KissMeData/258790/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	205800	93667858	1000	1000	1000	1000	1576
3	20241224	205700	93667858	1000	1000	1000	1000	0
4	20241224	205600	93667858	1000	1000	1000	1000	0
5	20241224	205500	93667858	1000	1000	1000	1000	0
6	20241224	205400	93667858	1000	1000	1000	1000	0
7	20241224	205300	93667858	1000	1000	1000	1000	0
8	20241224	205200	93667858	1000	1000	1000	1000	0
9	20241224	205100	93667858	1000	1000	1000	1000	0
10	20241224	205000	93667858	1000	1000	1000	1000	0
11	20241224	204900	93667858	1000	1000	1000	1000	0
12	20241224	204800	93667858	1000	1000	1000	1000	0
13	20241224	204700	93667858	1000	1000	1000	1000	0
14	20241224	204600	93667858	1000	1000	1000	1000	0
15	20241224	204500	93667858	1000	1000	1000	1000	0
16	20241224	204400	93667858	1000	1000	1000	1000	0
17	20241224	204300	93667858	1000	1000	1000	1000	0
18	20241224	204200	93667858	1000	1000	1000	1000	0
19	20241224	204100	93667858	1000	1000	1000	1000	0
20	20241224	204000	93667858	1000	1000	1000	1000	0
21	20241224	203900	93667858	1000	1000	1000	1000	0
22	20241224	203800	93667858	1000	1000	1000	1000	0
23	20241224	203700	93667858	1000	1000	1000	1000	0
24	20241224	203600	93667858	1000	1000	1000	1000	0
25	20241224	203500	93667858	1000	1000	1000	1000	0
26	20241224	203400	93667858	1000	1000	1000	1000	0
27	20241224	203300	93667858	1000	1000	1000	1000	0
28	20241224	203200	93667858	1000	1000	1000	1000	0
29	20241224	203100	93667858	1000	1000	1000	1000	0
30	20241224	203000	93667858	1000	1000	1000	1000	0
31	20241224	202900	93667858	1000	1000	1000	1000	0
32	20241224	202800	93667858	1000	1000	1000	1000	1576
33	20241224	202700	93667858	1000	1000	1000	1000	0
34	20241224	202600	93667858	1000	1000	1000	1000	0
35	20241224	202500	93667858	1000	1000	1000	1000	0
36	20241224	202400	93667858	1000	1000	1000	1000	0
37	20241224	202300	93667858	1000	1000	1000	1000	0
38	20241224	202200	93667858	1000	1000	1000	1000	0
39	20241224	202100	93667858	1000	1000	1000	1000	0
40	20241224	202000	93667858	1000	1000	1000	1000	0
41	20241224	201900	93667858	1000	1000	1000	1000	0
42	20241224	201800	93667858	1000	1000	1000	1000	0
43	20241224	201700	93667858	1000	1000	1000	1000	0
44	20241224	201600	93667858	1000	1000	1000	1000	0
45	20241224	201500	93667858	1000	1000	1000	1000	0
46	20241224	201400	93667858	1000	1000	1000	1000	0
47	20241224	201300	93667858	1000	1000	1000	1000	0
48	20241224	201200	93667858	1000	1000	1000	1000	0
49	20241224	201100	93667858	1000	1000	1000	1000	0
50	20241224	201000	93667858	1000	1000	1000	1000	0
51	20241224	200900	93667858	1000	1000	1000	1000	0
52	20241224	200800	93667858	1000	1000	1000	1000	0
53	20241224	200700	93667858	1000	1000	1000	1000	0
54	20241224	200600	93667858	1000	1000	1000	1000	0
55	20241224	200500	93667858	1000	1000	1000	1000	0
56	20241224	200400	93667858	1000	1000	1000	1000	0
57	20241224	200300	93667858	1000	1000	1000	1000	0
58	20241224	200200	93667858	1000	1000	1000	1000	0
59	20241224	200100	93667858	1000	1000	1000	1000	0
60	20241224	200000	93667858	1000	1000	1000	1000	0
61	20241224	195900	93667858	1000	1000	1000	1000	0
62	20241224	195800	93667858	1000	1000	1000	1000	1576
63	20241224	195700	93667858	1000	1000	1000	1000	0
64	20241224	195600	93667858	1000	1000	1000	1000	0
65	20241224	195500	93667858	1000	1000	1000	1000	0
66	20241224	195400	93667858	1000	1000	1000	1000	0
67	20241224	195300	93667858	1000	1000	1000	1000	0
68	20241224	195200	93667858	1000	1000	1000	1000	0
69	20241224	195100	93667858	1000	1000	1000	1000	0
70	20241224	195000	93667858	1000	1000	1000	1000	0
71	20241224	194900	93667858	1000	1000	1000	1000	0
72	20241224	194800	93667858	1000	1000	1000	1000	0
73	20241224	194700	93667858	1000	1000	1000	1000	0
74	20241224	194600	93667858	1000	1000	1000	1000	0
75	20241224	194500	93667858	1000	1000	1000	1000	0
76	20241224	194400	93667858	1000	1000	1000	1000	0
77	20241224	194300	93667858	1000	1000	1000	1000	0
78	20241224	194200	93667858	1000	1000	1000	1000	0
79	20241224	194100	93667858	1000	1000	1000	1000	0
80	20241224	194000	93667858	1000	1000	1000	1000	0
81	20241224	193900	93667858	1000	1000	1000	1000	0
82	20241224	193800	93667858	1000	1000	1000	1000	0
83	20241224	193700	93667858	1000	1000	1000	1000	0
84	20241224	193600	93667858	1000	1000	1000	1000	0
85	20241224	193500	93667858	1000	1000	1000	1000	0
86	20241224	193400	93667858	1000	1000	1000	1000	0
87	20241224	193300	93667858	1000	1000	1000	1000	0
88	20241224	193200	93667858	1000	1000	1000	1000	0
89	20241224	193100	93667858	1000	1000	1000	1000	0
90	20241224	193000	93667858	1000	1000	1000	1000	0
91	20241224	192900	93667858	1000	1000	1000	1000	0
92	20241224	192800	93667858	1000	1000	1000	1000	1576
93	20241224	192700	93667858	1000	1000	1000	1000	0
94	20241224	192600	93667858	1000	1000	1000	1000	0
95	20241224	192500	93667858	1000	1000	1000	1000	0
96	20241224	192400	93667858	1000	1000	1000	1000	0
97	20241224	192300	93667858	1000	1000	1000	1000	0
98	20241224	192200	93667858	1000	1000	1000	1000	0
99	20241224	192100	93667858	1000	1000	1000	1000	0
100	20241224	192000	93667858	1000	1000	1000	1000	0
101	20241224	191900	93667858	1000	1000	1000	1000	0
102	20241224	191800	93667858	1000	1000	1000	1000	0
103	20241224	191700	93667858	1000	1000	1000	1000	0
104	20241224	191600	93667858	1000	1000	1000	1000	0
105	20241224	191500	93667858	1000	1000	1000	1000	0
106	20241224	191400	93667858	1000	1000	1000	1000	0
107	20241224	191300	93667858	1000	1000	1000	1000	0
108	20241224	191200	93667858	1000	1000	1000	1000	0
109	20241224	191100	93667858	1000	1000	1000	1000	0
110	20241224	191000	93667858	1000	1000	1000	1000	0
111	20241224	190900	93667858	1000	1000	1000	1000	0
112	20241224	190800	93667858	1000	1000	1000	1000	0
113	20241224	190700	93667858	1000	1000	1000	1000	0
114	20241224	190600	93667858	1000	1000	1000	1000	0
115	20241224	190500	93667858	1000	1000	1000	1000	0
116	20241224	190400	93667858	1000	1000	1000	1000	0
117	20241224	190300	93667858	1000	1000	1000	1000	0
118	20241224	190200	93667858	1000	1000	1000	1000	0
119	20241224	190100	93667858	1000	1000	1000	1000	0
120	20241224	190000	93667858	1000	1000	1000	1000	0
121	20241224	185900	93667858	1000	1000	1000	1000	0
122	20241224	185800	93667858	1000	1000	1000	1000	1576
123	20241224	185700	93667858	1000	1000	1000	1000	0
124	20241224	185600	93667858	1000	1000	1000	1000	0
125	20241224	185500	93667858	1000	1000	1000	1000	0
126	20241224	185400	93667858	1000	1000	1000	1000	0
127	20241224	185300	93667858	1000	1000	1000	1000	0
128	20241224	185200	93667858	1000	1000	1000	1000	0
129	20241224	185100	93667858	1000	1000	1000	1000	0
130	20241224	185000	93667858	1000	1000	1000	1000	0
131	20241224	184900	93667858	1000	1000	1000	1000	0
132	20241224	184800	93667858	1000	1000	1000	1000	0
133	20241224	184700	93667858	1000	1000	1000	1000	0
134	20241224	184600	93667858	1000	1000	1000	1000	0
135	20241224	184500	93667858	1000	1000	1000	1000	0
136	20241224	184400	93667858	1000	1000	1000	1000	0
137	20241224	184300	93667858	1000	1000	1000	1000	0
138	20241224	184200	93667858	1000	1000	1000	1000	0
139	20241224	184100	93667858	1000	1000	1000	1000	0
140	20241224	184000	93667858	1000	1000	1000	1000	0
141	20241224	183900	93667858	1000	1000	1000	1000	0
142	20241224	183800	93667858	1000	1000	1000	1000	0
143	20241224	183700	93667858	1000	1000	1000	1000	0
144	20241224	183600	93667858	1000	1000	1000	1000	0
145	20241224	183500	93667858	1000	1000	1000	1000	0
146	20241224	183400	93667858	1000	1000	1000	1000	0
147	20241224	183300	93667858	1000	1000	1000	1000	0
148	20241224	183200	93667858	1000	1000	1000	1000	0
149	20241224	183100	93667858	1000	1000	1000	1000	0
150	20241224	183000	93667858	1000	1000	1000	1000	0
151	20241224	182900	93667858	1000	1000	1000	1000	0
152	20241224	182800	93667858	1000	1000	1000	1000	1576
153	20241224	182700	93667858	1000	1000	1000	1000	0
154	20241224	182600	93667858	1000	1000	1000	1000	0
155	20241224	182500	93667858	1000	1000	1000	1000	0
156	20241224	182400	93667858	1000	1000	1000	1000	0
157	20241224	182300	93667858	1000	1000	1000	1000	0
158	20241224	182200	93667858	1000	1000	1000	1000	0
159	20241224	182100	93667858	1000	1000	1000	1000	0
160	20241224	182000	93667858	1000	1000	1000	1000	0
161	20241224	181900	93667858	1000	1000	1000	1000	0
162	20241224	181800	93667858	1000	1000	1000	1000	0
163	20241224	181700	93667858	1000	1000	1000	1000	0
164	20241224	181600	93667858	1000	1000	1000	1000	0
165	20241224	181500	93667858	1000	1000	1000	1000	0
166	20241224	181400	93667858	1000	1000	1000	1000	0
167	20241224	181300	93667858	1000	1000	1000	1000	0
168	20241224	181200	93667858	1000	1000	1000	1000	0
169	20241224	181100	93667858	1000	1000	1000	1000	0
170	20241224	181000	93667858	1000	1000	1000	1000	0
171	20241224	180900	93667858	1000	1000	1000	1000	0
172	20241224	180800	93667858	1000	1000	1000	1000	0
173	20241224	180700	93667858	1000	1000	1000	1000	0
174	20241224	180600	93667858	1000	1000	1000	1000	0
175	20241224	180500	93667858	1000	1000	1000	1000	0
176	20241224	180400	93667858	1000	1000	1000	1000	0
177	20241224	180300	93667858	1000	1000	1000	1000	0
178	20241224	180200	93667858	1000	1000	1000	1000	0
179	20241224	180100	93667858	1000	1000	1000	1000	0
180	20241224	180000	93667858	1000	1000	1000	1000	0
181	20241224	175900	93667858	1000	1000	1000	1000	0
182	20241224	175800	93667858	1000	1000	1000	1000	1576
183	20241224	175700	93667858	1000	1000	1000	1000	0
184	20241224	175600	93667858	1000	1000	1000	1000	0
185	20241224	175500	93667858	1000	1000	1000	1000	0
186	20241224	175400	93667858	1000	1000	1000	1000	0
187	20241224	175300	93667858	1000	1000	1000	1000	0
188	20241224	175200	93667858	1000	1000	1000	1000	0
189	20241224	175100	93667858	1000	1000	1000	1000	0
190	20241224	175000	93667858	1000	1000	1000	1000	0
191	20241224	174900	93667858	1000	1000	1000	1000	0
192	20241224	174800	93667858	1000	1000	1000	1000	0
193	20241224	174700	93667858	1000	1000	1000	1000	0
194	20241224	174600	93667858	1000	1000	1000	1000	0
195	20241224	174500	93667858	1000	1000	1000	1000	0
196	20241224	174400	93667858	1000	1000	1000	1000	0
197	20241224	174300	93667858	1000	1000	1000	1000	0
198	20241224	174200	93667858	1000	1000	1000	1000	0
199	20241224	174100	93667858	1000	1000	1000	1000	0
200	20241224	174000	93667858	1000	1000	1000	1000	0
201	20241224	173900	93667858	1000	1000	1000	1000	0
202	20241224	173800	93667858	1000	1000	1000	1000	0
203	20241224	173700	93667858	1000	1000	1000	1000	0
204	20241224	173600	93667858	1000	1000	1000	1000	0
205	20241224	173500	93667858	1000	1000	1000	1000	0
206	20241224	173400	93667858	1000	1000	1000	1000	0
207	20241224	173300	93667858	1000	1000	1000	1000	0
208	20241224	173200	93667858	1000	1000	1000	1000	0
209	20241224	173100	93667858	1000	1000	1000	1000	0
210	20241224	173000	93667858	1000	1000	1000	1000	0
211	20241224	172900	93667858	1000	1000	1000	1000	0
212	20241224	172800	93667858	1000	1000	1000	1000	1576
213	20241224	172700	93667858	1000	1000	1000	1000	0
214	20241224	172600	93667858	1000	1000	1000	1000	0
215	20241224	172500	93667858	1000	1000	1000	1000	0
216	20241224	172400	93667858	1000	1000	1000	1000	0
217	20241224	172300	93667858	1000	1000	1000	1000	0
218	20241224	172200	93667858	1000	1000	1000	1000	0
219	20241224	172100	93667858	1000	1000	1000	1000	0
220	20241224	172000	93667858	1000	1000	1000	1000	0
221	20241224	171900	93667858	1000	1000	1000	1000	0
222	20241224	171800	93667858	1000	1000	1000	1000	0
223	20241224	171700	93667858	1000	1000	1000	1000	0
224	20241224	171600	93667858	1000	1000	1000	1000	0
225	20241224	171500	93667858	1000	1000	1000	1000	0
226	20241224	171400	93667858	1000	1000	1000	1000	0
227	20241224	171300	93667858	1000	1000	1000	1000	0
228	20241224	171200	93667858	1000	1000	1000	1000	0
229	20241224	171100	93667858	1000	1000	1000	1000	0
230	20241224	171000	93667858	1000	1000	1000	1000	0
231	20241224	170900	93667858	1000	1000	1000	1000	0
232	20241224	170800	93667858	1000	1000	1000	1000	0
233	20241224	170700	93667858	1000	1000	1000	1000	0
234	20241224	170600	93667858	1000	1000	1000	1000	0
235	20241224	170500	93667858	1000	1000	1000	1000	0
236	20241224	170400	93667858	1000	1000	1000	1000	0
237	20241224	170300	93667858	1000	1000	1000	1000	0
238	20241224	170200	93667858	1000	1000	1000	1000	0
239	20241224	170100	93667858	1000	1000	1000	1000	0
240	20241224	170000	93667858	1000	1000	1000	1000	0
241	20241224	165900	93667858	1000	1000	1000	1000	0
242	20241224	165800	93667858	1000	1000	1000	1000	1576
243	20241224	165700	93667858	1000	1000	1000	1000	0
244	20241224	165600	93667858	1000	1000	1000	1000	0
245	20241224	165500	93667858	1000	1000	1000	1000	0
246	20241224	165400	93667858	1000	1000	1000	1000	0
247	20241224	165300	93667858	1000	1000	1000	1000	0
248	20241224	165200	93667858	1000	1000	1000	1000	0
249	20241224	165100	93667858	1000	1000	1000	1000	0
250	20241224	165000	93667858	1000	1000	1000	1000	0
251	20241224	164900	93667858	1000	1000	1000	1000	0
252	20241224	164800	93667858	1000	1000	1000	1000	0
253	20241224	164700	93667858	1000	1000	1000	1000	0
254	20241224	164600	93667858	1000	1000	1000	1000	0
255	20241224	164500	93667858	1000	1000	1000	1000	0
256	20241224	164400	93667858	1000	1000	1000	1000	0
257	20241224	164300	93667858	1000	1000	1000	1000	0
258	20241224	164200	93667858	1000	1000	1000	1000	0
259	20241224	164100	93667858	1000	1000	1000	1000	0
260	20241224	164000	93667858	1000	1000	1000	1000	0
261	20241224	163900	93667858	1000	1000	1000	1000	0
262	20241224	163800	93667858	1000	1000	1000	1000	0
263	20241224	163700	93667858	1000	1000	1000	1000	0
264	20241224	163600	93667858	1000	1000	1000	1000	0
265	20241224	163500	93667858	1000	1000	1000	1000	0
266	20241224	163400	93667858	1000	1000	1000	1000	0
267	20241224	163300	93667858	1000	1000	1000	1000	0
268	20241224	163200	93667858	1000	1000	1000	1000	0
269	20241224	163100	93667858	1000	1000	1000	1000	0
270	20241224	163000	93667858	1000	1000	1000	1000	0
271	20241224	162900	93667858	1000	1000	1000	1000	0
272	20241224	162800	93667858	1000	1000	1000	1000	1576
273	20241224	162700	93667858	1000	1000	1000	1000	0
274	20241224	162600	93667858	1000	1000	1000	1000	0
275	20241224	162500	93667858	1000	1000	1000	1000	0
276	20241224	162400	93667858	1000	1000	1000	1000	0
277	20241224	162300	93667858	1000	1000	1000	1000	0
278	20241224	162200	93667858	1000	1000	1000	1000	0
279	20241224	162100	93667858	1000	1000	1000	1000	0
280	20241224	162000	93667858	1000	1000	1000	1000	0
281	20241224	161900	93667858	1000	1000	1000	1000	0
282	20241224	161800	93667858	1000	1000	1000	1000	0
283	20241224	161700	93667858	1000	1000	1000	1000	0
284	20241224	161600	93667858	1000	1000	1000	1000	0
285	20241224	161500	93667858	1000	1000	1000	1000	0
286	20241224	161400	93667858	1000	1000	1000	1000	0
287	20241224	161300	93667858	1000	1000	1000	1000	0
288	20241224	161200	93667858	1000	1000	1000	1000	0
289	20241224	161100	93667858	1000	1000	1000	1000	0
290	20241224	161000	93667858	1000	1000	1000	1000	0
291	20241224	160900	93667858	1000	1000	1000	1000	0
292	20241224	160800	93667858	1000	1000	1000	1000	0
293	20241224	160700	93667858	1000	1000	1000	1000	0
294	20241224	160600	93667858	1000	1000	1000	1000	0
295	20241224	160500	93667858	1000	1000	1000	1000	0
296	20241224	160400	93667858	1000	1000	1000	1000	0
297	20241224	160300	93667858	1000	1000	1000	1000	0
298	20241224	160200	93667858	1000	1000	1000	1000	0
299	20241224	160100	93667858	1000	1000	1000	1000	0
300	20241224	160000	93667858	1000	1000	1000	1000	0
301	20241224	155900	93667858	1000	1000	1000	1000	0
302	20241224	155800	93667858	1000	1000	1000	1000	1576
303	20241224	155700	93667858	1000	1000	1000	1000	0
304	20241224	155600	93667858	1000	1000	1000	1000	0
305	20241224	155500	93667858	1000	1000	1000	1000	0
306	20241224	155400	93667858	1000	1000	1000	1000	0
307	20241224	155300	93667858	1000	1000	1000	1000	0
308	20241224	155200	93667858	1000	1000	1000	1000	0
309	20241224	155100	93667858	1000	1000	1000	1000	0
310	20241224	155000	93667858	1000	1000	1000	1000	0
311	20241224	154900	93667858	1000	1000	1000	1000	0
312	20241224	154800	93667858	1000	1000	1000	1000	0
313	20241224	154700	93667858	1000	1000	1000	1000	0
314	20241224	154600	93667858	1000	1000	1000	1000	0
315	20241224	154500	93667858	1000	1000	1000	1000	0
316	20241224	154400	93667858	1000	1000	1000	1000	0
317	20241224	154300	93667858	1000	1000	1000	1000	0
318	20241224	154200	93667858	1000	1000	1000	1000	0
319	20241224	154100	93667858	1000	1000	1000	1000	0
320	20241224	154000	93667858	1000	1000	1000	1000	0
321	20241224	153900	93667858	1000	1000	1000	1000	0
322	20241224	153800	93667858	1000	1000	1000	1000	0
323	20241224	153700	93667858	1000	1000	1000	1000	0
324	20241224	153600	93667858	1000	1000	1000	1000	0
325	20241224	153500	93667858	1000	1000	1000	1000	0
326	20241224	153400	93667858	1000	1000	1000	1000	0
327	20241224	153300	93667858	1000	1000	1000	1000	0
328	20241224	153200	93667858	1000	1000	1000	1000	0
329	20241224	153100	93667858	1000	1000	1000	1000	0
330	20241224	153000	93667858	1000	1000	1000	1000	1576
331	20241224	152900	92091858	998	998	998	998	0
332	20241224	152800	92091858	998	998	998	998	0
333	20241224	152700	92091858	998	998	998	998	0
334	20241224	152600	92091858	998	998	998	998	0
335	20241224	152500	92091858	998	998	998	998	0
336	20241224	152400	92091858	998	998	998	998	0
337	20241224	152300	92091858	998	998	998	998	0
338	20241224	152200	92091858	998	998	998	998	0
339	20241224	152100	92091858	998	998	998	998	0
340	20241224	152000	92091858	998	998	998	998	0
341	20241224	151900	92091858	998	998	998	998	79
342	20241224	151800	92013016	998	999	999	998	490
343	20241224	151700	91523946	998	998	998	998	46
344	20241224	151600	91478038	998	998	998	998	150
345	20241224	151500	91328338	999	999	999	999	0
346	20241224	151400	91328338	999	999	999	999	0
347	20241224	151300	91328338	999	999	999	999	1
348	20241224	151200	91327339	998	998	998	998	79
349	20241224	151100	91248497	998	998	998	998	0
350	20241224	151000	91248497	998	998	998	998	0
351	20241224	150900	91248497	998	998	998	998	0
352	20241224	150800	91248497	998	998	998	998	0
353	20241224	150700	91248497	998	998	998	998	80
354	20241224	150600	91168657	998	998	998	998	81
355	20241224	150500	91087819	998	998	998	998	1034
356	20241224	150400	90055887	998	999	999	998	477
357	20241224	150300	89579441	999	999	999	998	79
358	20241224	150200	89500597	998	998	998	998	2677
359	20241224	150100	86828951	998	997	998	997	80
360	20241224	150000	86749189	997	997	997	997	0
361	20241224	145900	86749189	997	997	997	997	0
362	20241224	145800	86749189	997	997	997	997	0
363	20241224	145700	86749189	997	997	997	997	78
364	20241224	145600	86671423	996	996	996	996	0
365	20241224	145500	86671423	996	996	996	996	0
366	20241224	145400	86671423	996	996	996	996	0
367	20241224	145300	86671423	996	996	996	996	0
368	20241224	145200	86671423	996	996	996	996	0
369	20241224	145100	86671423	996	996	996	996	0
370	20241224	145000	86671423	996	998	998	996	150
371	20241224	144900	86522020	999	999	999	999	0
372	20241224	144800	86522020	999	999	999	999	0
373	20241224	144700	86522020	999	999	999	999	2
374	20241224	144600	86520022	998	998	998	998	1
375	20241224	144500	86519024	999	999	999	999	0
376	20241224	144400	86519024	999	999	999	999	2
377	20241224	144300	86517026	999	999	999	999	0
378	20241224	144200	86517026	999	999	999	999	0
379	20241224	144100	86517026	999	999	999	999	0
380	20241224	144000	86517026	999	1000	1000	999	55
381	20241224	143900	86462076	1000	1000	1000	1000	0
382	20241224	143800	86462076	1000	1000	1000	1000	0
383	20241224	143700	86462076	1000	1000	1000	1000	0
384	20241224	143600	86462076	1000	1000	1000	1000	0
385	20241224	143500	86462076	1000	1000	1000	1000	0
386	20241224	143400	86462076	1000	1000	1000	1000	0
387	20241224	143300	86462076	1000	1000	1000	1000	0
388	20241224	143200	86462076	1000	1000	1000	1000	0
389	20241224	143100	86462076	1000	1000	1000	1000	0
390	20241224	143000	86462076	1000	1000	1000	1000	0
391	20241224	142900	86462076	1000	1000	1000	1000	0
392	20241224	142800	86462076	1000	1000	1000	1000	0
393	20241224	142700	86462076	1000	1000	1000	1000	2
394	20241224	142600	86460076	995	996	996	995	1498
395	20241224	142500	84969286	997	997	997	997	0
396	20241224	142400	84969286	997	997	997	997	0
397	20241224	142300	84969286	997	998	999	997	199
398	20241224	142200	84770733	996	996	996	996	0
399	20241224	142100	84770733	996	996	996	996	500
400	20241224	142000	84272733	996	996	996	996	0
401	20241224	141900	84272733	996	996	996	996	0
402	20241224	141800	84272733	996	996	996	996	0
403	20241224	141700	84272733	996	996	996	996	0
404	20241224	141600	84272733	996	996	996	996	0
405	20241224	141500	84272733	996	995	996	995	2000
406	20241224	141400	82281733	995	995	995	995	0
407	20241224	141300	82281733	995	995	995	995	0
408	20241224	141200	82281733	995	995	995	995	0
409	20241224	141100	82281733	995	995	995	995	1
410	20241224	141000	82280738	995	997	997	995	31
411	20241224	140900	82249857	1003	1003	1003	998	32
412	20241224	140800	82217766	996	996	996	996	0
413	20241224	140700	82217766	996	996	996	996	0
414	20241224	140600	82217766	996	996	996	996	0
415	20241224	140500	82217766	996	1004	1004	995	3958
416	20241224	140400	78262298	1007	1007	1007	1007	200
417	20241224	140300	78060898	999	999	999	999	0
418	20241224	140200	78060898	999	999	999	999	0
419	20241224	140100	78060898	999	999	999	999	0
420	20241224	140000	78060898	999	1008	1008	999	2
421	20241224	135900	78058891	1008	1008	1008	1008	0
422	20241224	135800	78058891	1008	1008	1008	1008	2
423	20241224	135700	78056875	1008	1008	1008	1008	0
424	20241224	135600	78056875	1008	1008	1008	1008	0
425	20241224	135500	78056875	1008	1005	1008	1005	3500
426	20241224	135400	74531875	998	998	998	998	0
427	20241224	135300	74531875	998	998	998	998	0
428	20241224	135200	74531875	998	998	998	998	1
429	20241224	135100	74530877	1005	1010	1010	998	13001
430	20241224	135000	61523758	1012	1012	1012	1012	0
431	20241224	134900	61523758	1012	1012	1012	1012	0
432	20241224	134800	61523758	1012	1012	1012	1012	0
433	20241224	134700	61523758	1012	1012	1012	1012	0
434	20241224	134600	61523758	1012	1012	1012	1012	0
435	20241224	134500	61523758	1012	1012	1012	1012	0
436	20241224	134400	61523758	1012	1012	1012	1012	0
437	20241224	134300	61523758	1012	1012	1012	1012	26
438	20241224	134200	61497446	1012	1012	1012	1012	0
439	20241224	134100	61497446	1012	1012	1012	1012	0
440	20241224	134000	61497446	1012	1012	1012	1012	0
441	20241224	133900	61497446	1012	1012	1012	1012	0
442	20241224	133800	61497446	1012	1012	1012	1012	0
443	20241224	133700	61497446	1012	1012	1012	1012	2
444	20241224	133600	61495422	1010	1010	1010	1010	0
445	20241224	133500	61495422	1010	1010	1010	1010	0
446	20241224	133400	61495422	1010	1010	1010	1010	0
447	20241224	133300	61495422	1010	1010	1010	1010	0
448	20241224	133200	61495422	1010	1010	1010	1010	0
449	20241224	133100	61495422	1010	1010	1010	1010	0
450	20241224	133000	61495422	1010	1010	1010	1010	0
451	20241224	132900	61495422	1010	1010	1010	1010	0
452	20241224	132800	61495422	1010	1010	1010	1010	2
453	20241224	132700	61493402	1012	1012	1012	1012	0
454	20241224	132600	61493402	1012	1012	1012	1012	0
455	20241224	132500	61493402	1012	1012	1012	1012	0
456	20241224	132400	61493402	1012	1012	1012	1012	0
457	20241224	132300	61493402	1012	1012	1012	1012	0
458	20241224	132200	61493402	1012	1012	1012	1012	2000
459	20241224	132100	59469402	1012	1012	1012	1012	1
460	20241224	132000	59468390	1012	1012	1012	1012	2
461	20241224	131900	59466366	1012	1012	1012	1012	0
462	20241224	131800	59466366	1012	1012	1012	1012	0
463	20241224	131700	59466366	1012	1012	1012	1012	0
464	20241224	131600	59466366	1012	1012	1012	1012	0
465	20241224	131500	59466366	1012	1012	1012	1012	0
466	20241224	131400	59466366	1012	1012	1012	1012	0
467	20241224	131300	59466366	1012	1012	1012	1012	137
468	20241224	131200	59327722	1006	1006	1006	1006	0
469	20241224	131100	59327722	1006	1006	1006	1006	0
470	20241224	131000	59327722	1006	1006	1006	1006	0
471	20241224	130900	59327722	1006	1006	1006	1006	0
472	20241224	130800	59327722	1006	1006	1006	1006	0
473	20241224	130700	59327722	1006	1006	1006	1006	0
474	20241224	130600	59327722	1006	1006	1006	1006	0
475	20241224	130500	59327722	1006	1006	1006	1006	1
476	20241224	130400	59326716	1012	1012	1012	1012	0
477	20241224	130300	59326716	1012	1012	1012	1012	0
478	20241224	130200	59326716	1012	1012	1012	1012	0
479	20241224	130100	59326716	1012	1012	1012	1012	0
480	20241224	130000	59326716	1012	1012	1012	1012	0
481	20241224	125900	59326716	1012	1012	1012	1012	0
482	20241224	125800	59326716	1012	1012	1012	1012	0
483	20241224	125700	59326716	1012	1012	1012	1012	0
484	20241224	125600	59326716	1012	1012	1012	1012	0
485	20241224	125500	59326716	1012	1012	1012	1012	0
486	20241224	125400	59326716	1012	1012	1012	1012	0
487	20241224	125300	59326716	1012	1012	1012	1012	0
488	20241224	125200	59326716	1012	1012	1012	1012	0
489	20241224	125100	59326716	1012	1012	1012	1012	0
490	20241224	125000	59326716	1012	1012	1012	1012	0
491	20241224	124900	59326716	1012	1012	1012	1012	0
492	20241224	124800	59326716	1012	1012	1012	1012	0
493	20241224	124700	59326716	1012	1012	1012	1012	0
494	20241224	124600	59326716	1012	1012	1012	1012	0
495	20241224	124500	59326716	1012	1012	1012	1012	0
496	20241224	124400	59326716	1012	1012	1012	1012	0
497	20241224	124300	59326716	1012	1012	1012	1012	0
498	20241224	124200	59326716	1012	1012	1012	1012	0
499	20241224	124100	59326716	1012	1012	1012	1012	0
500	20241224	124000	59326716	1012	1012	1012	1012	1854
501	20241224	123900	57450468	1004	1004	1004	1004	0
502	20241224	123800	57450468	1004	1004	1004	1004	0
503	20241224	123700	57450468	1004	1004	1004	1004	0
504	20241224	123600	57450468	1004	1004	1004	1004	0
505	20241224	123500	57450468	1004	1004	1004	1004	0
506	20241224	123400	57450468	1004	1004	1004	1004	0
507	20241224	123300	57450468	1004	1011	1011	1004	5959
508	20241224	123200	51466610	1014	1014	1014	1014	2
509	20241224	123100	51464582	1014	1014	1014	1014	0
510	20241224	123000	51464582	1014	1014	1014	1014	0
511	20241224	122900	51464582	1014	1014	1014	1014	0
512	20241224	122800	51464582	1014	1014	1014	1014	1
513	20241224	122700	51463568	1012	1012	1012	1012	0
514	20241224	122600	51463568	1012	1012	1012	1012	0
515	20241224	122500	51463568	1012	1012	1012	1012	0
516	20241224	122400	51463568	1012	1012	1012	1012	0
517	20241224	122300	51463568	1012	1012	1012	1012	0
518	20241224	122200	51463568	1012	1012	1012	1012	0
519	20241224	122100	51463568	1012	1012	1012	1012	0
520	20241224	122000	51463568	1012	1011	1012	1011	777
521	20241224	121900	50677699	1010	1010	1010	1010	0
522	20241224	121800	50677699	1010	1008	1010	1008	666
523	20241224	121700	50005041	1007	1001	1007	1001	4060
524	20241224	121600	45933801	1000	1000	1000	1000	2099
525	20241224	121500	43834801	999	999	999	999	0
526	20241224	121400	43834801	999	999	999	999	25
527	20241224	121300	43809826	998	998	998	998	0
528	20241224	121200	43809826	998	998	998	998	0
529	20241224	121100	43809826	998	998	998	998	0
530	20241224	121000	43809826	998	998	998	998	0
531	20241224	120900	43809826	998	998	998	998	0
532	20241224	120800	43809826	998	998	998	998	0
533	20241224	120700	43809826	998	998	998	998	0
534	20241224	120600	43809826	998	998	998	998	0
535	20241224	120500	43809826	998	998	998	998	0
536	20241224	120400	43809826	998	998	998	998	0
537	20241224	120300	43809826	998	998	998	998	0
538	20241224	120200	43809826	998	998	998	998	0
539	20241224	120100	43809826	998	998	998	998	0
540	20241224	120000	43809826	998	998	998	998	0
541	20241224	115900	43809826	998	998	998	998	0
542	20241224	115800	43809826	998	998	998	998	0
543	20241224	115700	43809826	998	998	998	998	0
544	20241224	115600	43809826	998	998	998	998	0
545	20241224	115500	43809826	998	998	998	998	0
546	20241224	115400	43809826	998	998	998	998	0
547	20241224	115300	43809826	998	998	998	998	0
548	20241224	115200	43809826	998	998	998	998	0
549	20241224	115100	43809826	998	998	998	998	0
550	20241224	115000	43809826	998	998	998	998	0
551	20241224	114900	43809826	998	998	998	998	4
552	20241224	114800	43805834	1000	1000	1000	1000	0
553	20241224	114700	43805834	1000	1000	1000	1000	0
554	20241224	114600	43805834	1000	1000	1000	1000	200
555	20241224	114500	43605834	999	1003	1003	998	6000
556	20241224	114400	37609179	1000	1000	1000	1000	0
557	20241224	114300	37609179	1000	1001	1001	1000	100
558	20241224	114200	37509141	1010	1010	1010	1010	0
559	20241224	114100	37509141	1010	1010	1010	1010	0
560	20241224	114000	37509141	1010	1010	1010	1010	0
561	20241224	113900	37509141	1010	1010	1010	1010	0
562	20241224	113800	37509141	1010	1010	1010	1010	0
563	20241224	113700	37509141	1010	1010	1010	1010	0
564	20241224	113600	37509141	1010	1010	1010	1010	0
565	20241224	113500	37509141	1010	1010	1010	1010	0
566	20241224	113400	37509141	1010	1005	1010	1005	200
567	20241224	113300	37307516	1000	1000	1000	1000	0
568	20241224	113200	37307516	1000	1000	1000	1000	12
569	20241224	113100	37295516	1010	1010	1010	1010	0
570	20241224	113000	37295516	1010	1010	1010	1010	0
571	20241224	112900	37295516	1010	1010	1010	1010	0
572	20241224	112800	37295516	1010	1010	1010	1010	0
573	20241224	112700	37295516	1010	1010	1010	1010	0
574	20241224	112600	37295516	1010	1010	1010	1010	2
575	20241224	112500	37293496	1010	1010	1010	1010	4
576	20241224	112400	37289456	1010	1010	1010	1010	0
577	20241224	112300	37289456	1010	1010	1010	1010	0
578	20241224	112200	37289456	1010	1010	1010	1010	0
579	20241224	112100	37289456	1010	1010	1010	1010	0
580	20241224	112000	37289456	1010	1010	1010	1010	1
581	20241224	111900	37288446	1010	1010	1010	1010	0
582	20241224	111800	37288446	1010	1010	1010	1010	0
583	20241224	111700	37288446	1010	1010	1010	1010	0
584	20241224	111600	37288446	1010	1010	1010	1010	0
585	20241224	111500	37288446	1010	1010	1010	1010	0
586	20241224	111400	37288446	1010	1010	1010	1010	0
587	20241224	111300	37288446	1010	1010	1010	1010	0
588	20241224	111200	37288446	1010	1010	1010	1010	0
589	20241224	111100	37288446	1010	1010	1010	1010	0
590	20241224	111000	37288446	1010	1010	1010	1010	0
591	20241224	110900	37288446	1010	1010	1010	1010	2
592	20241224	110800	37286426	1010	1010	1010	1010	0
593	20241224	110700	37286426	1010	1010	1010	1010	0
594	20241224	110600	37286426	1010	1010	1010	1010	1
595	20241224	110500	37285416	1010	1010	1010	1010	0
596	20241224	110400	37285416	1010	1010	1010	1010	0
597	20241224	110300	37285416	1010	1010	1010	1010	0
598	20241224	110200	37285416	1010	1010	1010	1010	0
599	20241224	110100	37285416	1010	1010	1010	1010	0
600	20241224	110000	37285416	1010	1010	1010	1010	0
601	20241224	105900	37285416	1010	1010	1010	1010	1
602	20241224	105800	37284406	1001	1001	1001	1001	1
603	20241224	105700	37283405	1003	1003	1003	1003	0
604	20241224	105600	37283405	1003	1003	1003	1003	500
605	20241224	105500	36781905	1011	1011	1011	1011	0
606	20241224	105400	36781905	1011	1011	1011	1011	0
607	20241224	105300	36781905	1011	1009	1011	1000	2004
608	20241224	105200	34775882	1011	1011	1011	1011	0
609	20241224	105100	34775882	1011	1011	1011	1011	0
610	20241224	105000	34775882	1011	1011	1011	1011	11
611	20241224	104900	34764761	1009	1009	1009	1009	0
612	20241224	104800	34764761	1009	1009	1009	1009	0
613	20241224	104700	34764761	1009	1009	1009	1009	0
614	20241224	104600	34764761	1009	1009	1009	1009	0
615	20241224	104500	34764761	1009	1009	1009	1009	0
616	20241224	104400	34764761	1009	1009	1009	1009	0
617	20241224	104300	34764761	1009	1010	1010	1009	253
618	20241224	104200	34509256	1010	1010	1010	1010	0
619	20241224	104100	34509256	1010	1010	1010	1010	0
620	20241224	104000	34509256	1010	1010	1010	1010	0
621	20241224	103900	34509256	1010	1010	1010	1010	0
622	20241224	103800	34509256	1010	1010	1010	1010	0
623	20241224	103700	34509256	1010	1010	1010	1010	0
624	20241224	103600	34509256	1010	1010	1010	1010	0
625	20241224	103500	34509256	1010	1010	1010	1010	0
626	20241224	103400	34509256	1010	1010	1010	1010	1
627	20241224	103300	34508246	1010	1010	1010	1010	1
628	20241224	103200	34507236	1001	1005	1005	1001	924
629	20241224	103100	33581264	1011	1011	1011	1011	0
630	20241224	103000	33581264	1011	1011	1011	1011	0
631	20241224	102900	33581264	1011	1011	1011	1011	2
632	20241224	102800	33579242	1011	1011	1011	1011	1
633	20241224	102700	33578231	1011	1011	1011	1011	0
634	20241224	102600	33578231	1011	1011	1011	1011	0
635	20241224	102500	33578231	1011	1011	1011	1011	0
636	20241224	102400	33578231	1011	1011	1011	1011	0
637	20241224	102300	33578231	1011	1011	1011	1011	0
638	20241224	102200	33578231	1011	1011	1011	1011	0
639	20241224	102100	33578231	1011	1011	1011	1011	0
640	20241224	102000	33578231	1011	1011	1011	1011	2
641	20241224	101900	33576209	1011	1011	1011	1011	0
642	20241224	101800	33576209	1011	1011	1011	1011	0
643	20241224	101700	33576209	1011	1011	1011	1011	0
644	20241224	101600	33576209	1011	1011	1011	1011	16
645	20241224	101500	33560033	1011	1011	1011	1011	0
646	20241224	101400	33560033	1011	1011	1011	1011	0
647	20241224	101300	33560033	1011	1011	1011	1011	0
648	20241224	101200	33560033	1011	1011	1011	1011	2
649	20241224	101100	33558011	1011	1011	1011	1011	0
650	20241224	101000	33558011	1011	1009	1012	1009	378
651	20241224	100900	33176601	1009	1009	1009	1009	0
652	20241224	100800	33176601	1009	1008	1009	1001	1347
653	20241224	100700	31826074	1009	1009	1009	1009	0
654	20241224	100600	31826074	1009	1009	1009	1009	0
655	20241224	100500	31826074	1009	1009	1009	1009	11
656	20241224	100400	31814975	1010	1010	1010	1010	0
657	20241224	100300	31814975	1010	1010	1010	1010	0
658	20241224	100200	31814975	1010	1010	1010	1010	0
659	20241224	100100	31814975	1010	1010	1010	1010	0
660	20241224	100000	31814975	1010	1010	1010	1010	0
661	20241224	095900	31814975	1010	1010	1010	1010	10
662	20241224	095800	31804875	1009	1009	1009	1009	0
663	20241224	095700	31804875	1009	1009	1009	1009	2
664	20241224	095600	31802857	1010	1012	1012	1010	3
665	20241224	095500	31799824	1008	1010	1010	1008	229
666	20241224	095400	31568989	1013	1010	1013	1010	5
667	20241224	095300	31563936	1010	1010	1010	1010	1232
668	20241224	095200	30319616	1019	1008	1019	1008	66
669	20241224	095100	30253053	1003	1011	1011	1003	4000
670	20241224	095000	26229300	1011	1013	1013	1011	4000
671	20241224	094900	22184468	1018	1013	1018	1013	252
672	20241224	094800	21929182	1014	1014	1014	1014	9
673	20241224	094700	21920056	1014	1014	1014	1014	0
674	20241224	094600	21920056	1014	1014	1014	1014	0
675	20241224	094500	21920056	1014	1014	1014	1014	915
676	20241224	094400	20992246	1014	1014	1014	1014	5
677	20241224	094300	20987176	1018	1018	1018	1018	0
678	20241224	094200	20987176	1018	1015	1018	1013	2001
679	20241224	094100	18958393	1021	1017	1021	1017	84
680	20241224	094000	18872889	1013	1013	1013	1013	0
681	20241224	093900	18872889	1013	1013	1013	1013	0
682	20241224	093800	18872889	1013	1013	1013	1013	0
683	20241224	093700	18872889	1013	1015	1015	1013	2333
684	20241224	093600	16509488	1021	1021	1021	1021	2
685	20241224	093500	16507446	1013	1013	1013	1013	0
686	20241224	093400	16507446	1013	1018	1018	1013	5000
687	20241224	093300	11440505	1029	1019	1029	1019	1002
688	20241224	093200	10419447	1029	1014	1029	1014	1003
689	20241224	093100	9402368	1022	1022	1031	1013	137
690	20241224	093000	9262413	1024	1024	1024	1024	19
691	20241224	092900	9242957	1017	1017	1017	1017	0
692	20241224	092800	9242957	1017	1025	1025	1015	3179
693	20241224	092700	6012920	1036	1021	1036	1021	74
694	20241224	092600	5937315	1021	1037	1037	1021	1441
695	20241224	092500	4461549	1037	1037	1037	1037	23
696	20241224	092400	4437698	1037	1027	1037	1023	236
697	20241224	092300	4195136	1037	1037	1037	1037	201
698	20241224	092200	3986699	1038	1007	1038	1007	1176
699	20241224	092100	2793524	1007	1007	1007	1007	0
700	20241224	092000	2793524	1007	1007	1007	1007	56
701	20241224	091900	2737132	1007	1007	1007	1007	0
702	20241224	091800	2737132	1007	1007	1007	1007	0
703	20241224	091700	2737132	1007	1007	1007	1007	509
704	20241224	091600	2224569	1007	1007	1007	1007	0
705	20241224	091500	2224569	1007	1007	1007	1007	0
706	20241224	091400	2224569	1007	1007	1007	1007	100
707	20241224	091300	2123869	1004	1004	1004	1004	0
708	20241224	091200	2123869	1004	1004	1004	1004	0
709	20241224	091100	2123869	1004	1004	1004	1004	0
710	20241224	091000	2123869	1004	1004	1004	1004	0
711	20241224	090900	2123869	1004	1004	1004	1004	0
712	20241224	090800	2123869	1004	1004	1004	1004	48
713	20241224	090700	2075677	1004	1004	1004	1004	0
714	20241224	090600	2075677	1004	1004	1004	1004	0
715	20241224	090500	2075677	1004	1004	1004	1004	0
716	20241224	090400	2075677	1004	1004	1004	1004	0
717	20241224	090300	2075677	1004	1004	1004	1004	310
718	20241224	090200	1764437	1004	1004	1004	1004	90
719	20241224	090100	1674077	1004	1004	1004	1004	573
720	20241224	090000	1098785	1013	1003	1013	1003	1047