	923	923	300
450	20241224	122400	49723738	924	924	924	924	0
451	20241224	122300	49723738	924	924	924	924	0
452	20241224	122200	49723738	924	924	924	924	0
453	20241224	122100	49723738	924	924	924	924	7
454	20241224	122000	49717270	924	924	924	924	3087
455	20241224	121900	46864882	925	925	925	925	3000
456	20241224	121800	44089882	925	926	926	925	10134
457	20241224	121700	34708496	926	926	926	926	0
458	20241224	121600	34708496	926	926	926	926	0
459	20241224	121500	34708496	926	926	926	926	0
460	20241224	121400	34708496	926	926	926	926	0
461	20241224	121300	34708496	926	926	926	926	0
462	20241224	121200	34708496	926	926	926	926	0
463	20241224	121100	34708496	926	926	926	926	130
464	20241224	121000	34588116	926	926	926	926	0
465	20241224	120900	34588116	926	926	926	926	0
466	20241224	120800	34588116	926	926	926	926	0
467	20241224	120700	34588116	926	926	926	926	0
468	20241224	120600	34588116	926	926	926	926	0
469	20241224	120500	34588116	926	926	926	926	0
470	20241224	120400	34588116	926	926	926	926	0
471	20241224	120300	34588116	926	926	926	926	0
472	20241224	120200	34588116	926	926	926	926	0
473	20241224	120100	34588116	926	926	926	926	0
474	20241224	120000	34588116	926	926	926	926	0
475	20241224	115900	34588116	926	926	926	926	0
476	20241224	115800	34588116	926	926	926	926	0
477	20241224	115700	34588116	926	926	926	926	0
478	20241224	115600	34588116	926	926	926	926	0
479	20241224	115500	34588116	926	926	926	926	0
480	20241224	115400	34588116	926	926	926	926	0
481	20241224	115300	34588116	926	926	926	926	0
482	20241224	115200	34588116	926	926	926	926	540
483	20241224	115100	34088076	926	926	926	926	5406
484	20241224	115000	29082120	926	926	926	926	0
485	20241224	114900	29082120	926	926	926	926	0
486	20241224	114800	29082120	926	926	926	926	240
487	20241224	114700	28859880	927	927	927	927	0
488	20241224	114600	28859880	927	927	927	927	1
489	20241224	114500	28858953	926	926	926	926	0
490	20241224	114400	28858953	926	926	926	926	0
491	20241224	114300	28858953	926	926	926	926	0
492	20241224	114200	28858953	926	926	926	926	0
493	20241224	114100	28858953	926	926	926	926	0
494	20241224	114000	28858953	926	926	926	926	0
495	20241224	113900	28858953	926	926	926	926	0
496	20241224	113800	28858953	926	926	926	926	0
497	20241224	113700	28858953	926	926	926	926	355
498	20241224	113600	28530223	926	926	926	926	0
499	20241224	113500	28530223	926	926	926	926	0
500	20241224	113400	28530223	926	926	926	926	0
501	20241224	113300	28530223	926	926	926	926	0
502	20241224	113200	28530223	926	927	927	926	600
503	20241224	113100	27974622	926	926	926	926	0
504	20241224	113000	27974622	926	926	926	926	0
505	20241224	112900	27974622	926	926	926	926	0
506	20241224	112800	27974622	926	926	926	926	0
507	20241224	112700	27974622	926	926	926	926	0
508	20241224	112600	27974622	926	926	926	926	0
509	20241224	112500	27974622	926	926	926	926	0
510	20241224	112400	27974622	926	926	926	926	0
511	20241224	112300	27974622	926	926	926	926	0
512	20241224	112200	27974622	926	926	926	926	0
513	20241224	112100	27974622	926	926	926	926	0
514	20241224	112000	27974622	926	926	926	926	0
515	20241224	111900	27974622	926	926	926	926	0
516	20241224	111800	27974622	926	926	926	926	0
517	20241224	111700	27974622	926	926	926	926	0
518	20241224	111600	27974622	926	926	926	926	1
519	20241224	111500	27973696	926	926	926	926	0
520	20241224	111400	27973696	926	926	926	926	0
521	20241224	111300	27973696	926	926	926	926	0
522	20241224	111200	27973696	926	926	926	926	0
523	20241224	111100	27973696	926	926	926	926	0
524	20241224	111000	27973696	926	926	926	926	0
525	20241224	110900	27973696	926	926	926	926	0
526	20241224	110800	27973696	926	926	926	926	0
527	20241224	110700	27973696	926	926	926	926	0
528	20241224	110600	27973696	926	926	926	926	0
529	20241224	110500	27973696	926	926	926	926	0
530	20241224	110400	27973696	926	926	926	926	0
531	20241224	110300	27973696	926	926	926	926	0
532	20241224	110200	27973696	926	926	926	926	0
533	20241224	110100	27973696	926	926	926	926	0
534	20241224	110000	27973696	926	926	926	926	0
535	20241224	105900	27973696	926	926	926	926	0
536	20241224	105800	27973696	926	927	927	926	5000
537	20241224	105700	23343596	926	926	926	926	0
538	20241224	105600	23343596	926	928	928	926	1650
539	20241224	105500	21815040	929	929	929	929	0
540	20241224	105400	21815040	929	929	929	929	0
541	20241224	105300	21815040	929	929	929	929	0
542	20241224	105200	21815040	929	929	929	929	0
543	20241224	105100	21815040	929	929	929	929	0
544	20241224	105000	21815040	929	929	929	929	0
545	20241224	104900	21815040	929	929	929	929	0
546	20241224	104800	21815040	929	929	929	929	0
547	20241224	104700	21815040	929	929	929	929	0
548	20241224	104600	21815040	929	929	929	929	0
549	20241224	104500	21815040	929	929	929	929	0
550	20241224	104400	21815040	929	929	929	929	0
551	20241224	104300	21815040	929	929	929	929	0
552	20241224	104200	21815040	929	929	929	929	0
553	20241224	104100	21815040	929	929	929	929	0
554	20241224	104000	21815040	929	929	929	929	0
555	20241224	103900	21815040	929	929	929	929	0
556	20241224	103800	21815040	929	929	929	929	1
557	20241224	103700	21814111	929	929	929	929	1076
558	20241224	103600	20814507	930	930	930	930	0
559	20241224	103500	20814507	930	930	930	930	0
560	20241224	103400	20814507	930	930	930	930	0
561	20241224	103300	20814507	930	930	930	930	0
562	20241224	103200	20814507	930	930	930	930	0
563	20241224	103100	20814507	930	930	930	930	0
564	20241224	103000	20814507	930	930	930	930	0
565	20241224	102900	20814507	930	930	930	930	0
566	20241224	102800	20814507	930	930	930	930	0
567	20241224	102700	20814507	930	930	930	930	2000
568	20241224	102600	18954507	930	930	930	930	0
569	20241224	102500	18954507	930	930	930	930	200
570	20241224	102400	18768507	930	930	930	930	0
571	20241224	102300	18768507	930	930	930	930	0
572	20241224	102200	18768507	930	930	930	930	599
573	20241224	102100	18211437	930	930	930	930	0
574	20241224	102000	18211437	930	930	930	930	0
575	20241224	101900	18211437	930	930	930	930	46
576	20241224	101800	18168657	930	930	930	930	0
577	20241224	101700	18168657	930	930	930	930	0
578	20241224	101600	18168657	930	930	930	930	4
579	20241224	101500	18164937	931	931	931	931	0
580	20241224	101400	18164937	931	931	931	931	0
581	20241224	101300	18164937	931	931	931	931	0
582	20241224	101200	18164937	931	931	931	931	1000
583	20241224	101100	17233937	931	931	931	931	2000
584	20241224	101000	15371937	931	929	931	929	60
585	20241224	100900	15316149	926	926	926	926	0
586	20241224	100800	15316149	926	926	926	926	3952
587	20241224	100700	11656597	926	927	927	926	3182
588	20241224	100600	8710039	927	927	927	927	2825
589	20241224	100500	6091264	927	927	927	927	0
590	20241224	100400	6091264	927	927	927	927	0
591	20241224	100300	6091264	927	927	927	927	0
592	20241224	100200	6091264	927	927	927	927	0
593	20241224	100100	6091264	927	928	928	927	1276
594	20241224	100000	4907246	928	929	929	928	390
595	20241224	095900	4545249	932	932	932	932	0
596	20241224	095800	4545249	932	932	932	932	0
597	20241224	095700	4545249	932	932	932	932	4
598	20241224	095600	4541521	932	932	932	932	100
599	20241224	095500	4448321	932	932	932	932	0
600	20241224	095400	4448321	932	932	932	932	2
601	20241224	095300	4446457	934	934	934	934	0
602	20241224	095200	4446457	934	934	934	934	0
603	20241224	095100	4446457	934	934	934	934	0
604	20241224	095000	4446457	934	934	934	934	0
605	20241224	094900	4446457	934	934	934	934	0
606	20241224	094800	4446457	934	934	934	934	0
607	20241224	094700	4446457	934	934	934	934	1
608	20241224	094600	4445523	929	933	933	929	1189
609	20241224	094500	3336658	934	934	934	934	0
610	20241224	094400	3336658	934	934	934	934	0
611	20241224	094300	3336658	934	934	934	934	2
612	20241224	094200	3334790	934	934	934	934	1
613	20241224	094100	3333856	934	934	934	934	1
614	20241224	094000	3332922	936	936	936	936	0
615	20241224	093900	3332922	936	936	936	936	0
616	20241224	093800	3332922	936	936	936	936	0
617	20241224	093700	3332922	936	936	936	936	0
618	20241224	093600	3332922	936	936	936	936	0
619	20241224	093500	3332922	936	936	936	936	0
620	20241224	093400	3332922	936	936	936	936	0
621	20241224	093300	3332922	936	936	936	936	1
622	20241224	093200	3331986	930	930	930	930	4
623	20241224	093100	3328266	930	930	930	930	2
624	20241224	093000	3326406	930	930	930	930	0
625	20241224	092900	3326406	930	930	930	930	0
626	20241224	092800	3326406	930	930	930	930	20
627	20241224	092700	3307806	929	929	929	929	0
628	20241224	092600	3307806	929	929	929	929	0
629	20241224	092500	3307806	929	929	929	929	0
630	20241224	092400	3307806	929	929	929	929	0
631	20241224	092300	3307806	929	929	929	929	0
632	20241224	092200	3307806	929	929	929	929	0
633	20241224	092100	3307806	929	929	929	929	0
634	20241224	092000	3307806	929	929	929	929	0
635	20241224	091900	3307806	929	929	929	929	0
636	20241224	091800	3307806	929	929	929	929	0
637	20241224	091700	3307806	929	929	929	929	0
638	20241224	091600	3307806	929	929	929	929	0
639	20241224	091500	3307806	929	931	931	929	1000
640	20241224	091400	2378744	930	930	930	930	0
641	20241224	091300	2378744	930	930	930	930	0
642	20241224	091200	2378744	930	930	930	930	300
643	20241224	091100	2099744	930	930	930	930	0
644	20241224	091000	2099744	930	930	930	930	150
645	20241224	090900	1960244	937	936	937	936	995
646	20241224	090800	1028102	934	934	934	934	0
647	20241224	090700	1028102	934	934	934	934	0
648	20241224	090600	1028102	934	934	934	934	0
649	20241224	090500	1028102	934	934	934	934	0
650	20241224	090400	1028102	934	934	934	934	114
651	20241224	090300	921626	934	934	934	934	1
652	20241224	090200	920692	934	934	934	934	1
653	20241224	090100	919758	934	932	934	932	10
654	20241224	090000	910420	929	929	929	929	980