KissMeData/014990/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	190100	724723492	984	984	984	984	8217
3	20241224	190000	724723492	984	984	984	984	0
4	20241224	185900	724723492	984	984	984	984	0
5	20241224	185800	724723492	984	984	984	984	0
6	20241224	185700	724723492	984	984	984	984	0
7	20241224	185600	724723492	984	984	984	984	0
8	20241224	185500	724723492	984	984	984	984	0
9	20241224	185400	724723492	984	984	984	984	0
10	20241224	185300	724723492	984	984	984	984	0
11	20241224	185200	724723492	984	984	984	984	0
12	20241224	185100	724723492	984	984	984	984	0
13	20241224	185000	724723492	984	984	984	984	0
14	20241224	184900	724723492	984	984	984	984	0
15	20241224	184800	724723492	984	984	984	984	0
16	20241224	184700	724723492	984	984	984	984	0
17	20241224	184600	724723492	984	984	984	984	0
18	20241224	184500	724723492	984	984	984	984	0
19	20241224	184400	724723492	984	984	984	984	0
20	20241224	184300	724723492	984	984	984	984	0
21	20241224	184200	724723492	984	984	984	984	0
22	20241224	184100	724723492	984	984	984	984	0
23	20241224	184000	724723492	984	984	984	984	0
24	20241224	183900	724723492	984	984	984	984	0
25	20241224	183800	724723492	984	984	984	984	0
26	20241224	183700	724723492	984	984	984	984	0
27	20241224	183600	724723492	984	984	984	984	0
28	20241224	183500	724723492	984	984	984	984	0
29	20241224	183400	724723492	984	984	984	984	0
30	20241224	183300	724723492	984	984	984	984	0
31	20241224	183200	724723492	984	984	984	984	0
32	20241224	183100	724723492	984	984	984	984	8217
33	20241224	183000	724723492	984	984	984	984	0
34	20241224	182900	724723492	984	984	984	984	0
35	20241224	182800	724723492	984	984	984	984	0
36	20241224	182700	724723492	984	984	984	984	0
37	20241224	182600	724723492	984	984	984	984	0
38	20241224	182500	724723492	984	984	984	984	0
39	20241224	182400	724723492	984	984	984	984	0
40	20241224	182300	724723492	984	984	984	984	0
41	20241224	182200	724723492	984	984	984	984	0
42	20241224	182100	724723492	984	984	984	984	0
43	20241224	182000	724723492	984	984	984	984	0
44	20241224	181900	724723492	984	984	984	984	0
45	20241224	181800	724723492	984	984	984	984	0
46	20241224	181700	724723492	984	984	984	984	0
47	20241224	181600	724723492	984	984	984	984	0
48	20241224	181500	724723492	984	984	984	984	0
49	20241224	181400	724723492	984	984	984	984	0
50	20241224	181300	724723492	984	984	984	984	0
51	20241224	181200	724723492	984	984	984	984	0
52	20241224	181100	724723492	984	984	984	984	0
53	20241224	181000	724723492	984	984	984	984	0
54	20241224	180900	724723492	984	984	984	984	0
55	20241224	180800	724723492	984	984	984	984	0
56	20241224	180700	724723492	984	984	984	984	0
57	20241224	180600	724723492	984	984	984	984	0
58	20241224	180500	724723492	984	984	984	984	0
59	20241224	180400	724723492	984	984	984	984	0
60	20241224	180300	724723492	984	984	984	984	0
61	20241224	180200	724723492	984	984	984	984	0
62	20241224	180100	724723492	984	984	984	984	8217
63	20241224	180000	724723492	984	984	984	984	0
64	20241224	175900	724723492	984	984	984	984	0
65	20241224	175800	724723492	984	984	984	984	0
66	20241224	175700	724723492	984	984	984	984	0
67	20241224	175600	724723492	984	984	984	984	0
68	20241224	175500	724723492	984	984	984	984	0
69	20241224	175400	724723492	984	984	984	984	0
70	20241224	175300	724723492	984	984	984	984	0
71	20241224	175200	724723492	984	984	984	984	0
72	20241224	175100	724723492	984	984	984	984	0
73	20241224	175000	724723492	984	984	984	984	0
74	20241224	174900	724723492	984	984	984	984	0
75	20241224	174800	724723492	984	984	984	984	0
76	20241224	174700	724723492	984	984	984	984	0
77	20241224	174600	724723492	984	984	984	984	0
78	20241224	174500	724723492	984	984	984	984	0
79	20241224	174400	724723492	984	984	984	984	0
80	20241224	174300	724723492	984	984	984	984	0
81	20241224	174200	724723492	984	984	984	984	0
82	20241224	174100	724723492	984	984	984	984	0
83	20241224	174000	724723492	984	984	984	984	0
84	20241224	173900	724723492	984	984	984	984	0
85	20241224	173800	724723492	984	984	984	984	0
86	20241224	173700	724723492	984	984	984	984	0
87	20241224	173600	724723492	984	984	984	984	0
88	20241224	173500	724723492	984	984	984	984	0
89	20241224	173400	724723492	984	984	984	984	0
90	20241224	173300	724723492	984	984	984	984	0
91	20241224	173200	724723492	984	984	984	984	0
92	20241224	173100	724723492	984	984	984	984	8217
93	20241224	173000	724723492	984	984	984	984	0
94	20241224	172900	724723492	984	984	984	984	0
95	20241224	172800	724723492	984	984	984	984	0
96	20241224	172700	724723492	984	984	984	984	0
97	20241224	172600	724723492	984	984	984	984	0
98	20241224	172500	724723492	984	984	984	984	0
99	20241224	172400	724723492	984	984	984	984	0
100	20241224	172300	724723492	984	984	984	984	0
101	20241224	172200	724723492	984	984	984	984	0
102	20241224	172100	724723492	984	984	984	984	0
103	20241224	172000	724723492	984	984	984	984	0
104	20241224	171900	724723492	984	984	984	984	0
105	20241224	171800	724723492	984	984	984	984	0
106	20241224	171700	724723492	984	984	984	984	0
107	20241224	171600	724723492	984	984	984	984	0
108	20241224	171500	724723492	984	984	984	984	0
109	20241224	171400	724723492	984	984	984	984	0
110	20241224	171300	724723492	984	984	984	984	0
111	20241224	171200	724723492	984	984	984	984	0
112	20241224	171100	724723492	984	984	984	984	0
113	20241224	171000	724723492	984	984	984	984	0
114	20241224	170900	724723492	984	984	984	984	0
115	20241224	170800	724723492	984	984	984	984	0
116	20241224	170700	724723492	984	984	984	984	0
117	20241224	170600	724723492	984	984	984	984	0
118	20241224	170500	724723492	984	984	984	984	0
119	20241224	170400	724723492	984	984	984	984	0
120	20241224	170300	724723492	984	984	984	984	0
121	20241224	170200	724723492	984	984	984	984	0
122	20241224	170100	724723492	984	984	984	984	8217
123	20241224	170000	724723492	984	984	984	984	0
124	20241224	165900	724723492	984	984	984	984	0
125	20241224	165800	724723492	984	984	984	984	0
126	20241224	165700	724723492	984	984	984	984	0
127	20241224	165600	724723492	984	984	984	984	0
128	20241224	165500	724723492	984	984	984	984	0
129	20241224	165400	724723492	984	984	984	984	0
130	20241224	165300	724723492	984	984	984	984	0
131	20241224	165200	724723492	984	984	984	984	0
132	20241224	165100	724723492	984	984	984	984	0
133	20241224	165000	724723492	984	984	984	984	0
134	20241224	164900	724723492	984	984	984	984	0
135	20241224	164800	724723492	984	984	984	984	0
136	20241224	164700	724723492	984	984	984	984	0
137	20241224	164600	724723492	984	984	984	984	0
138	20241224	164500	724723492	984	984	984	984	0
139	20241224	164400	724723492	984	984	984	984	0
140	20241224	164300	724723492	984	984	984	984	0
141	20241224	164200	724723492	984	984	984	984	0
142	20241224	164100	724723492	984	984	984	984	0
143	20241224	164000	724723492	984	984	984	984	0
144	20241224	163900	724723492	984	984	984	984	0
145	20241224	163800	724723492	984	984	984	984	0
146	20241224	163700	724723492	984	984	984	984	0
147	20241224	163600	724723492	984	984	984	984	0
148	20241224	163500	724723492	984	984	984	984	0
149	20241224	163400	724723492	984	984	984	984	0
150	20241224	163300	724723492	984	984	984	984	0
151	20241224	163200	724723492	984	984	984	984	0
152	20241224	163100	724723492	984	984	984	984	8217
153	20241224	163000	724723492	984	984	984	984	0
154	20241224	162900	724723492	984	984	984	984	0
155	20241224	162800	724723492	984	984	984	984	0
156	20241224	162700	724723492	984	984	984	984	0
157	20241224	162600	724723492	984	984	984	984	0
158	20241224	162500	724723492	984	984	984	984	0
159	20241224	162400	724723492	984	984	984	984	0
160	20241224	162300	724723492	984	984	984	984	0
161	20241224	162200	724723492	984	984	984	984	0
162	20241224	162100	724723492	984	984	984	984	0
163	20241224	162000	724723492	984	984	984	984	0
164	20241224	161900	724723492	984	984	984	984	0
165	20241224	161800	724723492	984	984	984	984	0
166	20241224	161700	724723492	984	984	984	984	0
167	20241224	161600	724723492	984	984	984	984	0
168	20241224	161500	724723492	984	984	984	984	0
169	20241224	161400	724723492	984	984	984	984	0
170	20241224	161300	724723492	984	984	984	984	0
171	20241224	161200	724723492	984	984	984	984	0
172	20241224	161100	724723492	984	984	984	984	0
173	20241224	161000	724723492	984	984	984	984	0
174	20241224	160900	724723492	984	984	984	984	0
175	20241224	160800	724723492	984	984	984	984	0
176	20241224	160700	724723492	984	984	984	984	0
177	20241224	160600	724723492	984	984	984	984	0
178	20241224	160500	724723492	984	984	984	984	0
179	20241224	160400	724723492	984	984	984	984	0
180	20241224	160300	724723492	984	984	984	984	0
181	20241224	160200	724723492	984	984	984	984	0
182	20241224	160100	724723492	984	984	984	984	8217
183	20241224	160000	724723492	984	984	984	984	0
184	20241224	155900	724723492	984	984	984	984	0
185	20241224	155800	724723492	984	984	984	984	0
186	20241224	155700	724723492	984	984	984	984	0
187	20241224	155600	724723492	984	984	984	984	0
188	20241224	155500	724723492	984	984	984	984	0
189	20241224	155400	724723492	984	984	984	984	0
190	20241224	155300	724723492	984	984	984	984	0
191	20241224	155200	724723492	984	984	984	984	0
192	20241224	155100	724723492	984	984	984	984	0
193	20241224	155000	724723492	984	984	984	984	0
194	20241224	154900	724723492	984	984	984	984	0
195	20241224	154800	724723492	984	984	984	984	0
196	20241224	154700	724723492	984	984	984	984	0
197	20241224	154600	724723492	984	984	984	984	0
198	20241224	154500	724723492	984	984	984	984	0
199	20241224	154400	724723492	984	984	984	984	0
200	20241224	154300	724723492	984	984	984	984	0
201	20241224	154200	724723492	984	984	984	984	0
202	20241224	154100	724723492	984	984	984	984	0
203	20241224	154000	724723492	984	984	984	984	0
204	20241224	153900	724723492	984	984	984	984	0
205	20241224	153800	724723492	984	984	984	984	0
206	20241224	153700	724723492	984	984	984	984	0
207	20241224	153600	724723492	984	984	984	984	0
208	20241224	153500	724723492	984	984	984	984	0
209	20241224	153400	724723492	984	984	984	984	0
210	20241224	153300	724723492	984	984	984	984	0
211	20241224	153200	724723492	984	984	984	984	0
212	20241224	153100	724723492	984	984	984	984	8217
213	20241224	153000	724723492	984	984	984	984	8217
214	20241224	152900	716637964	984	984	984	984	0
215	20241224	152800	716637964	984	984	984	984	0
216	20241224	152700	716637964	984	984	984	984	0
217	20241224	152600	716637964	984	984	984	984	0
218	20241224	152500	716637964	984	984	984	984	0
219	20241224	152400	716637964	984	984	984	984	0
220	20241224	152300	716637964	984	984	984	984	0
221	20241224	152200	716637964	984	984	984	984	0
222	20241224	152100	716637964	984	984	984	984	0
223	20241224	152000	716637964	984	984	984	984	0
224	20241224	151900	716637964	984	984	984	984	968
225	20241224	151800	715685452	984	985	985	984	1856
226	20241224	151700	713858999	984	984	984	984	739
227	20241224	151600	713131823	984	984	984	984	1000
228	20241224	151500	712147823	984	984	984	984	10
229	20241224	151400	712137983	985	985	985	985	107
230	20241224	151300	712032588	985	985	986	985	10447
231	20241224	151200	701737603	985	985	985	985	643
232	20241224	151100	701104248	984	986	986	984	501
233	20241224	151000	700610264	988	986	988	984	33
234	20241224	150900	700577713	987	984	987	984	5801
235	20241224	150800	694860723	983	982	983	982	3
236	20241224	150700	694857775	981	981	981	981	1
237	20241224	150600	694856794	983	982	983	981	2804
238	20241224	150500	692100579	983	983	983	980	656
239	20241224	150400	691456781	980	980	980	980	0
240	20241224	150300	691456781	980	980	980	980	0
241	20241224	150200	691456781	980	983	983	980	7308
242	20241224	150100	684276026	983	983	983	983	3025
243	20241224	150000	681302451	983	982	983	980	3017
244	20241224	145900	678338991	982	982	982	982	0
245	20241224	145800	678338991	982	981	982	981	1295
246	20241224	145700	677067364	978	978	978	978	90
247	20241224	145600	676979344	976	976	976	976	0
248	20241224	145500	676979344	976	976	976	976	0
249	20241224	145400	676979344	976	978	978	976	2263
250	20241224	145300	674768636	978	978	978	978	2000
251	20241224	145200	672812636	977	984	984	977	2001
252	20241224	145100	670857185	984	984	984	984	0
253	20241224	145000	670857185	984	979	984	978	2001
254	20241224	144900	668899560	979	983	983	979	1002
255	20241224	144800	667918035	985	985	985	985	0
256	20241224	144700	667918035	985	985	985	985	30
257	20241224	144600	667888485	985	987	987	985	5
258	20241224	144500	667883556	987	987	987	987	10
259	20241224	144400	667873686	988	988	988	988	0
260	20241224	144300	667873686	988	988	988	988	0
261	20241224	144200	667873686	988	988	988	988	0
262	20241224	144100	667873686	988	988	988	988	101
263	20241224	144000	667773898	988	988	988	988	501
264	20241224	143900	667278910	989	986	989	980	30001
265	20241224	143800	637864518	992	992	992	992	0
266	20241224	143700	637864518	992	992	992	992	103
267	20241224	143600	637762342	993	986	993	985	4000
268	20241224	143500	633808703	991	989	991	989	500
269	20241224	143400	633313412	991	991	991	991	0
270	20241224	143300	633313412	991	990	991	990	13
271	20241224	143200	633300531	988	988	992	988	8522
272	20241224	143100	624864141	984	984	984	984	0
273	20241224	143000	624864141	984	984	984	984	347
274	20241224	142900	624522693	981	981	981	981	0
275	20241224	142800	624522693	981	989	990	981	7570
276	20241224	142700	617066430	990	988	990	988	2316
277	20241224	142600	614774672	988	988	988	988	7
278	20241224	142500	614767756	988	988	988	988	2
279	20241224	142400	614765780	989	990	990	988	1487
280	20241224	142300	613295676	990	987	990	987	8232
281	20241224	142200	605156548	986	986	987	986	551
282	20241224	142100	604612762	986	985	986	985	300
283	20241224	142000	604317062	985	985	985	985	183
284	20241224	141900	604136807	985	985	985	985	10
285	20241224	141800	604126957	981	982	982	981	426
286	20241224	141700	603708989	982	982	982	982	0
287	20241224	141600	603708989	982	982	982	982	973
288	20241224	141500	602753503	978	978	978	978	0
289	20241224	141400	602753503	978	982	982	978	540
290	20241224	141300	602225367	982	976	982	975	2101
291	20241224	141200	600176778	982	982	982	982	0
292	20241224	141100	600176778	982	985	985	982	2904
293	20241224	141000	597322671	985	986	986	985	352
294	20241224	140900	596975669	984	984	984	984	1279
295	20241224	140800	595717133	984	984	984	984	724
296	20241224	140700	595004717	984	983	984	983	2729
297	20241224	140600	592322099	983	982	983	982	1200
298	20241224	140500	591142699	982	979	982	979	2175
299	20241224	140400	589009718	980	980	980	980	0
300	20241224	140300	589009718	980	980	980	980	0
301	20241224	140200	589009718	980	980	980	980	0
302	20241224	140100	589009718	980	980	980	980	0
303	20241224	140000	589009718	980	980	980	980	0
304	20241224	135900	589009718	980	980	980	980	0
305	20241224	135800	589009718	980	980	980	980	1
306	20241224	135700	589008738	974	980	980	973	5296
307	20241224	135600	583833979	981	981	981	981	1000
308	20241224	135500	582852979	981	981	981	981	0
309	20241224	135400	582852979	981	981	981	981	10
310	20241224	135300	582843169	981	981	981	981	0
311	20241224	135200	582843169	981	982	982	981	2427
312	20241224	135100	580462172	981	981	981	981	0
313	20241224	135000	580462172	981	983	983	981	130
314	20241224	134900	580334558	986	986	986	983	502
315	20241224	134800	579839589	985	987	987	984	1185
316	20241224	134700	578673100	988	992	992	988	3024
317	20241224	134600	575683388	988	996	996	988	327
318	20241224	134500	575359096	996	990	1000	981	17554
319	20241224	134400	557974106	989	973	989	973	22525
320	20241224	134300	535825714	972	977	977	969	41228
321	20241224	134200	495792665	977	977	977	977	1
322	20241224	134100	495791688	976	978	978	976	1000
323	20241224	134000	494815508	976	978	978	976	10977
324	20241224	133900	484084605	982	980	982	978	110
325	20241224	133800	483976973	978	978	978	978	95
326	20241224	133700	483884063	981	981	981	981	50
327	20241224	133600	483835013	981	981	981	981	500
328	20241224	133500	483344513	981	981	981	981	0
329	20241224	133400	483344513	981	981	981	981	1
330	20241224	133300	483343532	982	981	982	981	50
331	20241224	133200	483294434	983	983	983	983	0
332	20241224	133100	483294434	983	983	983	983	0
333	20241224	133000	483294434	983	983	983	983	4
334	20241224	132900	483290502	983	983	983	983	200
335	20241224	132800	483093902	983	983	983	978	232
336	20241224	132700	482865898	983	983	983	983	400
337	20241224	132600	482472698	983	983	983	983	315
338	20241224	132500	482163053	983	983	983	983	0
339	20241224	132400	482163053	983	983	983	983	190
340	20241224	132300	481976283	983	983	983	983	509
341	20241224	132200	481475936	983	981	983	981	500
342	20241224	132100	480984613	981	981	981	981	0
343	20241224	132000	480984613	981	981	981	981	65
344	20241224	131900	480920848	981	981	981	981	1707
345	20241224	131800	479246281	980	979	980	979	3259
346	20241224	131700	476052498	979	979	979	979	53
347	20241224	131600	476000611	980	979	980	979	51
348	20241224	131500	475950681	979	980	980	979	235
349	20241224	131400	475720582	980	979	980	979	5
350	20241224	131300	475715683	979	980	980	979	506
351	20241224	131200	475219808	978	978	978	978	105
352	20241224	131100	475117118	978	979	979	978	53
353	20241224	131000	475065232	980	980	980	977	501
354	20241224	130900	474575746	978	979	979	978	878
355	20241224	130800	473717061	979	980	980	979	17
356	20241224	130700	473700416	978	978	978	978	0
357	20241224	130600	473700416	978	979	979	978	100
358	20241224	130500	473602615	980	980	980	980	0
359	20241224	130400	473602615	980	980	980	980	510
360	20241224	130300	473102815	980	980	980	980	0
361	20241224	130200	473102815	980	977	980	977	806
362	20241224	130100	472315338	980	979	980	978	2003
363	20241224	130000	470355916	979	980	980	979	1405
364	20241224	125900	468980016	980	980	980	980	95
365	20241224	125800	468886916	979	979	979	979	2
366	20241224	125700	468884958	979	979	979	979	769
367	20241224	125600	468132107	981	981	981	981	203
368	20241224	125500	467932964	981	981	981	981	0
369	20241224	125400	467932964	981	981	981	981	0
370	20241224	125300	467932964	981	980	981	979	294
371	20241224	125200	467645126	981	979	981	977	2440
372	20241224	125100	465258522	981	981	981	981	0
373	20241224	125000	465258522	981	982	982	980	212
374	20241224	124900	465050727	981	981	982	980	657
375	20241224	124800	464405837	982	982	982	982	0
376	20241224	124700	464405837	982	982	982	982	0
377	20241224	124600	464405837	982	981	982	981	2
378	20241224	124500	464403874	982	981	982	979	2318
379	20241224	124400	462132228	982	981	982	981	92
380	20241224	124300	462041949	981	981	981	981	204
381	20241224	124200	461841825	979	979	979	979	1
382	20241224	124100	461840846	980	980	980	980	0
383	20241224	124000	461840846	980	980	980	980	0
384	20241224	123900	461840846	980	981	981	980	326
385	20241224	123800	461521360	981	981	981	981	35
386	20241224	123700	461487025	981	982	982	980	5
387	20241224	123600	461482121	981	981	981	981	1216
388	20241224	123500	460289225	981	979	981	977	1261
389	20241224	123400	459056684	979	979	979	979	42
390	20241224	123300	459015566	979	979	979	979	205
391	20241224	123200	458814871	980	980	980	980	1500
392	20241224	123100	457344871	979	979	979	979	982
393	20241224	123000	456383493	980	980	980	980	400
394	20241224	122900	455991493	979	979	979	979	0
395	20241224	122800	455991493	979	979	979	979	0
396	20241224	122700	455991493	979	979	979	979	801
397	20241224	122600	455207314	979	979	979	978	13
398	20241224	122500	455194598	976	976	976	976	993
399	20241224	122400	454225430	976	976	976	975	78
400	20241224	122300	454149371	977	979	979	977	8
401	20241224	122200	454141551	973	973	973	973	37
402	20241224	122100	454105550	973	973	973	973	30
403	20241224	122000	454076360	973	975	975	973	400
404	20241224	121900	453686786	979	979	979	979	0
405	20241224	121800	453686786	979	979	979	979	0
406	20241224	121700	453686786	979	979	979	979	0
407	20241224	121600	453686786	979	978	979	978	1021
408	20241224	121500	452687232	979	979	979	979	1
409	20241224	121400	452686253	979	979	979	978	4
410	20241224	121300	452682338	979	979	979	979	2
411	20241224	121200	452680380	980	980	980	980	1
412	20241224	121100	452679400	975	975	975	975	0
413	20241224	121000	452679400	975	980	980	975	27
414	20241224	120900	452652965	980	978	980	978	500
415	20241224	120800	452163037	974	974	974	974	1
416	20241224	120700	452162063	974	974	974	974	0
417	20241224	120600	452162063	974	974	974	974	0
418	20241224	120500	452162063	974	974	974	974	1
419	20241224	120400	452161089	973	973	973	973	0
420	20241224	120300	452161089	973	973	973	973	1
421	20241224	120200	452160116	973	979	980	971	4708
422	20241224	120100	447583468	973	974	974	973	1000
423	20241224	120000	446610017	979	979	979	979	1
424	20241224	115900	446609038	974	974	974	974	0
425	20241224	115800	446609038	974	974	974	974	1
426	20241224	115700	446608064	974	976	976	974	707
427	20241224	115600	445918612	977	980	980	977	1578
428	20241224	115500	444376729	980	980	980	980	0
429	20241224	115400	444376729	980	980	980	980	1
430	20241224	115300	444375749	977	977	977	977	40
431	20241224	115200	444336669	983	983	983	983	0
432	20241224	115100	444336669	983	983	983	983	2
433	20241224	115000	444334703	983	983	983	983	10
434	20241224	114900	444324873	983	983	983	983	520
435	20241224	114800	443813713	983	983	983	983	100
436	20241224	114700	443715413	978	978	978	978	324
437	20241224	114600	443398541	984	984	984	984	1
438	20241224	114500	443397557	985	985	985	985	0
439	20241224	114400	443397557	985	980	985	978	323
440	20241224	114300	443080972	985	985	985	985	1
441	20241224	114200	443079987	985	973	985	973	10027
442	20241224	114100	433227027	973	973	973	973	855
443	20241224	114000	432395112	973	974	974	973	420
444	20241224	113900	431986052	974	976	976	974	168
445	20241224	113800	431822119	976	976	976	976	0
446	20241224	113700	431822119	976	976	976	976	500
447	20241224	113600	431334119	976	976	976	976	8
448	20241224	113500	431326311	974	974	974	974	0
449	20241224	113400	431326311	974	974	974	974	0
450	20241224	113300	431326311	974	974	974	974	17
451	20241224	113200	431309753	976	976	976	976	0
452	20241224	113100	431309753	976	976	976	976	1000
453	20241224	113000	430333753	975	975	975	975	10
454	20241224	112900	430324003	975	975	975	975	6
455	20241224	112800	430318153	976	976	976	976	0
456	20241224	112700	430318153	976	976	976	976	237
457	20241224	112600	430086841	976	976	976	976	236
458	20241224	112500	429856505	975	975	975	975	202
459	20241224	112400	429659555	975	975	975	975	101
460	20241224	112300	429561080	972	972	972	972	0
461	20241224	112200	429561080	972	975	975	972	2311
462	20241224	112100	427313264	975	975	975	975	33
463	20241224	112000	427281089	975	975	975	975	0
464	20241224	111900	427281089	975	975	975	975	40
465	20241224	111800	427242089	974	974	974	974	0
466	20241224	111700	427242089	974	974	974	974	0
467	20241224	111600	427242089	974	974	974	974	1
468	20241224	111500	427241115	975	975	975	975	88
469	20241224	111400	427155315	975	975	975	975	13
470	20241224	111300	427142640	975	974	975	973	1270
471	20241224	111200	425905902	975	975	975	975	30
472	20241224	111100	425876652	975	975	975	975	1
473	20241224	111000	425875677	976	976	976	976	1
474	20241224	110900	425874701	976	976	976	976	400
475	20241224	110800	425484301	976	975	976	975	11
476	20241224	110700	425473575	975	971	975	971	4930
477	20241224	110600	420686541	970	970	970	970	500
478	20241224	110500	420201541	971	972	974	971	24078
479	20241224	110400	396798635	971	971	971	971	0
480	20241224	110300	396798635	971	972	972	971	99
481	20241224	110200	396702497	972	971	972	971	56
482	20241224	110100	396648111	971	971	971	971	33
483	20241224	110000	396616068	971	972	972	971	313
484	20241224	105900	396311934	971	971	971	971	1276
485	20241224	105800	395072938	969	970	970	969	1119
486	20241224	105700	393988508	970	970	971	969	26479
487	20241224	105600	368306151	971	971	971	971	2040
488	20241224	105500	366325311	972	972	972	972	11
489	20241224	105400	366314619	972	972	972	972	138
490	20241224	105300	366180483	972	972	972	972	566
491	20241224	105200	365630331	972	971	972	971	193
492	20241224	105100	365442832	971	972	972	971	2592
493	20241224	105000	362925400	971	971	971	971	1539
494	20241224	104900	361431031	971	972	972	971	2258
495	20241224	104800	359238503	972	972	972	972	241
496	20241224	104700	359004251	972	973	973	972	1001
497	20241224	104600	358031278	972	972	972	972	1
498	20241224	104500	358030306	972	972	972	972	1384
499	20241224	104400	356685058	972	972	972	972	30
500	20241224	104300	356655898	972	971	972	971	616
501	20241224	104200	356057760	971	971	971	971	500
502	20241224	104100	355572260	971	971	971	971	200
503	20241224	104000	355378060	970	971	971	970	2693
504	20241224	103900	352764757	971	971	971	971	1
505	20241224	103800	352763786	972	972	972	971	558
506	20241224	103700	352221910	972	971	972	971	447
507	20241224	103600	351787800	971	972	972	971	2210
508	20241224	103500	349640180	972	973	973	972	5328
509	20241224	103400	344456086	974	974	974	974	308
510	20241224	103300	344156094	974	974	974	974	4
511	20241224	103200	344152198	974	974	974	974	500
512	20241224	103100	343665198	974	974	974	974	1
513	20241224	103000	343664224	973	973	973	973	1008
514	20241224	102900	342683440	973	973	973	973	0
515	20241224	102800	342683440	973	973	973	972	3507
516	20241224	102700	339271167	973	973	973	973	725
517	20241224	102600	338565742	973	973	973	973	0
518	20241224	102500	338565742	973	973	973	973	943
519	20241224	102400	337648203	974	974	974	974	0
520	20241224	102300	337648203	974	972	974	972	37
521	20241224	102200	337612207	974	974	974	974	20
522	20241224	102100	337592727	975	971	975	971	81
523	20241224	102000	337513956	971	974	975	971	4200
524	20241224	101900	333434956	974	974	974	974	200
525	20241224	101800	333240156	971	974	974	970	2590
526	20241224	101700	330726110	974	976	976	970	20190
527	20241224	101600	311126830	977	977	977	974	305
528	20241224	101500	310829687	977	975	978	975	307
529	20241224	101400	310530357	975	978	978	975	11
530	20241224	101300	310519629	975	975	978	974	4565
531	20241224	101200	306070707	974	975	978	974	520
532	20241224	101100	305564172	974	974	974	974	3625
533	20241224	101000	302033422	974	973	974	973	2263
534	20241224	100900	299829865	973	974	974	973	5741
535	20241224	100800	294241062	974	972	974	972	6382
536	20241224	100700	288029281	973	972	973	971	4088
537	20241224	100600	284055742	972	972	972	972	121
538	20241224	100500	283938130	972	972	972	972	700
539	20241224	100400	283257730	973	972	973	972	891
540	20241224	100300	282391669	973	973	973	973	1
541	20241224	100200	282390696	972	972	972	972	100
542	20241224	100100	282293496	971	973	973	971	3822
543	20241224	100000	278580589	973	971	974	971	2076
544	20241224	095900	276564713	971	973	973	971	3140
545	20241224	095800	273512302	973	973	974	973	5368
546	20241224	095700	268289237	973	974	974	973	1496
547	20241224	095600	266832529	974	974	974	974	2932
548	20241224	095500	263976761	974	974	975	974	4110
549	20241224	095400	259971621	974	975	975	974	52
550	20241224	095300	259920968	975	976	976	975	2021
551	20241224	095200	257950487	975	977	977	975	3219
552	20241224	095100	254811666	978	978	978	977	302
553	20241224	095000	254516311	975	978	978	975	247
554	20241224	094900	254275186	975	978	978	975	5
555	20241224	094800	254270308	975	977	978	975	2063
556	20241224	094700	252257128	978	978	978	978	4226
557	20241224	094600	248124100	978	978	978	978	1
558	20241224	094500	248123122	976	975	976	975	8265
559	20241224	094400	240064467	975	977	977	974	740
560	20241224	094300	239343161	977	974	977	974	2047
561	20241224	094200	237349242	977	973	978	973	2107
562	20241224	094100	235298663	978	974	978	974	2397
563	20241224	094000	232963981	974	977	980	974	5118
564	20241224	093900	227971267	978	980	980	978	789
565	20241224	093800	227199308	980	979	980	978	281
566	20241224	093700	226924296	980	985	985	980	3122
567	20241224	093600	223857639	983	985	985	983	875
568	20241224	093500	222995824	981	985	985	981	1858
569	20241224	093400	221171886	985	981	985	981	6596
570	20241224	093300	214676826	981	983	986	981	994
571	20241224	093200	213700533	983	985	985	983	3178
572	20241224	093100	210571603	981	985	985	981	2
573	20241224	093000	210569637	981	981	984	981	133
574	20241224	092900	210439020	981	977	981	976	2593
575	20241224	092800	207905339	977	978	981	977	622
576	20241224	092700	207296899	979	978	979	974	1214
577	20241224	092600	206111206	974	979	979	974	5759
578	20241224	092500	200500639	979	979	979	979	100
579	20241224	092400	200402739	975	979	979	974	25806
580	20241224	092300	175235248	981	977	981	977	73
581	20241224	092200	175163923	977	977	981	976	3792
582	20241224	092100	171459170	977	979	981	976	11249
583	20241224	092000	160474231	978	978	983	978	6385
584	20241224	091900	154229097	978	979	979	978	2177
585	20241224	091800	152099110	983	980	983	978	5320
586	20241224	091700	146892528	980	983	983	980	5378
587	20241224	091600	141622067	983	980	983	978	7120
588	20241224	091500	134645597	980	984	984	980	2124
589	20241224	091400	132557675	984	982	985	981	6821
590	20241224	091300	125862185	981	981	982	981	1168
591	20241224	091200	124716365	976	977	980	975	10924
592	20241224	091100	114040344	976	978	980	976	8133
593	20241224	091000	106091940	976	977	979	975	3765
594	20241224	090900	102415985	979	986	986	979	28960
595	20241224	090800	74006711	984	987	987	984	2776
596	20241224	090700	71272464	987	987	987	983	7675
597	20241224	090600	63726820	980	997	997	980	23637
598	20241224	090500	40446093	994	997	997	986	6031
599	20241224	090400	34491120	985	988	988	985	6060
600	20241224	090300	28510279	988	988	988	985	758
601	20241224	090200	27762895	985	989	989	985	10141
602	20241224	090100	17764149	989	1003	1003	989	14265
603	20241224	090000	3624914	1010	995	1010	995	3638