KissMeData/025560/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	191100	224337174	794	794	794	794	10256
3	20241224	191000	224337174	794	794	794	794	0
4	20241224	190900	224337174	794	794	794	794	0
5	20241224	190800	224337174	794	794	794	794	0
6	20241224	190700	224337174	794	794	794	794	0
7	20241224	190600	224337174	794	794	794	794	0
8	20241224	190500	224337174	794	794	794	794	0
9	20241224	190400	224337174	794	794	794	794	0
10	20241224	190300	224337174	794	794	794	794	0
11	20241224	190200	224337174	794	794	794	794	0
12	20241224	190100	224337174	794	794	794	794	0
13	20241224	190000	224337174	794	794	794	794	0
14	20241224	185900	224337174	794	794	794	794	0
15	20241224	185800	224337174	794	794	794	794	0
16	20241224	185700	224337174	794	794	794	794	0
17	20241224	185600	224337174	794	794	794	794	0
18	20241224	185500	224337174	794	794	794	794	0
19	20241224	185400	224337174	794	794	794	794	0
20	20241224	185300	224337174	794	794	794	794	0
21	20241224	185200	224337174	794	794	794	794	0
22	20241224	185100	224337174	794	794	794	794	0
23	20241224	185000	224337174	794	794	794	794	0
24	20241224	184900	224337174	794	794	794	794	0
25	20241224	184800	224337174	794	794	794	794	0
26	20241224	184700	224337174	794	794	794	794	0
27	20241224	184600	224337174	794	794	794	794	0
28	20241224	184500	224337174	794	794	794	794	0
29	20241224	184400	224337174	794	794	794	794	0
30	20241224	184300	224337174	794	794	794	794	0
31	20241224	184200	224337174	794	794	794	794	0
32	20241224	184100	224337174	794	794	794	794	10256
33	20241224	184000	224337174	794	794	794	794	0
34	20241224	183900	224337174	794	794	794	794	0
35	20241224	183800	224337174	794	794	794	794	0
36	20241224	183700	224337174	794	794	794	794	0
37	20241224	183600	224337174	794	794	794	794	0
38	20241224	183500	224337174	794	794	794	794	0
39	20241224	183400	224337174	794	794	794	794	0
40	20241224	183300	224337174	794	794	794	794	0
41	20241224	183200	224337174	794	794	794	794	0
42	20241224	183100	224337174	794	794	794	794	0
43	20241224	183000	224337174	794	794	794	794	0
44	20241224	182900	224337174	794	794	794	794	0
45	20241224	182800	224337174	794	794	794	794	0
46	20241224	182700	224337174	794	794	794	794	0
47	20241224	182600	224337174	794	794	794	794	0
48	20241224	182500	224337174	794	794	794	794	0
49	20241224	182400	224337174	794	794	794	794	0
50	20241224	182300	224337174	794	794	794	794	0
51	20241224	182200	224337174	794	794	794	794	0
52	20241224	182100	224337174	794	794	794	794	0
53	20241224	182000	224337174	794	794	794	794	0
54	20241224	181900	224337174	794	794	794	794	0
55	20241224	181800	224337174	794	794	794	794	0
56	20241224	181700	224337174	794	794	794	794	0
57	20241224	181600	224337174	794	794	794	794	0
58	20241224	181500	224337174	794	794	794	794	0
59	20241224	181400	224337174	794	794	794	794	0
60	20241224	181300	224337174	794	794	794	794	0
61	20241224	181200	224337174	794	794	794	794	0
62	20241224	181100	224337174	794	794	794	794	10256
63	20241224	181000	224337174	794	794	794	794	0
64	20241224	180900	224337174	794	794	794	794	0
65	20241224	180800	224337174	794	794	794	794	0
66	20241224	180700	224337174	794	794	794	794	0
67	20241224	180600	224337174	794	794	794	794	0
68	20241224	180500	224337174	794	794	794	794	0
69	20241224	180400	224337174	794	794	794	794	0
70	20241224	180300	224337174	794	794	794	794	0
71	20241224	180200	224337174	794	794	794	794	0
72	20241224	180100	224337174	794	794	794	794	0
73	20241224	180000	224337174	794	794	794	794	0
74	20241224	175900	224337174	794	794	794	794	0
75	20241224	175800	224337174	794	794	794	794	0
76	20241224	175700	224337174	794	794	794	794	0
77	20241224	175600	224337174	794	794	794	794	0
78	20241224	175500	224337174	794	794	794	794	0
79	20241224	175400	224337174	794	794	794	794	0
80	20241224	175300	224337174	794	794	794	794	0
81	20241224	175200	224337174	794	794	794	794	0
82	20241224	175100	224337174	794	794	794	794	0
83	20241224	175000	224337174	794	794	794	794	0
84	20241224	174900	224337174	794	794	794	794	0
85	20241224	174800	224337174	794	794	794	794	0
86	20241224	174700	224337174	794	794	794	794	0
87	20241224	174600	224337174	794	794	794	794	0
88	20241224	174500	224337174	794	794	794	794	0
89	20241224	174400	224337174	794	794	794	794	0
90	20241224	174300	224337174	794	794	794	794	0
91	20241224	174200	224337174	794	794	794	794	0
92	20241224	174100	224337174	794	794	794	794	10256
93	20241224	174000	224337174	794	794	794	794	0
94	20241224	173900	224337174	794	794	794	794	0
95	20241224	173800	224337174	794	794	794	794	0
96	20241224	173700	224337174	794	794	794	794	0
97	20241224	173600	224337174	794	794	794	794	0
98	20241224	173500	224337174	794	794	794	794	0
99	20241224	173400	224337174	794	794	794	794	0
100	20241224	173300	224337174	794	794	794	794	0
101	20241224	173200	224337174	794	794	794	794	0
102	20241224	173100	224337174	794	794	794	794	0
103	20241224	173000	224337174	794	794	794	794	0
104	20241224	172900	224337174	794	794	794	794	0
105	20241224	172800	224337174	794	794	794	794	0
106	20241224	172700	224337174	794	794	794	794	0
107	20241224	172600	224337174	794	794	794	794	0
108	20241224	172500	224337174	794	794	794	794	0
109	20241224	172400	224337174	794	794	794	794	0
110	20241224	172300	224337174	794	794	794	794	0
111	20241224	172200	224337174	794	794	794	794	0
112	20241224	172100	224337174	794	794	794	794	0
113	20241224	172000	224337174	794	794	794	794	0
114	20241224	171900	224337174	794	794	794	794	0
115	20241224	171800	224337174	794	794	794	794	0
116	20241224	171700	224337174	794	794	794	794	0
117	20241224	171600	224337174	794	794	794	794	0
118	20241224	171500	224337174	794	794	794	794	0
119	20241224	171400	224337174	794	794	794	794	0
120	20241224	171300	224337174	794	794	794	794	0
121	20241224	171200	224337174	794	794	794	794	0
122	20241224	171100	224337174	794	794	794	794	10256
123	20241224	171000	224337174	794	794	794	794	0
124	20241224	170900	224337174	794	794	794	794	0
125	20241224	170800	224337174	794	794	794	794	0
126	20241224	170700	224337174	794	794	794	794	0
127	20241224	170600	224337174	794	794	794	794	0
128	20241224	170500	224337174	794	794	794	794	0
129	20241224	170400	224337174	794	794	794	794	0
130	20241224	170300	224337174	794	794	794	794	0
131	20241224	170200	224337174	794	794	794	794	0
132	20241224	170100	224337174	794	794	794	794	0
133	20241224	170000	224337174	794	794	794	794	0
134	20241224	165900	224337174	794	794	794	794	0
135	20241224	165800	224337174	794	794	794	794	0
136	20241224	165700	224337174	794	794	794	794	0
137	20241224	165600	224337174	794	794	794	794	0
138	20241224	165500	224337174	794	794	794	794	0
139	20241224	165400	224337174	794	794	794	794	0
140	20241224	165300	224337174	794	794	794	794	0
141	20241224	165200	224337174	794	794	794	794	0
142	20241224	165100	224337174	794	794	794	794	0
143	20241224	165000	224337174	794	794	794	794	0
144	20241224	164900	224337174	794	794	794	794	0
145	20241224	164800	224337174	794	794	794	794	0
146	20241224	164700	224337174	794	794	794	794	0
147	20241224	164600	224337174	794	794	794	794	0
148	20241224	164500	224337174	794	794	794	794	0
149	20241224	164400	224337174	794	794	794	794	0
150	20241224	164300	224337174	794	794	794	794	0
151	20241224	164200	224337174	794	794	794	794	0
152	20241224	164100	224337174	794	794	794	794	10256
153	20241224	164000	224337174	794	794	794	794	0
154	20241224	163900	224337174	794	794	794	794	0
155	20241224	163800	224337174	794	794	794	794	0
156	20241224	163700	224337174	794	794	794	794	0
157	20241224	163600	224337174	794	794	794	794	0
158	20241224	163500	224337174	794	794	794	794	0
159	20241224	163400	224337174	794	794	794	794	0
160	20241224	163300	224337174	794	794	794	794	0
161	20241224	163200	224337174	794	794	794	794	0
162	20241224	163100	224337174	794	794	794	794	0
163	20241224	163000	224337174	794	794	794	794	0
164	20241224	162900	224337174	794	794	794	794	0
165	20241224	162800	224337174	794	794	794	794	0
166	20241224	162700	224337174	794	794	794	794	0
167	20241224	162600	224337174	794	794	794	794	0
168	20241224	162500	224337174	794	794	794	794	0
169	20241224	162400	224337174	794	794	794	794	0
170	20241224	162300	224337174	794	794	794	794	0
171	20241224	162200	224337174	794	794	794	794	0
172	20241224	162100	224337174	794	794	794	794	0
173	20241224	162000	224337174	794	794	794	794	0
174	20241224	161900	224337174	794	794	794	794	0
175	20241224	161800	224337174	794	794	794	794	0
176	20241224	161700	224337174	794	794	794	794	0
177	20241224	161600	224337174	794	794	794	794	0
178	20241224	161500	224337174	794	794	794	794	0
179	20241224	161400	224337174	794	794	794	794	0
180	20241224	161300	224337174	794	794	794	794	0
181	20241224	161200	224337174	794	794	794	794	0
182	20241224	161100	224337174	794	794	794	794	10256
183	20241224	161000	224337174	794	794	794	794	0
184	20241224	160900	224337174	794	794	794	794	0
185	20241224	160800	224337174	794	794	794	794	0
186	20241224	160700	224337174	794	794	794	794	0
187	20241224	160600	224337174	794	794	794	794	0
188	20241224	160500	224337174	794	794	794	794	0
189	20241224	160400	224337174	794	794	794	794	0
190	20241224	160300	224337174	794	794	794	794	0
191	20241224	160200	224337174	794	794	794	794	0
192	20241224	160100	224337174	794	794	794	794	0
193	20241224	160000	224337174	794	794	794	794	0
194	20241224	155900	224337174	794	794	794	794	0
195	20241224	155800	224337174	794	794	794	794	0
196	20241224	155700	224337174	794	794	794	794	0
197	20241224	155600	224337174	794	794	794	794	0
198	20241224	155500	224337174	794	794	794	794	0
199	20241224	155400	224337174	794	794	794	794	0
200	20241224	155300	224337174	794	794	794	794	0
201	20241224	155200	224337174	794	794	794	794	0
202	20241224	155100	224337174	794	794	794	794	0
203	20241224	155000	224337174	794	794	794	794	0
204	20241224	154900	224337174	794	794	794	794	0
205	20241224	154800	224337174	794	794	794	794	0
206	20241224	154700	224337174	794	794	794	794	0
207	20241224	154600	224337174	794	794	794	794	0
208	20241224	154500	224337174	794	794	794	794	0
209	20241224	154400	224337174	794	794	794	794	0
210	20241224	154300	224337174	794	794	794	794	0
211	20241224	154200	224337174	794	794	794	794	0
212	20241224	154100	224337174	794	794	794	794	10256
213	20241224	154000	224337174	794	794	794	794	0
214	20241224	153900	224337174	794	794	794	794	0
215	20241224	153800	224337174	794	794	794	794	0
216	20241224	153700	224337174	794	794	794	794	0
217	20241224	153600	224337174	794	794	794	794	0
218	20241224	153500	224337174	794	794	794	794	0
219	20241224	153400	224337174	794	794	794	794	0
220	20241224	153300	224337174	794	794	794	794	0
221	20241224	153200	224337174	794	794	794	794	0
222	20241224	153100	224337174	794	794	794	794	0
223	20241224	153000	224337174	794	794	794	794	10256
224	20241224	152900	216193910	799	799	799	799	0
225	20241224	152800	216193910	799	799	799	799	0
226	20241224	152700	216193910	799	799	799	799	0
227	20241224	152600	216193910	799	799	799	799	0
228	20241224	152500	216193910	799	799	799	799	0
229	20241224	152400	216193910	799	799	799	799	0
230	20241224	152300	216193910	799	799	799	799	0
231	20241224	152200	216193910	799	799	799	799	0
232	20241224	152100	216193910	799	799	799	799	0
233	20241224	152000	216193910	799	799	799	799	0
234	20241224	151900	216193910	799	799	799	799	0
235	20241224	151800	216193910	799	797	799	797	2474
236	20241224	151700	214221726	799	799	799	794	7404
237	20241224	151600	208334461	800	799	800	799	307
238	20241224	151500	208089055	799	797	799	796	4154
239	20241224	151400	204771784	798	799	799	798	487
240	20241224	151300	204383056	799	799	799	799	840
241	20241224	151200	203711896	798	798	798	798	1562
242	20241224	151100	202465420	798	798	798	798	1
243	20241224	151000	202464622	797	798	798	797	1024
244	20241224	150900	201648490	798	798	798	798	2
245	20241224	150800	201646894	798	798	798	798	4
246	20241224	150700	201643702	797	797	797	797	0
247	20241224	150600	201643702	797	799	799	797	3106
248	20241224	150500	199168049	798	798	798	797	909
249	20241224	150400	198443264	798	798	799	797	1342
250	20241224	150300	197372435	799	799	799	799	2
251	20241224	150200	197370837	799	799	799	799	1
252	20241224	150100	197370038	799	799	800	799	432
253	20241224	150000	197024869	799	800	800	799	23
254	20241224	145900	197006489	799	800	800	799	1627
255	20241224	145800	195706506	800	798	800	798	19
256	20241224	145700	195691342	798	798	798	798	110
257	20241224	145600	195603562	800	800	800	800	0
258	20241224	145500	195603562	800	800	800	800	1
259	20241224	145400	195602762	800	800	800	800	0
260	20241224	145300	195602762	800	800	800	800	0
261	20241224	145200	195602762	800	800	800	800	0
262	20241224	145100	195602762	800	800	800	800	1
263	20241224	145000	195601962	799	800	800	799	180
264	20241224	144900	195458141	800	800	800	800	0
265	20241224	144800	195458141	800	800	800	800	3
266	20241224	144700	195455741	800	800	800	800	19
267	20241224	144600	195440541	800	800	800	800	2
268	20241224	144500	195438941	798	798	798	798	33
269	20241224	144400	195412607	797	797	797	797	2661
270	20241224	144300	193291790	797	797	797	797	2124
271	20241224	144200	191598962	797	797	797	797	3241
272	20241224	144100	189015885	799	799	799	799	0
273	20241224	144000	189015885	799	799	799	799	20
274	20241224	143900	188999905	800	798	800	798	325
275	20241224	143800	188740553	800	800	800	799	8
276	20241224	143700	188734157	799	800	800	799	231
277	20241224	143600	188549583	799	800	800	799	329
278	20241224	143500	188286621	798	798	798	798	0
279	20241224	143400	188286621	798	799	799	798	7
280	20241224	143300	188281030	799	799	800	798	170
281	20241224	143200	188145328	799	799	799	799	1626
282	20241224	143100	186846154	799	799	799	799	10
283	20241224	143000	186838164	799	799	799	798	37
284	20241224	142900	186808603	797	797	797	797	320
285	20241224	142800	186553563	800	800	800	800	0
286	20241224	142700	186553563	800	800	800	800	0
287	20241224	142600	186553563	800	800	800	800	0
288	20241224	142500	186553563	800	800	800	800	0
289	20241224	142400	186553563	800	800	800	800	319
290	20241224	142300	186298363	800	800	800	800	30
291	20241224	142200	186274363	800	800	800	800	0
292	20241224	142100	186274363	800	800	800	800	2
293	20241224	142000	186272763	800	800	800	800	0
294	20241224	141900	186272763	800	800	800	800	1371
295	20241224	141800	185175963	800	800	800	800	2
296	20241224	141700	185174363	800	800	800	800	7
297	20241224	141600	185168763	800	800	800	800	0
298	20241224	141500	185168763	800	797	800	797	13
299	20241224	141400	185158387	797	798	800	797	1075
300	20241224	141300	184301548	798	798	800	798	11
301	20241224	141200	184292766	800	798	800	798	8
302	20241224	141100	184286376	799	799	799	799	1000
303	20241224	141000	183487376	799	799	799	799	200
304	20241224	140900	183327576	799	799	799	799	1
305	20241224	140800	183326777	798	798	798	798	4
306	20241224	140700	183323585	799	797	799	797	174
307	20241224	140600	183184899	799	799	799	799	0
308	20241224	140500	183184899	799	798	799	798	4
309	20241224	140400	183181705	799	798	799	798	48
310	20241224	140300	183143399	799	799	799	799	0
311	20241224	140200	183143399	799	799	799	799	0
312	20241224	140100	183143399	799	799	799	799	0
313	20241224	140000	183143399	799	799	799	799	4
314	20241224	135900	183140203	798	798	799	798	16
315	20241224	135800	183127434	799	800	800	799	2878
316	20241224	135700	180827910	800	800	800	800	0
317	20241224	135600	180827910	800	800	800	800	4
318	20241224	135500	180824710	799	800	800	799	3012
319	20241224	135400	178418112	800	800	800	800	2
320	20241224	135300	178416512	800	800	800	800	4
321	20241224	135200	178413312	799	799	799	799	0
322	20241224	135100	178413312	799	799	799	799	2625
323	20241224	135000	176315937	799	797	799	797	102
324	20241224	134900	176234639	797	797	797	797	0
325	20241224	134800	176234639	797	798	798	797	3000
326	20241224	134700	173843100	800	798	800	798	465
327	20241224	134600	173472022	798	798	798	798	0
328	20241224	134500	173472022	798	797	798	797	1994
329	20241224	134400	171882802	798	798	798	798	0
330	20241224	134300	171882802	798	798	798	798	2000
331	20241224	134200	170286802	798	798	798	798	5
332	20241224	134100	170282812	800	800	800	800	1
333	20241224	134000	170282012	800	800	800	800	0
334	20241224	133900	170282012	800	800	800	800	0
335	20241224	133800	170282012	800	800	800	800	0
336	20241224	133700	170282012	800	800	800	800	0
337	20241224	133600	170282012	800	800	800	800	0
338	20241224	133500	170282012	800	800	800	800	0
339	20241224	133400	170282012	800	800	800	800	50
340	20241224	133300	170242012	800	800	800	800	300
341	20241224	133200	170002012	800	800	800	800	0
342	20241224	133100	170002012	800	800	800	800	0
343	20241224	133000	170002012	800	798	800	798	197
344	20241224	132900	169844540	796	796	796	796	0
345	20241224	132800	169844540	796	796	798	796	33
346	20241224	132700	169818268	796	796	796	796	0
347	20241224	132600	169818268	796	796	796	796	1300
348	20241224	132500	168783468	799	799	799	799	0
349	20241224	132400	168783468	799	799	799	799	0
350	20241224	132300	168783468	799	799	799	799	0
351	20241224	132200	168783468	799	799	799	799	1
352	20241224	132100	168782669	797	797	797	797	26
353	20241224	132000	168761947	797	797	797	797	0
354	20241224	131900	168761947	797	797	797	797	128
355	20241224	131800	168659931	797	799	799	797	2273
356	20241224	131700	166844344	799	799	799	799	61
357	20241224	131600	166795605	799	799	799	799	0
358	20241224	131500	166795605	799	799	799	799	0
359	20241224	131400	166795605	799	799	799	799	1
360	20241224	131300	166794806	799	799	799	799	103
361	20241224	131200	166712509	799	799	799	799	3
362	20241224	131100	166710112	799	799	799	799	0
363	20241224	131000	166710112	799	799	799	799	7
364	20241224	130900	166704519	799	799	799	799	7
365	20241224	130800	166698926	800	800	800	800	0
366	20241224	130700	166698926	800	796	800	796	182
367	20241224	130600	166554046	796	796	796	796	0
368	20241224	130500	166554046	796	796	796	796	0
369	20241224	130400	166554046	796	797	797	796	3000
370	20241224	130300	164165234	800	798	800	798	205
371	20241224	130200	164001640	800	800	800	800	0
372	20241224	130100	164001640	800	800	800	800	0
373	20241224	130000	164001640	800	800	800	800	6502
374	20241224	125900	158800040	800	800	800	800	0
375	20241224	125800	158800040	800	800	800	800	6
376	20241224	125700	158795240	801	800	801	800	3000
377	20241224	125600	156394721	800	800	800	797	8
378	20241224	125500	156388333	799	796	800	796	805
379	20241224	125400	155747534	796	796	796	796	130
380	20241224	125300	155644054	800	800	800	800	0
381	20241224	125200	155644054	800	800	800	800	0
382	20241224	125100	155644054	800	800	800	800	4
383	20241224	125000	155640854	796	796	796	796	7875
384	20241224	124900	149372354	796	797	797	796	2508
385	20241224	124800	147374732	797	797	797	797	0
386	20241224	124700	147374732	797	797	797	797	86
387	20241224	124600	147306190	797	797	797	797	1000
388	20241224	124500	146509190	796	796	796	796	1530
389	20241224	124400	145291310	796	797	797	796	2625
390	20241224	124300	143201785	800	800	800	800	0
391	20241224	124200	143201785	800	800	800	800	1
392	20241224	124100	143200985	800	800	800	800	2
393	20241224	124000	143199385	798	798	800	798	12
394	20241224	123900	143189805	800	800	800	800	7
395	20241224	123800	143184205	796	796	796	796	0
396	20241224	123700	143184205	796	796	796	796	1
397	20241224	123600	143183409	800	800	800	800	2500
398	20241224	123500	141183409	800	800	800	800	5
399	20241224	123400	141179409	797	798	798	797	172
400	20241224	123300	141042315	799	799	799	799	0
401	20241224	123200	141042315	799	799	799	799	20
402	20241224	123100	141026335	797	797	797	797	0
403	20241224	123000	141026335	797	797	797	797	1000
404	20241224	122900	140229335	799	797	799	797	4221
405	20241224	122800	136863206	798	798	798	798	1229
406	20241224	122700	135882464	799	798	799	798	2021
407	20241224	122600	134269685	799	799	799	799	0
408	20241224	122500	134269685	799	798	799	798	390
409	20241224	122400	133958454	798	798	798	798	4
410	20241224	122300	133955262	798	798	798	798	0
411	20241224	122200	133955262	798	798	798	798	0
412	20241224	122100	133955262	798	798	798	798	110
413	20241224	122000	133867482	798	798	798	798	0
414	20241224	121900	133867482	798	798	798	798	0
415	20241224	121800	133867482	798	798	798	798	1
416	20241224	121700	133866684	797	797	797	797	0
417	20241224	121600	133866684	797	797	797	797	613
418	20241224	121500	133378123	796	796	796	796	0
419	20241224	121400	133378123	796	797	797	796	189
420	20241224	121300	133227674	797	797	797	797	123
421	20241224	121200	133129643	797	797	797	797	0
422	20241224	121100	133129643	797	797	797	797	0
423	20241224	121000	133129643	797	797	797	797	0
424	20241224	120900	133129643	797	797	797	797	63
425	20241224	120800	133079432	797	797	797	797	0
426	20241224	120700	133079432	797	797	797	797	80
427	20241224	120600	133015672	797	797	797	797	0
428	20241224	120500	133015672	797	797	797	797	66
429	20241224	120400	132963070	797	797	797	797	0
430	20241224	120300	132963070	797	797	797	797	0
431	20241224	120200	132963070	797	797	797	797	4
432	20241224	120100	132959882	797	796	797	796	1517
433	20241224	120000	131752349	796	796	796	796	2000
434	20241224	115900	130160349	797	797	797	797	0
435	20241224	115800	130160349	797	797	797	797	10
436	20241224	115700	130152379	797	797	797	797	0
437	20241224	115600	130152379	797	797	797	797	20
438	20241224	115500	130136439	799	799	799	799	0
439	20241224	115400	130136439	799	799	799	799	0
440	20241224	115300	130136439	799	799	799	799	1
441	20241224	115200	130135640	796	796	796	796	9
442	20241224	115100	130128476	799	799	799	799	0
443	20241224	115000	130128476	799	799	799	799	0
444	20241224	114900	130128476	799	799	799	799	1
445	20241224	114800	130127677	799	799	799	799	0
446	20241224	114700	130127677	799	797	799	796	16
447	20241224	114600	130114937	799	799	799	799	200
448	20241224	114500	129955137	799	799	799	799	0
449	20241224	114400	129955137	799	799	799	799	0
450	20241224	114300	129955137	799	799	799	799	1
451	20241224	114200	129954338	799	799	799	799	100
452	20241224	114100	129874438	799	798	799	798	133
453	20241224	114000	129768204	798	796	798	796	100
454	20241224	113900	129688580	793	796	796	793	8
455	20241224	113800	129682224	796	796	796	796	0
456	20241224	113700	129682224	796	796	796	796	0
457	20241224	113600	129682224	796	796	796	796	2
458	20241224	113500	129680632	793	793	793	793	0
459	20241224	113400	129680632	793	793	793	793	0
460	20241224	113300	129680632	793	793	793	793	0
461	20241224	113200	129680632	793	796	796	793	2001
462	20241224	113100	128091645	795	796	796	795	111
463	20241224	113000	128003389	796	796	796	796	0
464	20241224	112900	128003389	796	796	796	796	20
465	20241224	112800	127987469	795	796	796	795	2492
466	20241224	112700	126004702	797	797	797	797	1205
467	20241224	112600	125044317	799	799	799	799	0
468	20241224	112500	125044317	799	799	799	799	10
469	20241224	112400	125036327	799	799	799	799	1
470	20241224	112300	125035528	799	797	799	797	300
471	20241224	112200	124796302	797	797	797	797	0
472	20241224	112100	124796302	797	797	797	797	35
473	20241224	112000	124768407	797	797	797	797	0
474	20241224	111900	124768407	797	797	797	797	0
475	20241224	111800	124768407	797	797	797	797	108
476	20241224	111700	124682331	797	797	797	797	0
477	20241224	111600	124682331	797	797	797	797	0
478	20241224	111500	124682331	797	797	797	797	1744
479	20241224	111400	123292363	799	799	799	799	0
480	20241224	111300	123292363	799	799	799	799	0
481	20241224	111200	123292363	799	799	799	799	1
482	20241224	111100	123291564	797	797	797	797	0
483	20241224	111000	123291564	797	797	797	797	1
484	20241224	110900	123290767	797	798	798	797	1000
485	20241224	110800	122493717	801	800	801	800	157
486	20241224	110700	122368116	797	800	800	797	103
487	20241224	110600	122286016	800	800	800	800	0
488	20241224	110500	122286016	800	801	801	800	389
489	20241224	110400	121974812	801	801	801	801	0
490	20241224	110300	121974812	801	801	801	801	2
491	20241224	110200	121973210	798	798	798	798	394
492	20241224	110100	121658798	798	799	799	798	2001
493	20241224	110000	120060767	799	800	800	799	105
494	20241224	105900	119976822	800	800	800	800	0
495	20241224	105800	119976822	800	800	800	800	1541
496	20241224	105700	118744022	801	801	801	801	2
497	20241224	105600	118742420	801	801	801	801	0
498	20241224	105500	118742420	801	802	802	801	1336
499	20241224	105400	117672255	802	802	802	802	50
500	20241224	105300	117632155	802	802	802	802	7
501	20241224	105200	117626541	801	802	802	801	2409
502	20241224	105100	115694922	802	802	802	802	1000
503	20241224	105000	114892922	802	801	802	800	923
504	20241224	104900	114153682	801	801	801	801	184
505	20241224	104800	114006298	801	801	801	801	0
506	20241224	104700	114006298	801	801	801	801	1
507	20241224	104600	114005497	801	801	801	801	5
508	20241224	104500	114001492	801	801	801	801	0
509	20241224	104400	114001492	801	802	802	801	78
510	20241224	104300	113939013	802	802	802	801	707
511	20241224	104200	113372422	802	802	802	802	1
512	20241224	104100	113371620	801	801	801	801	1000
513	20241224	104000	112570620	801	801	801	801	2500
514	20241224	103900	110568120	801	800	801	800	200
515	20241224	103800	110408118	800	800	800	800	700
516	20241224	103700	109848118	800	800	800	800	0
517	20241224	103600	109848118	800	800	800	800	378
518	20241224	103500	109545718	800	800	800	800	2
519	20241224	103400	109544118	800	799	800	799	221
520	20241224	103300	109367530	799	799	799	799	0
521	20241224	103200	109367530	799	798	799	798	201
522	20241224	103100	109206944	798	798	798	798	103
523	20241224	103000	109124750	799	799	799	799	150
524	20241224	102900	109004900	801	800	801	800	5218
525	20241224	102800	104830499	800	800	800	800	0
526	20241224	102700	104830499	800	800	800	800	22
527	20241224	102600	104812899	800	800	800	800	54
528	20241224	102500	104769699	800	800	800	800	27
529	20241224	102400	104748099	800	800	800	800	0
530	20241224	102300	104748099	800	797	800	797	2
531	20241224	102200	104746502	797	797	797	797	149
532	20241224	102100	104627749	797	794	797	794	2001
533	20241224	102000	103038952	797	797	797	797	3
534	20241224	101900	103036561	795	795	795	795	15500
535	20241224	101800	90714061	797	797	797	793	603
536	20241224	101700	90235066	797	797	797	797	0
537	20241224	101600	90235066	797	797	797	797	0
538	20241224	101500	90235066	797	794	797	794	8650
539	20241224	101400	83366936	793	794	794	793	2272
540	20241224	101300	81563490	794	794	794	794	1953
541	20241224	101200	80012808	796	795	796	795	379
542	20241224	101100	79711320	796	796	796	796	0
543	20241224	101000	79711320	796	795	796	795	16
544	20241224	100900	79698599	796	796	796	796	30
545	20241224	100800	79674719	796	798	798	796	13
546	20241224	100700	79664365	797	797	797	797	1
547	20241224	100600	79663568	799	798	800	798	6
548	20241224	100500	79658773	792	798	800	790	10657
549	20241224	100400	71209428	798	797	798	797	428
550	20241224	100300	70868170	797	796	797	796	4086
551	20241224	100200	67615208	797	797	797	796	226
552	20241224	100100	67435242	797	799	799	797	2026
553	20241224	100000	65819989	799	800	800	799	89
554	20241224	095900	65748873	800	800	800	800	16
555	20241224	095800	65736073	802	802	802	802	0
556	20241224	095700	65736073	802	802	802	802	0
557	20241224	095600	65736073	802	802	802	802	0
558	20241224	095500	65736073	802	802	802	800	309
559	20241224	095400	65488799	802	802	802	800	15324
560	20241224	095300	53229571	802	803	803	801	12
561	20241224	095200	53219949	801	803	803	801	11798
562	20241224	095100	43763398	802	802	802	802	1275
563	20241224	095000	42740848	802	802	802	802	4000
564	20241224	094900	39532848	802	802	802	801	82
565	20241224	094800	39467158	801	801	802	801	1280
566	20241224	094700	38441873	802	801	802	801	1693
567	20241224	094600	37085727	802	802	802	802	39
568	20241224	094500	37054449	802	802	802	801	94
569	20241224	094400	36979101	802	802	802	802	100
570	20241224	094300	36898901	802	802	802	802	3
571	20241224	094200	36896495	801	802	802	801	17
572	20241224	094100	36882864	802	801	802	801	8
573	20241224	094000	36876453	802	802	802	802	512
574	20241224	093900	36465829	802	801	802	801	92
575	20241224	093800	36392134	801	802	802	801	772
576	20241224	093700	35773750	802	802	802	802	0
577	20241224	093600	35773750	802	802	802	802	102
578	20241224	093500	35691946	802	802	802	802	281
579	20241224	093400	35466584	802	802	802	802	0
580	20241224	093300	35466584	802	802	802	802	626
581	20241224	093200	34964532	802	801	802	801	1044
582	20241224	093100	34128207	801	802	802	800	5695
583	20241224	093000	29566508	802	802	802	802	250
584	20241224	092900	29366008	802	802	802	802	3
585	20241224	092800	29363602	802	802	802	802	18
586	20241224	092700	29349166	802	802	802	802	974
587	20241224	092600	28568018	802	802	802	802	2915
588	20241224	092500	26230188	802	803	803	801	79
589	20241224	092400	26166876	803	802	803	802	7
590	20241224	092300	26161256	803	803	804	803	2893
591	20241224	092200	23837290	800	803	803	800	3726
592	20241224	092100	20852060	803	803	803	803	0
593	20241224	092000	20852060	803	803	803	803	0
594	20241224	091900	20852060	803	803	803	803	12
595	20241224	091800	20842424	801	803	803	801	211
596	20241224	091700	20673391	801	803	803	801	13
597	20241224	091600	20662976	802	802	802	802	2000
598	20241224	091500	19058976	803	803	803	801	430
599	20241224	091400	18714324	803	802	803	802	998
600	20241224	091300	17913925	804	804	804	804	0
601	20241224	091200	17913925	804	803	806	803	270
602	20241224	091100	17697107	804	802	806	802	1211
603	20241224	091000	16724711	802	802	802	802	189
604	20241224	090900	16573133	802	803	803	800	5270
605	20241224	090800	12348824	803	807	807	803	70
606	20241224	090700	12292606	807	808	808	803	9490
607	20241224	090600	4666074	806	808	808	806	414
608	20241224	090500	4332388	809	809	809	809	185
609	20241224	090400	4182723	809	805	809	804	1919
610	20241224	090300	2639332	809	806	809	804	754
611	20241224	090200	2031427	810	810	810	810	0
612	20241224	090100	2031427	810	810	810	810	505
613	20241224	090000	1622377	810	810	810	805	2003