KissMeData/066360/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	194600	28345609	797	797	797	797	791
3	20241224	194500	28345609	797	797	797	797	0
4	20241224	194400	28345609	797	797	797	797	0
5	20241224	194300	28345609	797	797	797	797	0
6	20241224	194200	28345609	797	797	797	797	0
7	20241224	194100	28345609	797	797	797	797	0
8	20241224	194000	28345609	797	797	797	797	0
9	20241224	193900	28345609	797	797	797	797	0
10	20241224	193800	28345609	797	797	797	797	0
11	20241224	193700	28345609	797	797	797	797	0
12	20241224	193600	28345609	797	797	797	797	0
13	20241224	193500	28345609	797	797	797	797	0
14	20241224	193400	28345609	797	797	797	797	0
15	20241224	193300	28345609	797	797	797	797	0
16	20241224	193200	28345609	797	797	797	797	0
17	20241224	193100	28345609	797	797	797	797	0
18	20241224	193000	28345609	797	797	797	797	0
19	20241224	192900	28345609	797	797	797	797	0
20	20241224	192800	28345609	797	797	797	797	0
21	20241224	192700	28345609	797	797	797	797	0
22	20241224	192600	28345609	797	797	797	797	0
23	20241224	192500	28345609	797	797	797	797	0
24	20241224	192400	28345609	797	797	797	797	0
25	20241224	192300	28345609	797	797	797	797	0
26	20241224	192200	28345609	797	797	797	797	0
27	20241224	192100	28345609	797	797	797	797	0
28	20241224	192000	28345609	797	797	797	797	0
29	20241224	191900	28345609	797	797	797	797	0
30	20241224	191800	28345609	797	797	797	797	0
31	20241224	191700	28345609	797	797	797	797	0
32	20241224	191600	28345609	797	797	797	797	791
33	20241224	191500	28345609	797	797	797	797	0
34	20241224	191400	28345609	797	797	797	797	0
35	20241224	191300	28345609	797	797	797	797	0
36	20241224	191200	28345609	797	797	797	797	0
37	20241224	191100	28345609	797	797	797	797	0
38	20241224	191000	28345609	797	797	797	797	0
39	20241224	190900	28345609	797	797	797	797	0
40	20241224	190800	28345609	797	797	797	797	0
41	20241224	190700	28345609	797	797	797	797	0
42	20241224	190600	28345609	797	797	797	797	0
43	20241224	190500	28345609	797	797	797	797	0
44	20241224	190400	28345609	797	797	797	797	0
45	20241224	190300	28345609	797	797	797	797	0
46	20241224	190200	28345609	797	797	797	797	0
47	20241224	190100	28345609	797	797	797	797	0
48	20241224	190000	28345609	797	797	797	797	0
49	20241224	185900	28345609	797	797	797	797	0
50	20241224	185800	28345609	797	797	797	797	0
51	20241224	185700	28345609	797	797	797	797	0
52	20241224	185600	28345609	797	797	797	797	0
53	20241224	185500	28345609	797	797	797	797	0
54	20241224	185400	28345609	797	797	797	797	0
55	20241224	185300	28345609	797	797	797	797	0
56	20241224	185200	28345609	797	797	797	797	0
57	20241224	185100	28345609	797	797	797	797	0
58	20241224	185000	28345609	797	797	797	797	0
59	20241224	184900	28345609	797	797	797	797	0
60	20241224	184800	28345609	797	797	797	797	0
61	20241224	184700	28345609	797	797	797	797	0
62	20241224	184600	28345609	797	797	797	797	791
63	20241224	184500	28345609	797	797	797	797	0
64	20241224	184400	28345609	797	797	797	797	0
65	20241224	184300	28345609	797	797	797	797	0
66	20241224	184200	28345609	797	797	797	797	0
67	20241224	184100	28345609	797	797	797	797	0
68	20241224	184000	28345609	797	797	797	797	0
69	20241224	183900	28345609	797	797	797	797	0
70	20241224	183800	28345609	797	797	797	797	0
71	20241224	183700	28345609	797	797	797	797	0
72	20241224	183600	28345609	797	797	797	797	0
73	20241224	183500	28345609	797	797	797	797	0
74	20241224	183400	28345609	797	797	797	797	0
75	20241224	183300	28345609	797	797	797	797	0
76	20241224	183200	28345609	797	797	797	797	0
77	20241224	183100	28345609	797	797	797	797	0
78	20241224	183000	28345609	797	797	797	797	0
79	20241224	182900	28345609	797	797	797	797	0
80	20241224	182800	28345609	797	797	797	797	0
81	20241224	182700	28345609	797	797	797	797	0
82	20241224	182600	28345609	797	797	797	797	0
83	20241224	182500	28345609	797	797	797	797	0
84	20241224	182400	28345609	797	797	797	797	0
85	20241224	182300	28345609	797	797	797	797	0
86	20241224	182200	28345609	797	797	797	797	0
87	20241224	182100	28345609	797	797	797	797	0
88	20241224	182000	28345609	797	797	797	797	0
89	20241224	181900	28345609	797	797	797	797	0
90	20241224	181800	28345609	797	797	797	797	0
91	20241224	181700	28345609	797	797	797	797	0
92	20241224	181600	28345609	797	797	797	797	791
93	20241224	181500	28345609	797	797	797	797	0
94	20241224	181400	28345609	797	797	797	797	0
95	20241224	181300	28345609	797	797	797	797	0
96	20241224	181200	28345609	797	797	797	797	0
97	20241224	181100	28345609	797	797	797	797	0
98	20241224	181000	28345609	797	797	797	797	0
99	20241224	180900	28345609	797	797	797	797	0
100	20241224	180800	28345609	797	797	797	797	0
101	20241224	180700	28345609	797	797	797	797	0
102	20241224	180600	28345609	797	797	797	797	0
103	20241224	180500	28345609	797	797	797	797	0
104	20241224	180400	28345609	797	797	797	797	0
105	20241224	180300	28345609	797	797	797	797	0
106	20241224	180200	28345609	797	797	797	797	0
107	20241224	180100	28345609	797	797	797	797	0
108	20241224	180000	28345609	797	797	797	797	0
109	20241224	175900	28345609	797	797	797	797	0
110	20241224	175800	28345609	797	797	797	797	0
111	20241224	175700	28345609	797	797	797	797	0
112	20241224	175600	28345609	797	797	797	797	0
113	20241224	175500	28345609	797	797	797	797	0
114	20241224	175400	28345609	797	797	797	797	0
115	20241224	175300	28345609	797	797	797	797	0
116	20241224	175200	28345609	797	797	797	797	0
117	20241224	175100	28345609	797	797	797	797	0
118	20241224	175000	28345609	797	797	797	797	0
119	20241224	174900	28345609	797	797	797	797	0
120	20241224	174800	28345609	797	797	797	797	0
121	20241224	174700	28345609	797	797	797	797	0
122	20241224	174600	28345609	797	797	797	797	791
123	20241224	174500	28345609	797	797	797	797	0
124	20241224	174400	28345609	797	797	797	797	0
125	20241224	174300	28345609	797	797	797	797	0
126	20241224	174200	28345609	797	797	797	797	0
127	20241224	174100	28345609	797	797	797	797	0
128	20241224	174000	28345609	797	797	797	797	0
129	20241224	173900	28345609	797	797	797	797	0
130	20241224	173800	28345609	797	797	797	797	0
131	20241224	173700	28345609	797	797	797	797	0
132	20241224	173600	28345609	797	797	797	797	0
133	20241224	173500	28345609	797	797	797	797	0
134	20241224	173400	28345609	797	797	797	797	0
135	20241224	173300	28345609	797	797	797	797	0
136	20241224	173200	28345609	797	797	797	797	0
137	20241224	173100	28345609	797	797	797	797	0
138	20241224	173000	28345609	797	797	797	797	0
139	20241224	172900	28345609	797	797	797	797	0
140	20241224	172800	28345609	797	797	797	797	0
141	20241224	172700	28345609	797	797	797	797	0
142	20241224	172600	28345609	797	797	797	797	0
143	20241224	172500	28345609	797	797	797	797	0
144	20241224	172400	28345609	797	797	797	797	0
145	20241224	172300	28345609	797	797	797	797	0
146	20241224	172200	28345609	797	797	797	797	0
147	20241224	172100	28345609	797	797	797	797	0
148	20241224	172000	28345609	797	797	797	797	0
149	20241224	171900	28345609	797	797	797	797	0
150	20241224	171800	28345609	797	797	797	797	0
151	20241224	171700	28345609	797	797	797	797	0
152	20241224	171600	28345609	797	797	797	797	791
153	20241224	171500	28345609	797	797	797	797	0
154	20241224	171400	28345609	797	797	797	797	0
155	20241224	171300	28345609	797	797	797	797	0
156	20241224	171200	28345609	797	797	797	797	0
157	20241224	171100	28345609	797	797	797	797	0
158	20241224	171000	28345609	797	797	797	797	0
159	20241224	170900	28345609	797	797	797	797	0
160	20241224	170800	28345609	797	797	797	797	0
161	20241224	170700	28345609	797	797	797	797	0
162	20241224	170600	28345609	797	797	797	797	0
163	20241224	170500	28345609	797	797	797	797	0
164	20241224	170400	28345609	797	797	797	797	0
165	20241224	170300	28345609	797	797	797	797	0
166	20241224	170200	28345609	797	797	797	797	0
167	20241224	170100	28345609	797	797	797	797	0
168	20241224	170000	28345609	797	797	797	797	0
169	20241224	165900	28345609	797	797	797	797	0
170	20241224	165800	28345609	797	797	797	797	0
171	20241224	165700	28345609	797	797	797	797	0
172	20241224	165600	28345609	797	797	797	797	0
173	20241224	165500	28345609	797	797	797	797	0
174	20241224	165400	28345609	797	797	797	797	0
175	20241224	165300	28345609	797	797	797	797	0
176	20241224	165200	28345609	797	797	797	797	0
177	20241224	165100	28345609	797	797	797	797	0
178	20241224	165000	28345609	797	797	797	797	0
179	20241224	164900	28345609	797	797	797	797	0
180	20241224	164800	28345609	797	797	797	797	0
181	20241224	164700	28345609	797	797	797	797	0
182	20241224	164600	28345609	797	797	797	797	791
183	20241224	164500	28345609	797	797	797	797	0
184	20241224	164400	28345609	797	797	797	797	0
185	20241224	164300	28345609	797	797	797	797	0
186	20241224	164200	28345609	797	797	797	797	0
187	20241224	164100	28345609	797	797	797	797	0
188	20241224	164000	28345609	797	797	797	797	0
189	20241224	163900	28345609	797	797	797	797	0
190	20241224	163800	28345609	797	797	797	797	0
191	20241224	163700	28345609	797	797	797	797	0
192	20241224	163600	28345609	797	797	797	797	0
193	20241224	163500	28345609	797	797	797	797	0
194	20241224	163400	28345609	797	797	797	797	0
195	20241224	163300	28345609	797	797	797	797	0
196	20241224	163200	28345609	797	797	797	797	0
197	20241224	163100	28345609	797	797	797	797	0
198	20241224	163000	28345609	797	797	797	797	0
199	20241224	162900	28345609	797	797	797	797	0
200	20241224	162800	28345609	797	797	797	797	0
201	20241224	162700	28345609	797	797	797	797	0
202	20241224	162600	28345609	797	797	797	797	0
203	20241224	162500	28345609	797	797	797	797	0
204	20241224	162400	28345609	797	797	797	797	0
205	20241224	162300	28345609	797	797	797	797	0
206	20241224	162200	28345609	797	797	797	797	0
207	20241224	162100	28345609	797	797	797	797	0
208	20241224	162000	28345609	797	797	797	797	0
209	20241224	161900	28345609	797	797	797	797	0
210	20241224	161800	28345609	797	797	797	797	0
211	20241224	161700	28345609	797	797	797	797	0
212	20241224	161600	28345609	797	797	797	797	791
213	20241224	161500	28345609	797	797	797	797	0
214	20241224	161400	28345609	797	797	797	797	0
215	20241224	161300	28345609	797	797	797	797	0
216	20241224	161200	28345609	797	797	797	797	0
217	20241224	161100	28345609	797	797	797	797	0
218	20241224	161000	28345609	797	797	797	797	0
219	20241224	160900	28345609	797	797	797	797	0
220	20241224	160800	28345609	797	797	797	797	0
221	20241224	160700	28345609	797	797	797	797	0
222	20241224	160600	28345609	797	797	797	797	0
223	20241224	160500	28345609	797	797	797	797	0
224	20241224	160400	28345609	797	797	797	797	0
225	20241224	160300	28345609	797	797	797	797	0
226	20241224	160200	28345609	797	797	797	797	0
227	20241224	160100	28345609	797	797	797	797	0
228	20241224	160000	28345609	797	797	797	797	0
229	20241224	155900	28345609	797	797	797	797	0
230	20241224	155800	28345609	797	797	797	797	0
231	20241224	155700	28345609	797	797	797	797	0
232	20241224	155600	28345609	797	797	797	797	0
233	20241224	155500	28345609	797	797	797	797	0
234	20241224	155400	28345609	797	797	797	797	0
235	20241224	155300	28345609	797	797	797	797	0
236	20241224	155200	28345609	797	797	797	797	0
237	20241224	155100	28345609	797	797	797	797	0
238	20241224	155000	28345609	797	797	797	797	0
239	20241224	154900	28345609	797	797	797	797	0
240	20241224	154800	28345609	797	797	797	797	0
241	20241224	154700	28345609	797	797	797	797	0
242	20241224	154600	28345609	797	797	797	797	791
243	20241224	154500	28345609	797	797	797	797	0
244	20241224	154400	28345609	797	797	797	797	0
245	20241224	154300	28345609	797	797	797	797	0
246	20241224	154200	28345609	797	797	797	797	0
247	20241224	154100	28345609	797	797	797	797	0
248	20241224	154000	28345609	797	797	797	797	0
249	20241224	153900	28345609	797	797	797	797	0
250	20241224	153800	28345609	797	797	797	797	0
251	20241224	153700	28345609	797	797	797	797	0
252	20241224	153600	28345609	797	797	797	797	0
253	20241224	153500	28345609	797	797	797	797	0
254	20241224	153400	28345609	797	797	797	797	0
255	20241224	153300	28345609	797	797	797	797	0
256	20241224	153200	28345609	797	797	797	797	0
257	20241224	153100	28345609	797	797	797	797	0
258	20241224	153000	28345609	797	797	797	797	791
259	20241224	152900	27715182	797	797	797	797	0
260	20241224	152800	27715182	797	797	797	797	0
261	20241224	152700	27715182	797	797	797	797	0
262	20241224	152600	27715182	797	797	797	797	0
263	20241224	152500	27715182	797	797	797	797	0
264	20241224	152400	27715182	797	797	797	797	0
265	20241224	152300	27715182	797	797	797	797	0
266	20241224	152200	27715182	797	797	797	797	0
267	20241224	152100	27715182	797	797	797	797	0
268	20241224	152000	27715182	797	797	797	797	0
269	20241224	151900	27715182	797	797	797	797	0
270	20241224	151800	27715182	797	797	797	797	0
271	20241224	151700	27715182	797	797	797	797	0
272	20241224	151600	27715182	797	797	797	797	0
273	20241224	151500	27715182	797	797	797	797	0
274	20241224	151400	27715182	797	797	797	797	0
275	20241224	151300	27715182	797	797	797	797	0
276	20241224	151200	27715182	797	797	797	797	0
277	20241224	151100	27715182	797	797	797	797	0
278	20241224	151000	27715182	797	797	797	797	0
279	20241224	150900	27715182	797	797	797	797	0
280	20241224	150800	27715182	797	797	797	797	0
281	20241224	150700	27715182	797	797	797	797	0
282	20241224	150600	27715182	797	797	797	797	0
283	20241224	150500	27715182	797	797	797	797	0
284	20241224	150400	27715182	797	797	797	797	1
285	20241224	150300	27714385	797	797	797	797	0
286	20241224	150200	27714385	797	797	797	797	0
287	20241224	150100	27714385	797	797	797	797	7
288	20241224	150000	27708806	797	797	797	797	212
289	20241224	145900	27539842	795	795	795	795	0
290	20241224	145800	27539842	795	795	795	795	0
291	20241224	145700	27539842	795	795	795	795	0
292	20241224	145600	27539842	795	795	795	795	0
293	20241224	145500	27539842	795	795	795	795	0
294	20241224	145400	27539842	795	795	795	795	0
295	20241224	145300	27539842	795	795	795	795	0
296	20241224	145200	27539842	795	796	796	795	529
297	20241224	145100	27119175	797	797	797	797	0
298	20241224	145000	27119175	797	797	797	797	0
299	20241224	144900	27119175	797	797	797	797	0
300	20241224	144800	27119175	797	797	797	797	0
301	20241224	144700	27119175	797	797	797	797	0
302	20241224	144600	27119175	797	797	797	797	0
303	20241224	144500	27119175	797	797	797	797	0
304	20241224	144400	27119175	797	797	797	797	0
305	20241224	144300	27119175	797	797	797	797	0
306	20241224	144200	27119175	797	797	797	797	0
307	20241224	144100	27119175	797	797	797	797	0
308	20241224	144000	27119175	797	797	797	797	0
309	20241224	143900	27119175	797	797	797	797	0
310	20241224	143800	27119175	797	797	797	797	1470
311	20241224	143700	25947585	800	800	800	800	0
312	20241224	143600	25947585	800	800	800	800	0
313	20241224	143500	25947585	800	800	800	800	0
314	20241224	143400	25947585	800	800	800	800	0
315	20241224	143300	25947585	800	800	800	800	0
316	20241224	143200	25947585	800	800	800	800	0
317	20241224	143100	25947585	800	800	800	800	0
318	20241224	143000	25947585	800	800	800	800	0
319	20241224	142900	25947585	800	800	800	800	0
320	20241224	142800	25947585	800	800	800	800	0
321	20241224	142700	25947585	800	800	800	800	0
322	20241224	142600	25947585	800	800	800	800	0
323	20241224	142500	25947585	800	800	800	800	0
324	20241224	142400	25947585	800	800	800	800	0
325	20241224	142300	25947585	800	800	800	800	0
326	20241224	142200	25947585	800	800	800	800	0
327	20241224	142100	25947585	800	800	800	800	0
328	20241224	142000	25947585	800	800	800	800	0
329	20241224	141900	25947585	800	800	800	800	0
330	20241224	141800	25947585	800	800	800	800	0
331	20241224	141700	25947585	800	800	800	800	0
332	20241224	141600	25947585	800	800	800	800	0
333	20241224	141500	25947585	800	800	800	800	0
334	20241224	141400	25947585	800	800	800	800	0
335	20241224	141300	25947585	800	800	800	800	0
336	20241224	141200	25947585	800	800	800	800	0
337	20241224	141100	25947585	800	800	800	800	0
338	20241224	141000	25947585	800	800	800	800	0
339	20241224	140900	25947585	800	800	800	800	0
340	20241224	140800	25947585	800	800	800	800	0
341	20241224	140700	25947585	800	800	800	800	0
342	20241224	140600	25947585	800	800	800	800	0
343	20241224	140500	25947585	800	800	800	800	500
344	20241224	140400	25547585	798	798	798	798	0
345	20241224	140300	25547585	798	798	798	798	0
346	20241224	140200	25547585	798	798	798	798	0
347	20241224	140100	25547585	798	798	798	798	0
348	20241224	140000	25547585	798	798	798	798	0
349	20241224	135900	25547585	798	798	798	798	954
350	20241224	135800	24786293	798	798	798	798	0
351	20241224	135700	24786293	798	798	798	798	0
352	20241224	135600	24786293	798	798	798	798	0
353	20241224	135500	24786293	798	798	798	798	0
354	20241224	135400	24786293	798	798	798	798	0
355	20241224	135300	24786293	798	798	798	798	0
356	20241224	135200	24786293	798	798	798	798	0
357	20241224	135100	24786293	798	798	798	798	0
358	20241224	135000	24786293	798	798	798	798	0
359	20241224	134900	24786293	798	798	798	798	0
360	20241224	134800	24786293	798	798	798	798	0
361	20241224	134700	24786293	798	798	798	798	0
362	20241224	134600	24786293	798	798	798	798	0
363	20241224	134500	24786293	798	798	798	798	0
364	20241224	134400	24786293	798	798	798	798	446
365	20241224	134300	24430385	798	798	798	798	0
366	20241224	134200	24430385	798	798	798	798	0
367	20241224	134100	24430385	798	798	798	798	0
368	20241224	134000	24430385	798	798	798	798	0
369	20241224	133900	24430385	798	798	798	798	0
370	20241224	133800	24430385	798	798	798	798	0
371	20241224	133700	24430385	798	798	798	798	0
372	20241224	133600	24430385	798	798	798	798	2
373	20241224	133500	24428789	798	798	798	798	0
374	20241224	133400	24428789	798	798	798	798	0
375	20241224	133300	24428789	798	798	798	798	0
376	20241224	133200	24428789	798	798	798	798	0
377	20241224	133100	24428789	798	798	798	798	0
378	20241224	133000	24428789	798	798	798	798	154
379	20241224	132900	24305897	798	798	798	798	2
380	20241224	132800	24304301	797	797	797	797	0
381	20241224	132700	24304301	797	797	797	797	0
382	20241224	132600	24304301	797	797	797	797	0
383	20241224	132500	24304301	797	797	797	797	1
384	20241224	132400	24303504	798	798	798	798	2
385	20241224	132300	24301908	797	797	797	797	0
386	20241224	132200	24301908	797	797	797	797	0
387	20241224	132100	24301908	797	797	797	797	0
388	20241224	132000	24301908	797	797	797	797	0
389	20241224	131900	24301908	797	797	797	797	3
390	20241224	131800	24299517	792	797	797	792	300
391	20241224	131700	24061886	797	797	797	797	0
392	20241224	131600	24061886	797	797	797	797	0
393	20241224	131500	24061886	797	798	798	797	6
394	20241224	131400	24057102	798	798	798	798	0
395	20241224	131300	24057102	798	798	798	798	0
396	20241224	131200	24057102	798	798	798	798	0
397	20241224	131100	24057102	798	798	798	798	0
398	20241224	131000	24057102	798	798	798	798	0
399	20241224	130900	24057102	798	798	798	798	1
400	20241224	130800	24056304	799	799	799	799	1
401	20241224	130700	24055505	800	800	800	800	0
402	20241224	130600	24055505	800	800	800	800	0
403	20241224	130500	24055505	800	800	800	800	0
404	20241224	130400	24055505	800	800	800	800	0
405	20241224	130300	24055505	800	800	800	800	0
406	20241224	130200	24055505	800	800	800	800	0
407	20241224	130100	24055505	800	800	800	800	0
408	20241224	130000	24055505	800	800	800	800	0
409	20241224	125900	24055505	800	800	800	800	0
410	20241224	125800	24055505	800	800	800	800	0
411	20241224	125700	24055505	800	800	800	800	0
412	20241224	125600	24055505	800	800	800	800	0
413	20241224	125500	24055505	800	800	800	800	0
414	20241224	125400	24055505	800	800	800	800	0
415	20241224	125300	24055505	800	800	800	800	0
416	20241224	125200	24055505	800	800	800	800	0
417	20241224	125100	24055505	800	800	800	800	0
418	20241224	125000	24055505	800	800	800	800	0
419	20241224	124900	24055505	800	800	800	800	0
420	20241224	124800	24055505	800	800	800	800	0
421	20241224	124700	24055505	800	800	800	800	0
422	20241224	124600	24055505	800	800	800	800	0
423	20241224	124500	24055505	800	800	800	800	0
424	20241224	124400	24055505	800	800	800	800	0
425	20241224	124300	24055505	800	800	800	800	0
426	20241224	124200	24055505	800	800	800	800	0
427	20241224	124100	24055505	800	800	800	800	0
428	20241224	124000	24055505	800	800	800	800	0
429	20241224	123900	24055505	800	800	800	800	0
430	20241224	123800	24055505	800	800	800	800	0
431	20241224	123700	24055505	800	800	800	800	0
432	20241224	123600	24055505	800	800	800	800	0
433	20241224	123500	24055505	800	800	800	800	0
434	20241224	123400	24055505	800	800	800	800	0
435	20241224	123300	24055505	800	800	800	800	0
436	20241224	123200	24055505	800	800	800	800	0
437	20241224	123100	24055505	800	800	800	800	0
438	20241224	123000	24055505	800	800	800	800	0
439	20241224	122900	24055505	800	800	800	800	0
440	20241224	122800	24055505	800	800	800	800	0
441	20241224	122700	24055505	800	800	800	800	0
442	20241224	122600	24055505	800	800	800	800	0
443	20241224	122500	24055505	800	800	800	800	0
444	20241224	122400	24055505	800	800	800	800	0
445	20241224	122300	24055505	800	800	800	800	0
446	20241224	122200	24055505	800	800	800	800	0
447	20241224	122100	24055505	800	790	800	790	247
448	20241224	122000	23858115	801	800	801	800	1000
449	20241224	121900	23057828	800	800	800	800	0
450	20241224	121800	23057828	800	800	800	800	0
451	20241224	121700	23057828	800	800	800	800	0
452	20241224	121600	23057828	800	800	800	800	0
453	20241224	121500	23057828	800	800	800	800	0
454	20241224	121400	23057828	800	800	800	800	0
455	20241224	121300	23057828	800	800	800	800	0
456	20241224	121200	23057828	800	800	800	800	0
457	20241224	121100	23057828	800	800	800	800	0
458	20241224	121000	23057828	800	800	800	800	25
459	20241224	120900	23037828	800	800	800	800	0
460	20241224	120800	23037828	800	800	800	800	0
461	20241224	120700	23037828	800	800	800	800	0
462	20241224	120600	23037828	800	800	800	800	0
463	20241224	120500	23037828	800	800	800	800	0
464	20241224	120400	23037828	800	800	800	800	0
465	20241224	120300	23037828	800	800	800	800	0
466	20241224	120200	23037828	800	800	800	800	0
467	20241224	120100	23037828	800	800	800	800	0
468	20241224	120000	23037828	800	800	800	800	0
469	20241224	115900	23037828	800	800	800	800	0
470	20241224	115800	23037828	800	800	800	800	0
471	20241224	115700	23037828	800	800	800	800	0
472	20241224	115600	23037828	800	800	800	800	0
473	20241224	115500	23037828	800	800	800	800	0
474	20241224	115400	23037828	800	800	800	800	0
475	20241224	115300	23037828	800	800	800	800	0
476	20241224	115200	23037828	800	800	800	800	0
477	20241224	115100	23037828	800	800	800	800	0
478	20241224	115000	23037828	800	800	800	800	0
479	20241224	114900	23037828	800	800	800	800	0
480	20241224	114800	23037828	800	800	800	800	0
481	20241224	114700	23037828	800	800	800	800	0
482	20241224	114600	23037828	800	800	800	800	0
483	20241224	114500	23037828	800	790	800	790	245
484	20241224	114400	22842828	790	790	790	790	100
485	20241224	114300	22763828	800	800	800	800	0
486	20241224	114200	22763828	800	794	800	794	6000
487	20241224	114100	17965451	799	797	799	757	2066
488	20241224	114000	16352595	800	800	800	800	0
489	20241224	113900	16352595	800	800	800	800	0
490	20241224	113800	16352595	800	800	800	800	0
491	20241224	113700	16352595	800	800	800	800	0
492	20241224	113600	16352595	800	800	800	800	0
493	20241224	113500	16352595	800	800	800	800	200
494	20241224	113400	16192595	800	800	800	800	0
495	20241224	113300	16192595	800	800	800	800	0
496	20241224	113200	16192595	800	800	800	800	0
497	20241224	113100	16192595	800	800	800	800	0
498	20241224	113000	16192595	800	800	800	800	200
499	20241224	112900	16032595	797	797	797	797	0
500	20241224	112800	16032595	797	797	797	797	0
501	20241224	112700	16032595	797	797	797	797	0
502	20241224	112600	16032595	797	797	797	797	0
503	20241224	112500	16032595	797	797	797	797	0
504	20241224	112400	16032595	797	797	797	797	0
505	20241224	112300	16032595	797	797	797	797	0
506	20241224	112200	16032595	797	797	797	797	0
507	20241224	112100	16032595	797	797	797	797	0
508	20241224	112000	16032595	797	797	797	797	0
509	20241224	111900	16032595	797	797	797	797	0
510	20241224	111800	16032595	797	797	797	797	0
511	20241224	111700	16032595	797	797	797	797	0
512	20241224	111600	16032595	797	797	797	797	0
513	20241224	111500	16032595	797	797	797	797	5
514	20241224	111400	16028610	798	798	798	798	0
515	20241224	111300	16028610	798	798	798	798	0
516	20241224	111200	16028610	798	798	798	798	0
517	20241224	111100	16028610	798	798	798	798	0
518	20241224	111000	16028610	798	798	798	798	0
519	20241224	110900	16028610	798	798	798	798	0
520	20241224	110800	16028610	798	798	798	798	0
521	20241224	110700	16028610	798	798	798	798	0
522	20241224	110600	16028610	798	798	798	798	0
523	20241224	110500	16028610	798	798	798	798	0
524	20241224	110400	16028610	798	798	798	798	0
525	20241224	110300	16028610	798	798	798	798	0
526	20241224	110200	16028610	798	798	798	798	0
527	20241224	110100	16028610	798	798	798	798	0
528	20241224	110000	16028610	798	798	798	798	0
529	20241224	105900	16028610	798	798	798	798	0
530	20241224	105800	16028610	798	798	798	798	0
531	20241224	105700	16028610	798	798	798	798	0
532	20241224	105600	16028610	798	798	798	798	0
533	20241224	105500	16028610	798	798	798	798	0
534	20241224	105400	16028610	798	798	798	798	0
535	20241224	105300	16028610	798	798	798	798	0
536	20241224	105200	16028610	798	798	798	798	0
537	20241224	105100	16028610	798	798	798	798	0
538	20241224	105000	16028610	798	798	798	798	0
539	20241224	104900	16028610	798	798	798	798	10
540	20241224	104800	16020630	800	800	800	800	0
541	20241224	104700	16020630	800	800	800	800	0
542	20241224	104600	16020630	800	800	800	800	0
543	20241224	104500	16020630	800	800	800	800	0
544	20241224	104400	16020630	800	800	800	800	0
545	20241224	104300	16020630	800	800	800	800	0
546	20241224	104200	16020630	800	800	800	800	0
547	20241224	104100	16020630	800	800	800	800	0
548	20241224	104000	16020630	800	800	800	800	0
549	20241224	103900	16020630	800	800	800	800	0
550	20241224	103800	16020630	800	800	800	800	0
551	20241224	103700	16020630	800	800	800	800	0
552	20241224	103600	16020630	800	800	800	800	0
553	20241224	103500	16020630	800	800	800	800	0
554	20241224	103400	16020630	800	800	800	800	0
555	20241224	103300	16020630	800	800	800	800	0
556	20241224	103200	16020630	800	800	800	800	0
557	20241224	103100	16020630	800	800	800	800	0
558	20241224	103000	16020630	800	800	800	800	0
559	20241224	102900	16020630	800	800	800	800	0
560	20241224	102800	16020630	800	800	800	800	0
561	20241224	102700	16020630	800	800	800	800	0
562	20241224	102600	16020630	800	800	800	800	0
563	20241224	102500	16020630	800	800	800	800	0
564	20241224	102400	16020630	800	800	800	800	0
565	20241224	102300	16020630	800	800	800	800	0
566	20241224	102200	16020630	800	800	800	800	0
567	20241224	102100	16020630	800	800	800	800	0
568	20241224	102000	16020630	800	800	800	800	100
569	20241224	101900	15940630	800	800	800	800	0
570	20241224	101800	15940630	800	800	800	800	0
571	20241224	101700	15940630	800	800	800	800	0
572	20241224	101600	15940630	800	800	800	800	0
573	20241224	101500	15940630	800	800	800	800	0
574	20241224	101400	15940630	800	800	800	800	0
575	20241224	101300	15940630	800	800	800	800	0
576	20241224	101200	15940630	800	800	800	800	0
577	20241224	101100	15940630	800	800	800	800	0
578	20241224	101000	15940630	800	800	800	800	0
579	20241224	100900	15940630	800	800	800	800	0
580	20241224	100800	15940630	800	800	800	800	0
581	20241224	100700	15940630	800	800	800	800	0
582	20241224	100600	15940630	800	800	800	800	0
583	20241224	100500	15940630	800	800	800	800	0
584	20241224	100400	15940630	800	800	800	800	0
585	20241224	100300	15940630	800	800	800	800	0
586	20241224	100200	15940630	800	800	800	800	1
587	20241224	100100	15939830	795	795	795	795	0
588	20241224	100000	15939830	795	795	795	795	0
589	20241224	095900	15939830	795	795	795	795	0
590	20241224	095800	15939830	795	795	795	795	0
591	20241224	095700	15939830	795	795	795	795	0
592	20241224	095600	15939830	795	795	795	795	0
593	20241224	095500	15939830	795	795	795	795	0
594	20241224	095400	15939830	795	795	795	795	0
595	20241224	095300	15939830	795	795	795	795	50
596	20241224	095200	15900080	795	795	795	795	0
597	20241224	095100	15900080	795	795	795	795	6740
598	20241224	095000	10541780	800	800	800	800	0
599	20241224	094900	10541780	800	800	800	800	0
600	20241224	094800	10541780	800	800	800	800	0
601	20241224	094700	10541780	800	800	800	800	0
602	20241224	094600	10541780	800	800	800	800	5
603	20241224	094500	10537780	795	795	795	795	0
604	20241224	094400	10537780	795	795	795	795	500
605	20241224	094300	10140280	795	795	795	795	0
606	20241224	094200	10140280	795	795	795	795	1051
607	20241224	094100	9304735	795	795	795	795	1
608	20241224	094000	9303940	795	795	795	795	12
609	20241224	093900	9294400	800	800	800	800	0
610	20241224	093800	9294400	800	800	800	800	0
611	20241224	093700	9294400	800	800	800	800	0
612	20241224	093600	9294400	800	800	800	800	0
613	20241224	093500	9294400	800	800	800	800	0
614	20241224	093400	9294400	800	800	800	800	188
615	20241224	093300	9144000	800	800	800	800	0
616	20241224	093200	9144000	800	800	800	800	0
617	20241224	093100	9144000	800	800	800	800	0
618	20241224	093000	9144000	800	800	800	800	0
619	20241224	092900	9144000	800	800	800	800	0
620	20241224	092800	9144000	800	800	800	800	0
621	20241224	092700	9144000	800	800	800	800	202
622	20241224	092600	8982400	800	800	800	800	0
623	20241224	092500	8982400	800	800	800	800	0
624	20241224	092400	8982400	800	800	800	800	0
625	20241224	092300	8982400	800	800	800	800	0
626	20241224	092200	8982400	800	800	800	800	0
627	20241224	092100	8982400	800	800	800	800	0
628	20241224	092000	8982400	800	800	800	800	0
629	20241224	091900	8982400	800	800	800	800	0
630	20241224	091800	8982400	800	800	800	800	0
631	20241224	091700	8982400	800	800	800	800	0
632	20241224	091600	8982400	800	800	800	800	0
633	20241224	091500	8982400	800	800	800	800	0
634	20241224	091400	8982400	800	800	800	800	0
635	20241224	091300	8982400	800	800	800	800	0
636	20241224	091200	8982400	800	800	800	800	0
637	20241224	091100	8982400	800	800	800	800	0
638	20241224	091000	8982400	800	800	800	800	0
639	20241224	090900	8982400	800	800	800	800	0
640	20241224	090800	8982400	800	800	800	800	0
641	20241224	090700	8982400	800	800	800	800	0
642	20241224	090600	8982400	800	800	800	800	0
643	20241224	090500	8982400	800	800	800	800	0
644	20241224	090400	8982400	800	800	800	800	0
645	20241224	090300	8982400	800	800	800	800	140
646	20241224	090200	8870400	800	800	800	800	0
647	20241224	090100	8870400	800	800	800	800	10616
648	20241224	090000	377600	800	800	800	800	472