KissMeData/034940/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	191800	58026975	1001	1001	1001	1001	388
3	20241224	191700	58026975	1001	1001	1001	1001	0
4	20241224	191600	58026975	1001	1001	1001	1001	0
5	20241224	191500	58026975	1001	1001	1001	1001	0
6	20241224	191400	58026975	1001	1001	1001	1001	0
7	20241224	191300	58026975	1001	1001	1001	1001	0
8	20241224	191200	58026975	1001	1001	1001	1001	0
9	20241224	191100	58026975	1001	1001	1001	1001	0
10	20241224	191000	58026975	1001	1001	1001	1001	0
11	20241224	190900	58026975	1001	1001	1001	1001	0
12	20241224	190800	58026975	1001	1001	1001	1001	0
13	20241224	190700	58026975	1001	1001	1001	1001	0
14	20241224	190600	58026975	1001	1001	1001	1001	0
15	20241224	190500	58026975	1001	1001	1001	1001	0
16	20241224	190400	58026975	1001	1001	1001	1001	0
17	20241224	190300	58026975	1001	1001	1001	1001	0
18	20241224	190200	58026975	1001	1001	1001	1001	0
19	20241224	190100	58026975	1001	1001	1001	1001	0
20	20241224	190000	58026975	1001	1001	1001	1001	0
21	20241224	185900	58026975	1001	1001	1001	1001	0
22	20241224	185800	58026975	1001	1001	1001	1001	0
23	20241224	185700	58026975	1001	1001	1001	1001	0
24	20241224	185600	58026975	1001	1001	1001	1001	0
25	20241224	185500	58026975	1001	1001	1001	1001	0
26	20241224	185400	58026975	1001	1001	1001	1001	0
27	20241224	185300	58026975	1001	1001	1001	1001	0
28	20241224	185200	58026975	1001	1001	1001	1001	0
29	20241224	185100	58026975	1001	1001	1001	1001	0
30	20241224	185000	58026975	1001	1001	1001	1001	0
31	20241224	184900	58026975	1001	1001	1001	1001	0
32	20241224	184800	58026975	1001	1001	1001	1001	388
33	20241224	184700	58026975	1001	1001	1001	1001	0
34	20241224	184600	58026975	1001	1001	1001	1001	0
35	20241224	184500	58026975	1001	1001	1001	1001	0
36	20241224	184400	58026975	1001	1001	1001	1001	0
37	20241224	184300	58026975	1001	1001	1001	1001	0
38	20241224	184200	58026975	1001	1001	1001	1001	0
39	20241224	184100	58026975	1001	1001	1001	1001	0
40	20241224	184000	58026975	1001	1001	1001	1001	0
41	20241224	183900	58026975	1001	1001	1001	1001	0
42	20241224	183800	58026975	1001	1001	1001	1001	0
43	20241224	183700	58026975	1001	1001	1001	1001	0
44	20241224	183600	58026975	1001	1001	1001	1001	0
45	20241224	183500	58026975	1001	1001	1001	1001	0
46	20241224	183400	58026975	1001	1001	1001	1001	0
47	20241224	183300	58026975	1001	1001	1001	1001	0
48	20241224	183200	58026975	1001	1001	1001	1001	0
49	20241224	183100	58026975	1001	1001	1001	1001	0
50	20241224	183000	58026975	1001	1001	1001	1001	0
51	20241224	182900	58026975	1001	1001	1001	1001	0
52	20241224	182800	58026975	1001	1001	1001	1001	0
53	20241224	182700	58026975	1001	1001	1001	1001	0
54	20241224	182600	58026975	1001	1001	1001	1001	0
55	20241224	182500	58026975	1001	1001	1001	1001	0
56	20241224	182400	58026975	1001	1001	1001	1001	0
57	20241224	182300	58026975	1001	1001	1001	1001	0
58	20241224	182200	58026975	1001	1001	1001	1001	0
59	20241224	182100	58026975	1001	1001	1001	1001	0
60	20241224	182000	58026975	1001	1001	1001	1001	0
61	20241224	181900	58026975	1001	1001	1001	1001	0
62	20241224	181800	58026975	1001	1001	1001	1001	388
63	20241224	181700	58026975	1001	1001	1001	1001	0
64	20241224	181600	58026975	1001	1001	1001	1001	0
65	20241224	181500	58026975	1001	1001	1001	1001	0
66	20241224	181400	58026975	1001	1001	1001	1001	0
67	20241224	181300	58026975	1001	1001	1001	1001	0
68	20241224	181200	58026975	1001	1001	1001	1001	0
69	20241224	181100	58026975	1001	1001	1001	1001	0
70	20241224	181000	58026975	1001	1001	1001	1001	0
71	20241224	180900	58026975	1001	1001	1001	1001	0
72	20241224	180800	58026975	1001	1001	1001	1001	0
73	20241224	180700	58026975	1001	1001	1001	1001	0
74	20241224	180600	58026975	1001	1001	1001	1001	0
75	20241224	180500	58026975	1001	1001	1001	1001	0
76	20241224	180400	58026975	1001	1001	1001	1001	0
77	20241224	180300	58026975	1001	1001	1001	1001	0
78	20241224	180200	58026975	1001	1001	1001	1001	0
79	20241224	180100	58026975	1001	1001	1001	1001	0
80	20241224	180000	58026975	1001	1001	1001	1001	0
81	20241224	175900	58026975	1001	1001	1001	1001	0
82	20241224	175800	58026975	1001	1001	1001	1001	0
83	20241224	175700	58026975	1001	1001	1001	1001	0
84	20241224	175600	58026975	1001	1001	1001	1001	0
85	20241224	175500	58026975	1001	1001	1001	1001	0
86	20241224	175400	58026975	1001	1001	1001	1001	0
87	20241224	175300	58026975	1001	1001	1001	1001	0
88	20241224	175200	58026975	1001	1001	1001	1001	0
89	20241224	175100	58026975	1001	1001	1001	1001	0
90	20241224	175000	58026975	1001	1001	1001	1001	0
91	20241224	174900	58026975	1001	1001	1001	1001	0
92	20241224	174800	58026975	1001	1001	1001	1001	388
93	20241224	174700	58026975	1001	1001	1001	1001	0
94	20241224	174600	58026975	1001	1001	1001	1001	0
95	20241224	174500	58026975	1001	1001	1001	1001	0
96	20241224	174400	58026975	1001	1001	1001	1001	0
97	20241224	174300	58026975	1001	1001	1001	1001	0
98	20241224	174200	58026975	1001	1001	1001	1001	0
99	20241224	174100	58026975	1001	1001	1001	1001	0
100	20241224	174000	58026975	1001	1001	1001	1001	0
101	20241224	173900	58026975	1001	1001	1001	1001	0
102	20241224	173800	58026975	1001	1001	1001	1001	0
103	20241224	173700	58026975	1001	1001	1001	1001	0
104	20241224	173600	58026975	1001	1001	1001	1001	0
105	20241224	173500	58026975	1001	1001	1001	1001	0
106	20241224	173400	58026975	1001	1001	1001	1001	0
107	20241224	173300	58026975	1001	1001	1001	1001	0
108	20241224	173200	58026975	1001	1001	1001	1001	0
109	20241224	173100	58026975	1001	1001	1001	1001	0
110	20241224	173000	58026975	1001	1001	1001	1001	0
111	20241224	172900	58026975	1001	1001	1001	1001	0
112	20241224	172800	58026975	1001	1001	1001	1001	0
113	20241224	172700	58026975	1001	1001	1001	1001	0
114	20241224	172600	58026975	1001	1001	1001	1001	0
115	20241224	172500	58026975	1001	1001	1001	1001	0
116	20241224	172400	58026975	1001	1001	1001	1001	0
117	20241224	172300	58026975	1001	1001	1001	1001	0
118	20241224	172200	58026975	1001	1001	1001	1001	0
119	20241224	172100	58026975	1001	1001	1001	1001	0
120	20241224	172000	58026975	1001	1001	1001	1001	0
121	20241224	171900	58026975	1001	1001	1001	1001	0
122	20241224	171800	58026975	1001	1001	1001	1001	388
123	20241224	171700	58026975	1001	1001	1001	1001	0
124	20241224	171600	58026975	1001	1001	1001	1001	0
125	20241224	171500	58026975	1001	1001	1001	1001	0
126	20241224	171400	58026975	1001	1001	1001	1001	0
127	20241224	171300	58026975	1001	1001	1001	1001	0
128	20241224	171200	58026975	1001	1001	1001	1001	0
129	20241224	171100	58026975	1001	1001	1001	1001	0
130	20241224	171000	58026975	1001	1001	1001	1001	0
131	20241224	170900	58026975	1001	1001	1001	1001	0
132	20241224	170800	58026975	1001	1001	1001	1001	0
133	20241224	170700	58026975	1001	1001	1001	1001	0
134	20241224	170600	58026975	1001	1001	1001	1001	0
135	20241224	170500	58026975	1001	1001	1001	1001	0
136	20241224	170400	58026975	1001	1001	1001	1001	0
137	20241224	170300	58026975	1001	1001	1001	1001	0
138	20241224	170200	58026975	1001	1001	1001	1001	0
139	20241224	170100	58026975	1001	1001	1001	1001	0
140	20241224	170000	58026975	1001	1001	1001	1001	0
141	20241224	165900	58026975	1001	1001	1001	1001	0
142	20241224	165800	58026975	1001	1001	1001	1001	0
143	20241224	165700	58026975	1001	1001	1001	1001	0
144	20241224	165600	58026975	1001	1001	1001	1001	0
145	20241224	165500	58026975	1001	1001	1001	1001	0
146	20241224	165400	58026975	1001	1001	1001	1001	0
147	20241224	165300	58026975	1001	1001	1001	1001	0
148	20241224	165200	58026975	1001	1001	1001	1001	0
149	20241224	165100	58026975	1001	1001	1001	1001	0
150	20241224	165000	58026975	1001	1001	1001	1001	0
151	20241224	164900	58026975	1001	1001	1001	1001	0
152	20241224	164800	58026975	1001	1001	1001	1001	388
153	20241224	164700	58026975	1001	1001	1001	1001	0
154	20241224	164600	58026975	1001	1001	1001	1001	0
155	20241224	164500	58026975	1001	1001	1001	1001	0
156	20241224	164400	58026975	1001	1001	1001	1001	0
157	20241224	164300	58026975	1001	1001	1001	1001	0
158	20241224	164200	58026975	1001	1001	1001	1001	0
159	20241224	164100	58026975	1001	1001	1001	1001	0
160	20241224	164000	58026975	1001	1001	1001	1001	0
161	20241224	163900	58026975	1001	1001	1001	1001	0
162	20241224	163800	58026975	1001	1001	1001	1001	0
163	20241224	163700	58026975	1001	1001	1001	1001	0
164	20241224	163600	58026975	1001	1001	1001	1001	0
165	20241224	163500	58026975	1001	1001	1001	1001	0
166	20241224	163400	58026975	1001	1001	1001	1001	0
167	20241224	163300	58026975	1001	1001	1001	1001	0
168	20241224	163200	58026975	1001	1001	1001	1001	0
169	20241224	163100	58026975	1001	1001	1001	1001	0
170	20241224	163000	58026975	1001	1001	1001	1001	0
171	20241224	162900	58026975	1001	1001	1001	1001	0
172	20241224	162800	58026975	1001	1001	1001	1001	0
173	20241224	162700	58026975	1001	1001	1001	1001	0
174	20241224	162600	58026975	1001	1001	1001	1001	0
175	20241224	162500	58026975	1001	1001	1001	1001	0
176	20241224	162400	58026975	1001	1001	1001	1001	0
177	20241224	162300	58026975	1001	1001	1001	1001	0
178	20241224	162200	58026975	1001	1001	1001	1001	0
179	20241224	162100	58026975	1001	1001	1001	1001	0
180	20241224	162000	58026975	1001	1001	1001	1001	0
181	20241224	161900	58026975	1001	1001	1001	1001	0
182	20241224	161800	58026975	1001	1001	1001	1001	388
183	20241224	161700	58026975	1001	1001	1001	1001	0
184	20241224	161600	58026975	1001	1001	1001	1001	0
185	20241224	161500	58026975	1001	1001	1001	1001	0
186	20241224	161400	58026975	1001	1001	1001	1001	0
187	20241224	161300	58026975	1001	1001	1001	1001	0
188	20241224	161200	58026975	1001	1001	1001	1001	0
189	20241224	161100	58026975	1001	1001	1001	1001	0
190	20241224	161000	58026975	1001	1001	1001	1001	0
191	20241224	160900	58026975	1001	1001	1001	1001	0
192	20241224	160800	58026975	1001	1001	1001	1001	0
193	20241224	160700	58026975	1001	1001	1001	1001	0
194	20241224	160600	58026975	1001	1001	1001	1001	0
195	20241224	160500	58026975	1001	1001	1001	1001	0
196	20241224	160400	58026975	1001	1001	1001	1001	0
197	20241224	160300	58026975	1001	1001	1001	1001	0
198	20241224	160200	58026975	1001	1001	1001	1001	0
199	20241224	160100	58026975	1001	1001	1001	1001	0
200	20241224	160000	58026975	1001	1001	1001	1001	0
201	20241224	155900	58026975	1001	1001	1001	1001	0
202	20241224	155800	58026975	1001	1001	1001	1001	0
203	20241224	155700	58026975	1001	1001	1001	1001	0
204	20241224	155600	58026975	1001	1001	1001	1001	0
205	20241224	155500	58026975	1001	1001	1001	1001	0
206	20241224	155400	58026975	1001	1001	1001	1001	0
207	20241224	155300	58026975	1001	1001	1001	1001	0
208	20241224	155200	58026975	1001	1001	1001	1001	0
209	20241224	155100	58026975	1001	1001	1001	1001	0
210	20241224	155000	58026975	1001	1001	1001	1001	0
211	20241224	154900	58026975	1001	1001	1001	1001	0
212	20241224	154800	58026975	1001	1001	1001	1001	388
213	20241224	154700	58026975	1001	1001	1001	1001	0
214	20241224	154600	58026975	1001	1001	1001	1001	0
215	20241224	154500	58026975	1001	1001	1001	1001	0
216	20241224	154400	58026975	1001	1001	1001	1001	0
217	20241224	154300	58026975	1001	1001	1001	1001	0
218	20241224	154200	58026975	1001	1001	1001	1001	0
219	20241224	154100	58026975	1001	1001	1001	1001	0
220	20241224	154000	58026975	1001	1001	1001	1001	0
221	20241224	153900	58026975	1001	1001	1001	1001	0
222	20241224	153800	58026975	1001	1001	1001	1001	0
223	20241224	153700	58026975	1001	1001	1001	1001	0
224	20241224	153600	58026975	1001	1001	1001	1001	0
225	20241224	153500	58026975	1001	1001	1001	1001	0
226	20241224	153400	58026975	1001	1001	1001	1001	0
227	20241224	153300	58026975	1001	1001	1001	1001	0
228	20241224	153200	58026975	1001	1001	1001	1001	0
229	20241224	153100	58026975	1001	1001	1001	1001	0
230	20241224	153000	58026975	1001	1001	1001	1001	388
231	20241224	152900	57638587	999	999	999	999	0
232	20241224	152800	57638587	999	999	999	999	0
233	20241224	152700	57638587	999	999	999	999	0
234	20241224	152600	57638587	999	999	999	999	0
235	20241224	152500	57638587	999	999	999	999	0
236	20241224	152400	57638587	999	999	999	999	0
237	20241224	152300	57638587	999	999	999	999	0
238	20241224	152200	57638587	999	999	999	999	0
239	20241224	152100	57638587	999	999	999	999	0
240	20241224	152000	57638587	999	999	999	999	0
241	20241224	151900	57638587	999	999	999	998	1102
242	20241224	151800	56537889	999	999	999	999	524
243	20241224	151700	56014413	1000	1000	1000	999	775
244	20241224	151600	55239523	1000	1000	1000	1000	0
245	20241224	151500	55239523	1000	999	1000	999	1000
246	20241224	151400	54239613	999	999	999	999	100
247	20241224	151300	54139713	999	999	999	999	0
248	20241224	151200	54139713	999	999	999	999	0
249	20241224	151100	54139713	999	997	999	997	1207
250	20241224	151000	52935408	998	998	998	998	0
251	20241224	150900	52935408	998	997	998	997	57
252	20241224	150800	52878559	997	998	998	997	67
253	20241224	150700	52811730	997	997	997	997	76
254	20241224	150600	52735958	995	997	997	995	687
255	20241224	150500	52051093	995	995	995	995	0
256	20241224	150400	52051093	995	995	995	995	100
257	20241224	150300	51951593	995	995	995	995	37
258	20241224	150200	51914778	993	993	993	993	0
259	20241224	150100	51914778	993	993	993	993	0
260	20241224	150000	51914778	993	993	993	993	0
261	20241224	145900	51914778	993	993	993	993	0
262	20241224	145800	51914778	993	994	994	993	64
263	20241224	145700	51851225	993	993	993	993	0
264	20241224	145600	51851225	993	993	993	993	0
265	20241224	145500	51851225	993	993	993	993	100
266	20241224	145400	51751925	993	993	993	993	0
267	20241224	145300	51751925	993	993	993	993	0
268	20241224	145200	51751925	993	994	994	993	777
269	20241224	145100	50980063	993	993	993	993	0
270	20241224	145000	50980063	993	993	993	993	0
271	20241224	144900	50980063	993	993	993	993	113
272	20241224	144800	50867854	993	993	993	993	0
273	20241224	144700	50867854	993	993	993	993	2
274	20241224	144600	50865868	993	993	993	993	1
275	20241224	144500	50864875	993	993	993	993	930
276	20241224	144400	49941385	993	993	993	993	777
277	20241224	144300	49169824	999	999	999	999	0
278	20241224	144200	49169824	999	999	999	999	0
279	20241224	144100	49169824	999	999	999	999	0
280	20241224	144000	49169824	999	999	999	999	0
281	20241224	143900	49169824	999	999	999	999	0
282	20241224	143800	49169824	999	997	999	997	3
283	20241224	143700	49166830	992	992	992	992	0
284	20241224	143600	49166830	992	992	992	992	0
285	20241224	143500	49166830	992	992	992	992	0
286	20241224	143400	49166830	992	992	992	992	0
287	20241224	143300	49166830	992	992	992	992	0
288	20241224	143200	49166830	992	993	994	992	3540
289	20241224	143100	45651777	993	993	993	993	1
290	20241224	143000	45650784	993	992	993	992	100
291	20241224	142900	45551498	991	991	991	991	0
292	20241224	142800	45551498	991	991	991	991	0
293	20241224	142700	45551498	991	991	991	991	142
294	20241224	142600	45410776	991	993	993	991	6399
295	20241224	142500	39067340	993	993	993	993	2
296	20241224	142400	39065354	993	993	993	993	9
297	20241224	142300	39056417	993	993	993	993	122
298	20241224	142200	38935271	993	993	993	993	0
299	20241224	142100	38935271	993	993	993	993	0
300	20241224	142000	38935271	993	993	993	993	0
301	20241224	141900	38935271	993	993	993	993	0
302	20241224	141800	38935271	993	993	993	993	7
303	20241224	141700	38928320	993	993	993	993	899
304	20241224	141600	38035613	993	993	993	993	0
305	20241224	141500	38035613	993	993	993	993	0
306	20241224	141400	38035613	993	993	993	993	0
307	20241224	141300	38035613	993	993	993	993	0
308	20241224	141200	38035613	993	993	993	993	0
309	20241224	141100	38035613	993	993	993	993	0
310	20241224	141000	38035613	993	993	993	993	0
311	20241224	140900	38035613	993	993	993	993	0
312	20241224	140800	38035613	993	993	993	993	0
313	20241224	140700	38035613	993	993	993	993	0
314	20241224	140600	38035613	993	993	993	993	0
315	20241224	140500	38035613	993	993	993	993	0
316	20241224	140400	38035613	993	1000	1000	993	310
317	20241224	140300	37725683	1000	1000	1000	1000	0
318	20241224	140200	37725683	1000	1000	1000	1000	0
319	20241224	140100	37725683	1000	1000	1000	1000	0
320	20241224	140000	37725683	1000	1000	1000	1000	0
321	20241224	135900	37725683	1000	1000	1000	1000	0
322	20241224	135800	37725683	1000	1000	1000	1000	0
323	20241224	135700	37725683	1000	1000	1000	1000	0
324	20241224	135600	37725683	1000	1000	1000	1000	1
325	20241224	135500	37724683	991	991	991	991	0
326	20241224	135400	37724683	991	991	991	991	0
327	20241224	135300	37724683	991	991	991	991	0
328	20241224	135200	37724683	991	991	991	991	0
329	20241224	135100	37724683	991	991	991	991	0
330	20241224	135000	37724683	991	991	991	991	0
331	20241224	134900	37724683	991	991	991	991	0
332	20241224	134800	37724683	991	991	991	991	0
333	20241224	134700	37724683	991	991	991	991	0
334	20241224	134600	37724683	991	991	991	991	0
335	20241224	134500	37724683	991	991	991	991	0
336	20241224	134400	37724683	991	992	992	991	271
337	20241224	134300	37455983	992	992	992	992	0
338	20241224	134200	37455983	992	992	992	992	0
339	20241224	134100	37455983	992	992	992	992	30
340	20241224	134000	37426223	991	993	993	991	2200
341	20241224	133900	35244834	993	993	993	993	800
342	20241224	133800	34450434	992	992	992	992	0
343	20241224	133700	34450434	992	992	992	992	0
344	20241224	133600	34450434	992	992	992	992	0
345	20241224	133500	34450434	992	992	992	992	0
346	20241224	133400	34450434	992	992	992	992	0
347	20241224	133300	34450434	992	992	992	992	0
348	20241224	133200	34450434	992	992	992	992	0
349	20241224	133100	34450434	992	992	992	992	262
350	20241224	133000	34190530	1000	1000	1000	1000	0
351	20241224	132900	34190530	1000	1000	1000	1000	0
352	20241224	132800	34190530	1000	1000	1000	1000	0
353	20241224	132700	34190530	1000	1000	1000	1000	1
354	20241224	132600	34189530	993	993	993	993	0
355	20241224	132500	34189530	993	993	993	993	1300
356	20241224	132400	32898630	1000	1000	1000	1000	0
357	20241224	132300	32898630	1000	1000	1000	1000	99
358	20241224	132200	32799630	1000	1000	1000	1000	0
359	20241224	132100	32799630	1000	1000	1000	1000	0
360	20241224	132000	32799630	1000	1000	1000	1000	0
361	20241224	131900	32799630	1000	1000	1000	1000	0
362	20241224	131800	32799630	1000	1000	1000	1000	0
363	20241224	131700	32799630	1000	1000	1000	1000	0
364	20241224	131600	32799630	1000	1000	1000	1000	0
365	20241224	131500	32799630	1000	1000	1000	1000	0
366	20241224	131400	32799630	1000	1000	1000	1000	0
367	20241224	131300	32799630	1000	1000	1000	1000	0
368	20241224	131200	32799630	1000	1000	1000	1000	0
369	20241224	131100	32799630	1000	1000	1000	1000	0
370	20241224	131000	32799630	1000	1000	1000	1000	0
371	20241224	130900	32799630	1000	1000	1000	1000	391
372	20241224	130800	32408630	1000	1000	1000	1000	0
373	20241224	130700	32408630	1000	1000	1000	1000	0
374	20241224	130600	32408630	1000	1000	1000	1000	90
375	20241224	130500	32318630	1000	1000	1000	1000	0
376	20241224	130400	32318630	1000	1000	1000	1000	100
377	20241224	130300	32218630	1000	1000	1000	1000	0
378	20241224	130200	32218630	1000	1000	1000	1000	0
379	20241224	130100	32218630	1000	1000	1000	1000	0
380	20241224	130000	32218630	1000	1000	1000	1000	0
381	20241224	125900	32218630	1000	1000	1000	1000	0
382	20241224	125800	32218630	1000	1000	1000	1000	0
383	20241224	125700	32218630	1000	1000	1000	1000	1
384	20241224	125600	32217630	992	992	992	992	0
385	20241224	125500	32217630	992	992	992	992	0
386	20241224	125400	32217630	992	992	992	992	0
387	20241224	125300	32217630	992	992	992	992	0
388	20241224	125200	32217630	992	992	992	992	0
389	20241224	125100	32217630	992	992	992	992	0
390	20241224	125000	32217630	992	992	992	992	0
391	20241224	124900	32217630	992	992	992	992	0
392	20241224	124800	32217630	992	992	992	992	0
393	20241224	124700	32217630	992	992	992	992	0
394	20241224	124600	32217630	992	995	995	992	300
395	20241224	124500	31919586	1000	1000	1000	1000	0
396	20241224	124400	31919586	1000	1000	1000	1000	0
397	20241224	124300	31919586	1000	1000	1000	1000	0
398	20241224	124200	31919586	1000	1000	1000	1000	0
399	20241224	124100	31919586	1000	1000	1000	1000	0
400	20241224	124000	31919586	1000	1000	1000	1000	20
401	20241224	123900	31899586	995	995	995	995	84
402	20241224	123800	31816006	995	995	995	995	0
403	20241224	123700	31816006	995	995	995	995	0
404	20241224	123600	31816006	995	995	995	995	0
405	20241224	123500	31816006	995	995	995	995	0
406	20241224	123400	31816006	995	995	995	995	200
407	20241224	123300	31617006	994	994	994	994	0
408	20241224	123200	31617006	994	994	994	994	0
409	20241224	123100	31617006	994	994	994	994	10
410	20241224	123000	31607066	994	994	994	994	0
411	20241224	122900	31607066	994	994	994	994	0
412	20241224	122800	31607066	994	994	994	994	0
413	20241224	122700	31607066	994	994	994	994	0
414	20241224	122600	31607066	994	994	994	994	0
415	20241224	122500	31607066	994	994	994	994	0
416	20241224	122400	31607066	994	997	997	994	995
417	20241224	122300	30617304	1005	1005	1005	1005	0
418	20241224	122200	30617304	1005	1005	1005	1005	0
419	20241224	122100	30617304	1005	1005	1005	1005	0
420	20241224	122000	30617304	1005	1005	1005	1005	0
421	20241224	121900	30617304	1005	1005	1005	1005	0
422	20241224	121800	30617304	1005	1005	1005	1005	11
423	20241224	121700	30606249	1005	1005	1005	1005	0
424	20241224	121600	30606249	1005	1005	1005	1005	150
425	20241224	121500	30455499	1005	1000	1005	1000	1400
426	20241224	121400	29049114	996	996	996	996	0
427	20241224	121300	29049114	996	996	996	996	0
428	20241224	121200	29049114	996	996	996	996	0
429	20241224	121100	29049114	996	996	996	996	83
430	20241224	121000	28966446	994	994	994	994	0
431	20241224	120900	28966446	994	994	994	994	0
432	20241224	120800	28966446	994	994	994	994	1
433	20241224	120700	28965452	994	994	994	994	0
434	20241224	120600	28965452	994	994	994	994	0
435	20241224	120500	28965452	994	994	994	994	0
436	20241224	120400	28965452	994	994	994	994	466
437	20241224	120300	28502248	995	995	995	995	34
438	20241224	120200	28468418	995	995	995	995	0
439	20241224	120100	28468418	995	995	995	995	0
440	20241224	120000	28468418	995	995	995	995	0
441	20241224	115900	28468418	995	995	995	995	0
442	20241224	115800	28468418	995	995	995	995	0
443	20241224	115700	28468418	995	995	995	995	0
444	20241224	115600	28468418	995	995	995	995	0
445	20241224	115500	28468418	995	995	995	995	0
446	20241224	115400	28468418	995	995	995	995	0
447	20241224	115300	28468418	995	995	995	995	0
448	20241224	115200	28468418	995	995	995	995	0
449	20241224	115100	28468418	995	995	995	995	0
450	20241224	115000	28468418	995	995	995	995	0
451	20241224	114900	28468418	995	995	995	995	0
452	20241224	114800	28468418	995	995	995	995	0
453	20241224	114700	28468418	995	995	995	995	0
454	20241224	114600	28468418	995	995	995	995	12
455	20241224	114500	28456478	995	995	995	995	0
456	20241224	114400	28456478	995	995	995	995	0
457	20241224	114300	28456478	995	995	995	995	4
458	20241224	114200	28452498	996	996	996	996	0
459	20241224	114100	28452498	996	996	996	996	1
460	20241224	114000	28451502	995	995	995	995	0
461	20241224	113900	28451502	995	992	995	992	3432
462	20241224	113800	25046574	992	992	992	992	0
463	20241224	113700	25046574	992	992	992	992	0
464	20241224	113600	25046574	992	992	992	992	600
465	20241224	113500	24451374	992	992	992	992	2
466	20241224	113400	24449390	992	992	992	992	30
467	20241224	113300	24419630	991	991	991	991	0
468	20241224	113200	24419630	991	997	997	991	3000
469	20241224	113100	21444308	1000	1000	1000	1000	0
470	20241224	113000	21444308	1000	1000	1000	1000	0
471	20241224	112900	21444308	1000	1000	1000	1000	0
472	20241224	112800	21444308	1000	1000	1000	1000	0
473	20241224	112700	21444308	1000	1000	1000	1000	0
474	20241224	112600	21444308	1000	1000	1000	1000	0
475	20241224	112500	21444308	1000	1000	1000	1000	0
476	20241224	112400	21444308	1000	1000	1000	1000	0
477	20241224	112300	21444308	1000	1000	1000	1000	0
478	20241224	112200	21444308	1000	1000	1000	1000	0
479	20241224	112100	21444308	1000	1000	1000	1000	0
480	20241224	112000	21444308	1000	1000	1000	1000	0
481	20241224	111900	21444308	1000	1000	1000	1000	30
482	20241224	111800	21414308	1000	1000	1000	1000	0
483	20241224	111700	21414308	1000	1000	1000	1000	212
484	20241224	111600	21202308	1000	1000	1000	1000	10
485	20241224	111500	21192308	997	997	997	997	0
486	20241224	111400	21192308	997	997	997	997	0
487	20241224	111300	21192308	997	997	997	997	0
488	20241224	111200	21192308	997	997	997	997	0
489	20241224	111100	21192308	997	997	997	997	0
490	20241224	111000	21192308	997	996	997	996	289
491	20241224	110900	20904275	998	998	998	998	0
492	20241224	110800	20904275	998	998	998	998	0
493	20241224	110700	20904275	998	998	998	998	0
494	20241224	110600	20904275	998	998	998	998	0
495	20241224	110500	20904275	998	998	998	998	52
496	20241224	110400	20852379	998	998	998	998	0
497	20241224	110300	20852379	998	998	998	998	0
498	20241224	110200	20852379	998	998	998	998	0
499	20241224	110100	20852379	998	998	998	998	18
500	20241224	110000	20834415	1000	1000	1000	1000	0
501	20241224	105900	20834415	1000	1000	1000	1000	0
502	20241224	105800	20834415	1000	1000	1000	1000	0
503	20241224	105700	20834415	1000	1000	1000	1000	102
504	20241224	105600	20732415	1000	1000	1000	1000	0
505	20241224	105500	20732415	1000	1000	1000	1000	0
506	20241224	105400	20732415	1000	1000	1000	1000	0
507	20241224	105300	20732415	1000	1000	1000	1000	3
508	20241224	105200	20729415	1000	1000	1000	1000	5
509	20241224	105100	20724415	1001	1001	1001	1001	0
510	20241224	105000	20724415	1001	1001	1001	1001	6
511	20241224	104900	20718409	1001	1001	1001	1001	50
512	20241224	104800	20668359	1000	1000	1000	1000	49
513	20241224	104700	20619359	1000	1000	1000	1000	1
514	20241224	104600	20618359	998	998	998	998	0
515	20241224	104500	20618359	998	998	998	998	0
516	20241224	104400	20618359	998	998	998	998	0
517	20241224	104300	20618359	998	998	998	998	0
518	20241224	104200	20618359	998	998	998	998	27
519	20241224	104100	20591413	998	998	998	998	0
520	20241224	104000	20591413	998	998	998	998	0
521	20241224	103900	20591413	998	998	998	998	0
522	20241224	103800	20591413	998	998	998	998	0
523	20241224	103700	20591413	998	998	998	998	1
524	20241224	103600	20590415	991	991	991	991	0
525	20241224	103500	20590415	991	991	991	991	0
526	20241224	103400	20590415	991	991	991	991	0
527	20241224	103300	20590415	991	991	991	991	0
528	20241224	103200	20590415	991	991	991	991	1065
529	20241224	103100	19535000	992	992	992	992	791
530	20241224	103000	18750328	992	995	995	992	6063
531	20241224	102900	12728983	995	995	995	995	231
532	20241224	102800	12499138	998	998	998	998	0
533	20241224	102700	12499138	998	998	998	998	140
534	20241224	102600	12359418	998	998	998	998	0
535	20241224	102500	12359418	998	998	998	998	0
536	20241224	102400	12359418	998	998	998	998	0
537	20241224	102300	12359418	998	998	998	998	0
538	20241224	102200	12359418	998	998	998	998	0
539	20241224	102100	12359418	998	998	998	998	0
540	20241224	102000	12359418	998	998	998	998	0
541	20241224	101900	12359418	998	998	998	998	0
542	20241224	101800	12359418	998	996	998	996	700
543	20241224	101700	11661518	996	996	996	996	60
544	20241224	101600	11601758	998	998	998	998	0
545	20241224	101500	11601758	998	998	998	998	0
546	20241224	101400	11601758	998	998	998	998	0
547	20241224	101300	11601758	998	998	998	998	10
548	20241224	101200	11591778	998	998	998	998	0
549	20241224	101100	11591778	998	998	998	998	0
550	20241224	101000	11591778	998	998	998	998	0
551	20241224	100900	11591778	998	998	998	998	1
552	20241224	100800	11590780	995	995	995	995	0
553	20241224	100700	11590780	995	995	995	995	0
554	20241224	100600	11590780	995	995	995	995	0
555	20241224	100500	11590780	995	995	995	995	0
556	20241224	100400	11590780	995	995	995	995	4
557	20241224	100300	11586800	995	998	998	995	415
558	20241224	100200	11173837	999	999	999	999	0
559	20241224	100100	11173837	999	999	999	999	0
560	20241224	100000	11173837	999	999	999	999	4
561	20241224	095900	11169841	999	1000	1000	999	691
562	20241224	095800	10478888	1000	1000	1000	1000	1455
563	20241224	095700	9023888	1002	1002	1002	1002	0
564	20241224	095600	9023888	1002	1002	1002	1002	0
565	20241224	095500	9023888	1002	1002	1002	1002	2
566	20241224	095400	9021884	1003	1003	1003	1003	0
567	20241224	095300	9021884	1003	1003	1003	1003	0
568	20241224	095200	9021884	1003	1003	1003	1003	0
569	20241224	095100	9021884	1003	1003	1003	1003	0
570	20241224	095000	9021884	1003	1003	1003	1003	0
571	20241224	094900	9021884	1003	1003	1003	1003	0
572	20241224	094800	9021884	1003	1003	1003	1003	0
573	20241224	094700	9021884	1003	1003	1003	1003	0
574	20241224	094600	9021884	1003	1003	1003	1003	99
575	20241224	094500	8922587	1003	1003	1003	1003	0
576	20241224	094400	8922587	1003	1003	1003	1003	50
577	20241224	094300	8872437	1003	1003	1003	1003	2
578	20241224	094200	8870431	999	994	1003	994	11
579	20241224	094100	8859436	1003	1003	1003	1003	100
580	20241224	094000	8759136	995	995	995	995	440
581	20241224	093900	8321336	1004	1004	1004	1004	5
582	20241224	093800	8316316	1004	1004	1004	1004	100
583	20241224	093700	8215916	1004	1004	1004	1004	0
584	20241224	093600	8215916	1004	1004	1004	1004	0
585	20241224	093500	8215916	1004	1004	1004	1004	0
586	20241224	093400	8215916	1004	1004	1004	1004	0
587	20241224	093300	8215916	1004	1004	1004	1004	20
588	20241224	093200	8195836	1004	1004	1004	1004	100
589	20241224	093100	8095436	1005	1005	1005	1005	0
590	20241224	093000	8095436	1005	1005	1005	1005	9
591	20241224	092900	8086391	991	1003	1003	991	4477
592	20241224	092800	3620528	1003	1003	1003	1003	0
593	20241224	092700	3620528	1003	1003	1003	1003	4
594	20241224	092600	3616516	1003	1003	1003	1003	0
595	20241224	092500	3616516	1003	1003	1003	1003	0
596	20241224	092400	3616516	1003	1002	1003	1002	13
597	20241224	092300	3603480	1002	1002	1002	1002	3
598	20241224	092200	3600474	1002	1002	1002	1002	0
599	20241224	092100	3600474	1002	1002	1002	1002	1003
600	20241224	092000	2595468	1005	1005	1005	1005	18
601	20241224	091900	2577378	1005	1005	1005	1005	40
602	20241224	091800	2537178	1005	1005	1005	1005	0
603	20241224	091700	2537178	1005	1005	1005	1005	0
604	20241224	091600	2537178	1005	1005	1005	1005	0
605	20241224	091500	2537178	1005	1005	1005	1005	0
606	20241224	091400	2537178	1005	1005	1005	1005	586
607	20241224	091300	1948248	1010	1010	1010	1010	1
608	20241224	091200	1947238	1008	1008	1008	1008	0
609	20241224	091100	1947238	1008	1008	1008	1008	0
610	20241224	091000	1947238	1008	1006	1008	1006	305
611	20241224	090900	1640172	1008	1006	1008	1005	560
612	20241224	090800	1075760	1008	1008	1008	1008	0
613	20241224	090700	1075760	1008	1008	1008	1008	0
614	20241224	090600	1075760	1008	1008	1008	1008	0
615	20241224	090500	1075760	1008	1008	1008	1008	0
616	20241224	090400	1075760	1008	1008	1008	1008	10
617	20241224	090300	1065680	1008	1008	1008	1008	1
618	20241224	090200	1064672	1002	1002	1002	1002	0
619	20241224	090100	1064672	1002	1008	1008	1002	1033
620	20241224	090000	23414	1018	1018	1018	1018	23