KissMeData/014990/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	190100	288410890	915	915	915	915	5500
3	20241230	190000	288410890	915	915	915	915	0
4	20241230	185900	288410890	915	915	915	915	0
5	20241230	185800	288410890	915	915	915	915	0
6	20241230	185700	288410890	915	915	915	915	0
7	20241230	185600	288410890	915	915	915	915	0
8	20241230	185500	288410890	915	915	915	915	0
9	20241230	185400	288410890	915	915	915	915	0
10	20241230	185300	288410890	915	915	915	915	0
11	20241230	185200	288410890	915	915	915	915	0
12	20241230	185100	288410890	915	915	915	915	0
13	20241230	185000	288410890	915	915	915	915	0
14	20241230	184900	288410890	915	915	915	915	0
15	20241230	184800	288410890	915	915	915	915	0
16	20241230	184700	288410890	915	915	915	915	0
17	20241230	184600	288410890	915	915	915	915	0
18	20241230	184500	288410890	915	915	915	915	0
19	20241230	184400	288410890	915	915	915	915	0
20	20241230	184300	288410890	915	915	915	915	0
21	20241230	184200	288410890	915	915	915	915	0
22	20241230	184100	288410890	915	915	915	915	0
23	20241230	184000	288410890	915	915	915	915	0
24	20241230	183900	288410890	915	915	915	915	0
25	20241230	183800	288410890	915	915	915	915	0
26	20241230	183700	288410890	915	915	915	915	0
27	20241230	183600	288410890	915	915	915	915	0
28	20241230	183500	288410890	915	915	915	915	0
29	20241230	183400	288410890	915	915	915	915	0
30	20241230	183300	288410890	915	915	915	915	0
31	20241230	183200	288410890	915	915	915	915	0
32	20241230	183100	288410890	915	915	915	915	5500
33	20241230	183000	288410890	915	915	915	915	0
34	20241230	182900	288410890	915	915	915	915	0
35	20241230	182800	288410890	915	915	915	915	0
36	20241230	182700	288410890	915	915	915	915	0
37	20241230	182600	288410890	915	915	915	915	0
38	20241230	182500	288410890	915	915	915	915	0
39	20241230	182400	288410890	915	915	915	915	0
40	20241230	182300	288410890	915	915	915	915	0
41	20241230	182200	288410890	915	915	915	915	0
42	20241230	182100	288410890	915	915	915	915	0
43	20241230	182000	288410890	915	915	915	915	0
44	20241230	181900	288410890	915	915	915	915	0
45	20241230	181800	288410890	915	915	915	915	0
46	20241230	181700	288410890	915	915	915	915	0
47	20241230	181600	288410890	915	915	915	915	0
48	20241230	181500	288410890	915	915	915	915	0
49	20241230	181400	288410890	915	915	915	915	0
50	20241230	181300	288410890	915	915	915	915	0
51	20241230	181200	288410890	915	915	915	915	0
52	20241230	181100	288410890	915	915	915	915	0
53	20241230	181000	288410890	915	915	915	915	0
54	20241230	180900	288410890	915	915	915	915	0
55	20241230	180800	288410890	915	915	915	915	0
56	20241230	180700	288410890	915	915	915	915	0
57	20241230	180600	288410890	915	915	915	915	0
58	20241230	180500	288410890	915	915	915	915	0
59	20241230	180400	288410890	915	915	915	915	0
60	20241230	180300	288410890	915	915	915	915	0
61	20241230	180200	288410890	915	915	915	915	0
62	20241230	180100	288410890	915	915	915	915	5500
63	20241230	180000	288410890	915	915	915	915	0
64	20241230	175900	288410890	915	915	915	915	0
65	20241230	175800	288410890	915	915	915	915	0
66	20241230	175700	288410890	915	915	915	915	0
67	20241230	175600	288410890	915	915	915	915	0
68	20241230	175500	288410890	915	915	915	915	0
69	20241230	175400	288410890	915	915	915	915	0
70	20241230	175300	288410890	915	915	915	915	0
71	20241230	175200	288410890	915	915	915	915	0
72	20241230	175100	288410890	915	915	915	915	0
73	20241230	175000	288410890	915	915	915	915	0
74	20241230	174900	288410890	915	915	915	915	0
75	20241230	174800	288410890	915	915	915	915	0
76	20241230	174700	288410890	915	915	915	915	0
77	20241230	174600	288410890	915	915	915	915	0
78	20241230	174500	288410890	915	915	915	915	0
79	20241230	174400	288410890	915	915	915	915	0
80	20241230	174300	288410890	915	915	915	915	0
81	20241230	174200	288410890	915	915	915	915	0
82	20241230	174100	288410890	915	915	915	915	0
83	20241230	174000	288410890	915	915	915	915	0
84	20241230	173900	288410890	915	915	915	915	0
85	20241230	173800	288410890	915	915	915	915	0
86	20241230	173700	288410890	915	915	915	915	0
87	20241230	173600	288410890	915	915	915	915	0
88	20241230	173500	288410890	915	915	915	915	0
89	20241230	173400	288410890	915	915	915	915	0
90	20241230	173300	288410890	915	915	915	915	0
91	20241230	173200	288410890	915	915	915	915	0
92	20241230	173100	288410890	915	915	915	915	5500
93	20241230	173000	288410890	915	915	915	915	0
94	20241230	172900	288410890	915	915	915	915	0
95	20241230	172800	288410890	915	915	915	915	0
96	20241230	172700	288410890	915	915	915	915	0
97	20241230	172600	288410890	915	915	915	915	0
98	20241230	172500	288410890	915	915	915	915	0
99	20241230	172400	288410890	915	915	915	915	0
100	20241230	172300	288410890	915	915	915	915	0
101	20241230	172200	288410890	915	915	915	915	0
102	20241230	172100	288410890	915	915	915	915	0
103	20241230	172000	288410890	915	915	915	915	0
104	20241230	171900	288410890	915	915	915	915	0
105	20241230	171800	288410890	915	915	915	915	0
106	20241230	171700	288410890	915	915	915	915	0
107	20241230	171600	288410890	915	915	915	915	0
108	20241230	171500	288410890	915	915	915	915	0
109	20241230	171400	288410890	915	915	915	915	0
110	20241230	171300	288410890	915	915	915	915	0
111	20241230	171200	288410890	915	915	915	915	0
112	20241230	171100	288410890	915	915	915	915	0
113	20241230	171000	288410890	915	915	915	915	0
114	20241230	170900	288410890	915	915	915	915	0
115	20241230	170800	288410890	915	915	915	915	0
116	20241230	170700	288410890	915	915	915	915	0
117	20241230	170600	288410890	915	915	915	915	0
118	20241230	170500	288410890	915	915	915	915	0
119	20241230	170400	288410890	915	915	915	915	0
120	20241230	170300	288410890	915	915	915	915	0
121	20241230	170200	288410890	915	915	915	915	0
122	20241230	170100	288410890	915	915	915	915	5500
123	20241230	170000	288410890	915	915	915	915	0
124	20241230	165900	288410890	915	915	915	915	0
125	20241230	165800	288410890	915	915	915	915	0
126	20241230	165700	288410890	915	915	915	915	0
127	20241230	165600	288410890	915	915	915	915	0
128	20241230	165500	288410890	915	915	915	915	0
129	20241230	165400	288410890	915	915	915	915	0
130	20241230	165300	288410890	915	915	915	915	0
131	20241230	165200	288410890	915	915	915	915	0
132	20241230	165100	288410890	915	915	915	915	0
133	20241230	165000	288410890	915	915	915	915	0
134	20241230	164900	288410890	915	915	915	915	0
135	20241230	164800	288410890	915	915	915	915	0
136	20241230	164700	288410890	915	915	915	915	0
137	20241230	164600	288410890	915	915	915	915	0
138	20241230	164500	288410890	915	915	915	915	0
139	20241230	164400	288410890	915	915	915	915	0
140	20241230	164300	288410890	915	915	915	915	0
141	20241230	164200	288410890	915	915	915	915	0
142	20241230	164100	288410890	915	915	915	915	0
143	20241230	164000	288410890	915	915	915	915	0
144	20241230	163900	288410890	915	915	915	915	0
145	20241230	163800	288410890	915	915	915	915	0
146	20241230	163700	288410890	915	915	915	915	0
147	20241230	163600	288410890	915	915	915	915	0
148	20241230	163500	288410890	915	915	915	915	0
149	20241230	163400	288410890	915	915	915	915	0
150	20241230	163300	288410890	915	915	915	915	0
151	20241230	163200	288410890	915	915	915	915	0
152	20241230	163100	288410890	915	915	915	915	5500
153	20241230	163000	288410890	915	915	915	915	0
154	20241230	162900	288410890	915	915	915	915	0
155	20241230	162800	288410890	915	915	915	915	0
156	20241230	162700	288410890	915	915	915	915	0
157	20241230	162600	288410890	915	915	915	915	0
158	20241230	162500	288410890	915	915	915	915	0
159	20241230	162400	288410890	915	915	915	915	0
160	20241230	162300	288410890	915	915	915	915	0
161	20241230	162200	288410890	915	915	915	915	0
162	20241230	162100	288410890	915	915	915	915	0
163	20241230	162000	288410890	915	915	915	915	0
164	20241230	161900	288410890	915	915	915	915	0
165	20241230	161800	288410890	915	915	915	915	0
166	20241230	161700	288410890	915	915	915	915	0
167	20241230	161600	288410890	915	915	915	915	0
168	20241230	161500	288410890	915	915	915	915	0
169	20241230	161400	288410890	915	915	915	915	0
170	20241230	161300	288410890	915	915	915	915	0
171	20241230	161200	288410890	915	915	915	915	0
172	20241230	161100	288410890	915	915	915	915	0
173	20241230	161000	288410890	915	915	915	915	0
174	20241230	160900	288410890	915	915	915	915	0
175	20241230	160800	288410890	915	915	915	915	0
176	20241230	160700	288410890	915	915	915	915	0
177	20241230	160600	288410890	915	915	915	915	0
178	20241230	160500	288410890	915	915	915	915	0
179	20241230	160400	288410890	915	915	915	915	0
180	20241230	160300	288410890	915	915	915	915	0
181	20241230	160200	288410890	915	915	915	915	0
182	20241230	160100	288410890	915	915	915	915	5500
183	20241230	160000	288410890	915	915	915	915	0
184	20241230	155900	288410890	915	915	915	915	0
185	20241230	155800	288410890	915	915	915	915	0
186	20241230	155700	288410890	915	915	915	915	0
187	20241230	155600	288410890	915	915	915	915	0
188	20241230	155500	288410890	915	915	915	915	0
189	20241230	155400	288410890	915	915	915	915	0
190	20241230	155300	288410890	915	915	915	915	0
191	20241230	155200	288410890	915	915	915	915	0
192	20241230	155100	288410890	915	915	915	915	0
193	20241230	155000	288410890	915	915	915	915	0
194	20241230	154900	288410890	915	915	915	915	0
195	20241230	154800	288410890	915	915	915	915	0
196	20241230	154700	288410890	915	915	915	915	0
197	20241230	154600	288410890	915	915	915	915	0
198	20241230	154500	288410890	915	915	915	915	0
199	20241230	154400	288410890	915	915	915	915	0
200	20241230	154300	288410890	915	915	915	915	0
201	20241230	154200	288410890	915	915	915	915	0
202	20241230	154100	288410890	915	915	915	915	0
203	20241230	154000	288410890	915	915	915	915	0
204	20241230	153900	288410890	915	915	915	915	0
205	20241230	153800	288410890	915	915	915	915	0
206	20241230	153700	288410890	915	915	915	915	0
207	20241230	153600	288410890	915	915	915	915	0
208	20241230	153500	288410890	915	915	915	915	0
209	20241230	153400	288410890	915	915	915	915	0
210	20241230	153300	288410890	915	915	915	915	0
211	20241230	153200	288410890	915	915	915	915	0
212	20241230	153100	288410890	915	915	915	915	5500
213	20241230	153000	288410890	915	915	915	915	5500
214	20241230	152900	283378390	910	910	910	910	0
215	20241230	152800	283378390	910	910	910	910	0
216	20241230	152700	283378390	910	910	910	910	0
217	20241230	152600	283378390	910	910	910	910	0
218	20241230	152500	283378390	910	910	910	910	0
219	20241230	152400	283378390	910	910	910	910	0
220	20241230	152300	283378390	910	910	910	910	0
221	20241230	152200	283378390	910	910	910	910	0
222	20241230	152100	283378390	910	910	910	910	0
223	20241230	152000	283378390	910	910	910	910	0
224	20241230	151900	283378390	910	909	910	909	320
225	20241230	151800	283087290	910	911	911	910	1689
226	20241230	151700	281549585	911	911	911	911	0
227	20241230	151600	281549585	911	911	911	911	201
228	20241230	151500	281366474	910	910	910	910	1
229	20241230	151400	281365564	911	912	912	910	2228
230	20241230	151300	279337396	913	913	913	913	0
231	20241230	151200	279337396	913	913	913	913	7
232	20241230	151100	279331005	913	913	913	913	1
233	20241230	151000	279330092	911	913	913	911	372
234	20241230	150900	278991198	911	913	913	911	3942
235	20241230	150800	275396710	912	914	914	912	866
236	20241230	150700	274606906	914	914	914	914	1
237	20241230	150600	274605992	913	913	913	912	123
238	20241230	150500	274493694	913	912	913	912	259
239	20241230	150400	274257277	912	914	914	912	3560
240	20241230	150300	271008522	914	914	914	914	31
241	20241230	150200	270980188	914	914	915	914	1060
242	20241230	150100	270011347	914	914	914	914	0
243	20241230	150000	270011347	914	914	914	914	682
244	20241230	145900	269387999	914	914	914	914	0
245	20241230	145800	269387999	914	914	914	914	507
246	20241230	145700	268924601	914	914	914	914	1074
247	20241230	145600	267942965	915	916	916	914	2838
248	20241230	145500	265346340	917	917	917	917	0
249	20241230	145400	265346340	917	917	917	917	0
250	20241230	145300	265346340	917	917	917	917	25
251	20241230	145200	265323415	916	916	916	916	0
252	20241230	145100	265323415	916	916	916	916	1
253	20241230	145000	265322499	916	915	916	915	218
254	20241230	144900	265122812	916	915	916	915	51
255	20241230	144800	265076097	915	915	915	915	756
256	20241230	144700	264384357	915	915	915	915	0
257	20241230	144600	264384357	915	915	915	915	0
258	20241230	144500	264384357	915	915	915	915	20
259	20241230	144400	264366057	915	916	916	915	538
260	20241230	144300	263873777	917	917	917	917	0
261	20241230	144200	263873777	917	917	917	917	5
262	20241230	144100	263869192	917	917	917	917	45
263	20241230	144000	263827927	918	918	918	918	11
264	20241230	143900	263817829	918	918	918	918	0
265	20241230	143800	263817829	918	918	918	918	0
266	20241230	143700	263817829	918	918	918	918	10
267	20241230	143600	263808649	919	919	919	919	0
268	20241230	143500	263808649	919	919	919	919	0
269	20241230	143400	263808649	919	919	919	919	50
270	20241230	143300	263762699	919	919	919	919	0
271	20241230	143200	263762699	919	919	919	919	1
272	20241230	143100	263761780	914	914	914	914	0
273	20241230	143000	263761780	914	916	916	914	1757
274	20241230	142900	262153106	920	920	920	920	0
275	20241230	142800	262153106	920	921	921	920	165
276	20241230	142700	262001291	921	921	921	921	0
277	20241230	142600	262001291	921	919	921	919	1310
278	20241230	142500	260796100	919	917	919	916	3438
279	20241230	142400	257646186	919	919	919	919	0
280	20241230	142300	257646186	919	919	919	919	100
281	20241230	142200	257554286	916	916	916	916	1
282	20241230	142100	257553370	916	917	917	916	1160
283	20241230	142000	256490539	917	917	917	917	1300
284	20241230	141900	255298439	918	918	918	918	4
285	20241230	141800	255294767	919	919	919	919	0
286	20241230	141700	255294767	919	918	919	918	440
287	20241230	141600	254890846	918	918	918	918	5
288	20241230	141500	254886256	918	918	919	918	71
289	20241230	141400	254821077	918	918	918	918	117
290	20241230	141300	254713671	917	917	917	917	0
291	20241230	141200	254713671	917	917	917	917	8
292	20241230	141100	254706335	917	917	917	917	199
293	20241230	141000	254523852	919	919	919	919	0
294	20241230	140900	254523852	919	919	919	919	0
295	20241230	140800	254523852	919	919	919	919	23
296	20241230	140700	254502715	917	917	917	917	11
297	20241230	140600	254492628	921	920	921	920	128
298	20241230	140500	254374760	921	920	921	920	88
299	20241230	140400	254293732	918	920	920	918	523
300	20241230	140300	253813612	920	920	920	920	55
301	20241230	140200	253763012	920	920	920	920	345
302	20241230	140100	253445612	920	920	920	920	408
303	20241230	140000	253070252	920	920	920	920	218
304	20241230	135900	252869692	920	920	920	920	1
305	20241230	135800	252868772	920	920	920	920	180
306	20241230	135700	252703172	920	921	921	920	618
307	20241230	135600	252134028	922	918	922	918	6050
308	20241230	135500	246571620	918	918	918	918	0
309	20241230	135400	246571620	918	918	918	918	0
310	20241230	135300	246571620	918	918	918	918	974
311	20241230	135200	245677488	918	918	918	918	0
312	20241230	135100	245677488	918	918	918	918	0
313	20241230	135000	245677488	918	918	918	918	0
314	20241230	134900	245677488	918	918	918	918	48
315	20241230	134800	245633424	914	914	914	914	2677
316	20241230	134700	243186646	914	914	914	914	0
317	20241230	134600	243186646	914	914	914	914	3254
318	20241230	134500	240212490	918	918	918	918	1
319	20241230	134400	240211572	918	917	918	914	2295
320	20241230	134300	238106155	916	916	916	916	2279
321	20241230	134200	236018591	916	916	916	916	65
322	20241230	134100	235959051	916	916	916	916	50
323	20241230	134000	235913251	916	915	916	915	5626
324	20241230	133900	230765331	915	915	915	915	0
325	20241230	133800	230765331	915	915	915	915	2682
326	20241230	133700	228311301	915	915	915	915	1
327	20241230	133600	228310386	915	915	915	915	0
328	20241230	133500	228310386	915	915	915	915	1925
329	20241230	133400	226549011	914	914	914	914	4071
330	20241230	133300	222828117	910	910	910	910	0
331	20241230	133200	222828117	910	910	910	910	0
332	20241230	133100	222828117	910	910	910	910	0
333	20241230	133000	222828117	910	910	910	910	3000
334	20241230	132900	220098117	910	910	910	910	0
335	20241230	132800	220098117	910	910	910	910	1
336	20241230	132700	220097207	910	910	910	910	0
337	20241230	132600	220097207	910	910	910	910	0
338	20241230	132500	220097207	910	910	910	910	3240
339	20241230	132400	217148807	914	914	914	914	117
340	20241230	132300	217041869	914	915	915	911	1449
341	20241230	132200	215721136	915	913	915	913	200
342	20241230	132100	215538488	913	913	913	913	601
343	20241230	132000	214989775	913	913	913	913	1464
344	20241230	131900	213653143	913	913	913	913	0
345	20241230	131800	213653143	913	915	915	913	157
346	20241230	131700	213509698	913	913	913	913	0
347	20241230	131600	213509698	913	913	913	913	0
348	20241230	131500	213509698	913	913	913	913	0
349	20241230	131400	213509698	913	913	913	913	1128
350	20241230	131300	212479834	915	915	915	915	242
351	20241230	131200	212258404	915	915	915	915	200
352	20241230	131100	212075404	915	915	915	915	0
353	20241230	131000	212075404	915	915	915	915	0
354	20241230	130900	212075404	915	915	915	915	1207
355	20241230	130800	210970999	915	915	915	915	0
356	20241230	130700	210970999	915	915	915	915	0
357	20241230	130600	210970999	915	915	915	915	1800
358	20241230	130500	209323999	913	913	913	913	100
359	20241230	130400	209232699	916	916	916	916	0
360	20241230	130300	209232699	916	916	916	916	0
361	20241230	130200	209232699	916	916	916	916	1
362	20241230	130100	209231783	915	915	915	915	0
363	20241230	130000	209231783	915	915	915	915	0
364	20241230	125900	209231783	915	915	915	915	0
365	20241230	125800	209231783	915	915	915	915	0
366	20241230	125700	209231783	915	915	915	915	0
367	20241230	125600	209231783	915	915	915	915	20
368	20241230	125500	209213483	916	916	916	916	1600
369	20241230	125400	207747883	915	916	916	915	1132
370	20241230	125300	206712039	916	916	916	916	0
371	20241230	125200	206712039	916	916	916	916	141
372	20241230	125100	206582883	915	915	915	915	2
373	20241230	125000	206581053	914	913	914	913	2
374	20241230	124900	206579226	915	915	915	915	500
375	20241230	124800	206121726	914	914	914	914	0
376	20241230	124700	206121726	914	913	914	913	466
377	20241230	124600	205695894	913	913	913	913	0
378	20241230	124500	205695894	913	913	913	913	58
379	20241230	124400	205642940	914	914	914	914	0
380	20241230	124300	205642940	914	914	914	914	0
381	20241230	124200	205642940	914	914	914	914	0
382	20241230	124100	205642940	914	914	914	914	0
383	20241230	124000	205642940	914	914	914	914	0
384	20241230	123900	205642940	914	914	914	914	0
385	20241230	123800	205642940	914	913	914	913	200
386	20241230	123700	205460337	910	910	910	910	0
387	20241230	123600	205460337	910	910	910	910	0
388	20241230	123500	205460337	910	910	910	910	0
389	20241230	123400	205460337	910	910	910	910	100
390	20241230	123300	205369337	910	910	910	910	0
391	20241230	123200	205369337	910	910	910	910	0
392	20241230	123100	205369337	910	911	911	910	2039
393	20241230	123000	203513768	912	912	912	912	0
394	20241230	122900	203513768	912	912	912	912	0
395	20241230	122800	203513768	912	912	912	912	409
396	20241230	122700	203140760	913	913	913	913	0
397	20241230	122600	203140760	913	913	913	913	0
398	20241230	122500	203140760	913	913	913	913	4
399	20241230	122400	203137108	913	913	913	913	299
400	20241230	122300	202864121	913	913	913	913	0
401	20241230	122200	202864121	913	913	913	913	0
402	20241230	122100	202864121	913	913	913	913	0
403	20241230	122000	202864121	913	913	913	913	0
404	20241230	121900	202864121	913	911	913	910	1748
405	20241230	121800	201273338	911	911	911	911	0
406	20241230	121700	201273338	911	911	911	911	0
407	20241230	121600	201273338	911	911	911	911	0
408	20241230	121500	201273338	911	911	911	911	159
409	20241230	121400	201128489	914	914	914	914	200
410	20241230	121300	200945689	914	914	914	914	0
411	20241230	121200	200945689	914	914	914	914	0
412	20241230	121100	200945689	914	914	914	914	0
413	20241230	121000	200945689	914	914	914	914	0
414	20241230	120900	200945689	914	914	914	914	85
415	20241230	120800	200867999	911	911	911	911	2
416	20241230	120700	200866177	910	910	910	910	0
417	20241230	120600	200866177	910	910	910	910	64
418	20241230	120500	200807937	910	910	910	910	19
419	20241230	120400	200790647	910	910	910	910	10
420	20241230	120300	200781547	909	910	910	909	3116
421	20241230	120200	197946196	910	913	913	910	4239
422	20241230	120100	194088137	914	914	914	914	0
423	20241230	120000	194088137	914	914	914	914	0
424	20241230	115900	194088137	914	915	915	914	418
425	20241230	115800	193706079	916	916	916	916	0
426	20241230	115700	193706079	916	916	916	916	0
427	20241230	115600	193706079	916	916	916	916	0
428	20241230	115500	193706079	916	915	916	915	20
429	20241230	115400	193687774	914	914	914	914	0
430	20241230	115300	193687774	914	914	914	914	15
431	20241230	115200	193674064	913	913	913	913	0
432	20241230	115100	193674064	913	912	913	911	4070
433	20241230	115000	189958432	912	912	912	912	25
434	20241230	114900	189935632	911	911	911	911	3
435	20241230	114800	189932899	910	910	910	910	0
436	20241230	114700	189932899	910	910	910	910	0
437	20241230	114600	189932899	910	910	910	910	5000
438	20241230	114500	185382899	910	910	910	910	185
439	20241230	114400	185214549	910	910	910	910	915
440	20241230	114300	184381899	910	910	910	910	487
441	20241230	114200	183938729	909	909	909	909	0
442	20241230	114100	183938729	909	909	909	909	1318
443	20241230	114000	182740667	909	909	909	909	0
444	20241230	113900	182740667	909	909	909	909	303
445	20241230	113800	182465240	910	910	910	910	0
446	20241230	113700	182465240	910	910	910	910	0
447	20241230	113600	182465240	910	910	910	910	313
448	20241230	113500	182180410	910	910	910	910	60
449	20241230	113400	182125810	910	910	910	910	0
450	20241230	113300	182125810	910	910	910	910	0
451	20241230	113200	182125810	910	910	910	910	0
452	20241230	113100	182125810	910	910	910	910	0
453	20241230	113000	182125810	910	910	910	910	0
454	20241230	112900	182125810	910	910	910	910	0
455	20241230	112800	182125810	910	910	910	910	100
456	20241230	112700	182034810	908	908	908	908	0
457	20241230	112600	182034810	908	908	908	908	0
458	20241230	112500	182034810	908	908	908	908	14515
459	20241230	112400	168855190	913	913	913	913	0
460	20241230	112300	168855190	913	913	913	913	0
461	20241230	112200	168855190	913	913	913	913	0
462	20241230	112100	168855190	913	913	913	913	100
463	20241230	112000	168763890	914	914	914	914	0
464	20241230	111900	168763890	914	914	914	908	147
465	20241230	111800	168630402	908	911	911	908	2855
466	20241230	111700	166036698	914	914	914	914	0
467	20241230	111600	166036698	914	914	914	914	0
468	20241230	111500	166036698	914	914	914	914	2301
469	20241230	111400	163933584	915	915	915	915	0
470	20241230	111300	163933584	915	915	915	915	0
471	20241230	111200	163933584	915	915	915	915	7
472	20241230	111100	163927179	916	912	916	912	10356
473	20241230	111000	154459906	912	912	912	912	0
474	20241230	110900	154459906	912	912	912	912	19
475	20241230	110800	154442578	912	911	912	911	1862
476	20241230	110700	152744916	910	910	910	910	780
477	20241230	110600	152035116	910	910	910	910	1212
478	20241230	110500	150932196	909	909	909	909	364
479	20241230	110400	150601320	909	909	909	909	0
480	20241230	110300	150601320	909	909	909	909	0
481	20241230	110200	150601320	909	909	909	909	0
482	20241230	110100	150601320	909	909	909	909	0
483	20241230	110000	150601320	909	909	909	909	0
484	20241230	105900	150601320	909	906	909	906	811
485	20241230	105800	149866521	910	910	910	910	8
486	20241230	105700	149859241	911	911	911	911	0
487	20241230	105600	149859241	911	910	911	910	91
488	20241230	105500	149776382	910	910	910	910	523
489	20241230	105400	149300452	905	906	906	905	6177
490	20241230	105300	143710165	905	905	905	905	0
491	20241230	105200	143710165	905	905	905	905	0
492	20241230	105100	143710165	905	906	906	905	9339
493	20241230	105000	135249032	906	907	907	906	821
494	20241230	104900	134504614	908	908	908	908	487
495	20241230	104800	134062418	908	908	908	908	253
496	20241230	104700	133832694	908	908	909	908	1109
497	20241230	104600	132824622	908	909	909	908	1555
498	20241230	104500	131411182	908	908	908	908	74
499	20241230	104400	131343990	910	910	910	910	2
500	20241230	104300	131342170	909	909	909	909	0
501	20241230	104200	131342170	909	909	909	909	660
502	20241230	104100	130742230	906	906	906	906	0
503	20241230	104000	130742230	906	906	906	906	336
504	20241230	103900	130437814	906	906	906	906	79
505	20241230	103800	130366240	906	906	906	906	0
506	20241230	103700	130366240	906	906	906	906	0
507	20241230	103600	130366240	906	907	907	906	1837
508	20241230	103500	128700082	909	908	909	908	535
509	20241230	103400	128214017	907	907	907	907	0
510	20241230	103300	128214017	907	906	907	906	346
511	20241230	103200	127900196	904	904	904	904	68
512	20241230	103100	127838724	907	907	907	907	1100
513	20241230	103000	126841024	907	907	907	907	0
514	20241230	102900	126841024	907	907	907	907	0
515	20241230	102800	126841024	907	907	907	907	0
516	20241230	102700	126841024	907	907	907	907	0
517	20241230	102600	126841024	907	907	907	907	9
518	20241230	102500	126832861	904	906	906	904	1500
519	20241230	102400	125476745	906	906	906	906	798
520	20241230	102300	124753757	906	906	906	906	0
521	20241230	102200	124753757	906	906	906	906	0
522	20241230	102100	124753757	906	906	906	906	736
523	20241230	102000	124086941	906	906	906	906	0
524	20241230	101900	124086941	906	906	906	906	0
525	20241230	101800	124086941	906	906	906	906	0
526	20241230	101700	124086941	906	906	906	906	12
527	20241230	101600	124076069	905	905	905	905	25
528	20241230	101500	124053444	906	906	906	906	1
529	20241230	101400	124052538	906	906	906	906	0
530	20241230	101300	124052538	906	906	906	906	148
531	20241230	101200	123918450	906	908	908	906	163
532	20241230	101100	123770565	908	908	908	908	59
533	20241230	101000	123716993	911	911	911	911	1
534	20241230	100900	123716082	911	911	911	911	10
535	20241230	100800	123706972	911	911	911	911	80
536	20241230	100700	123634092	907	907	907	907	2
537	20241230	100600	123632278	907	908	908	907	361
538	20241230	100500	123304520	909	912	912	909	111
539	20241230	100400	123203618	912	912	912	912	11
540	20241230	100300	123193586	912	912	912	912	0
541	20241230	100200	123193586	912	912	912	912	0
542	20241230	100100	123193586	912	912	912	912	5
543	20241230	100000	123189026	912	912	912	912	0
544	20241230	095900	123189026	912	912	912	912	0
545	20241230	095800	123189026	912	912	912	912	0
546	20241230	095700	123189026	912	912	912	912	0
547	20241230	095600	123189026	912	912	912	912	26
548	20241230	095500	123165314	911	909	911	909	1155
549	20241230	095400	122114799	909	909	909	909	0
550	20241230	095300	122114799	909	909	909	909	77
551	20241230	095200	122044806	906	909	909	905	3600
552	20241230	095100	118784078	909	909	909	909	5
553	20241230	095000	118779533	908	908	908	908	151
554	20241230	094900	118642425	907	910	912	907	3330
555	20241230	094800	115610497	911	911	911	911	188
556	20241230	094700	115439229	910	912	912	910	5393
557	20241230	094600	110531579	912	913	913	912	675
558	20241230	094500	109915330	907	909	913	907	2973
559	20241230	094400	107215507	913	913	913	913	135
560	20241230	094300	107092252	913	913	913	913	10
561	20241230	094200	107083122	913	908	913	907	8116
562	20241230	094100	99721784	908	908	908	908	17
563	20241230	094000	99706348	914	914	914	914	1305
564	20241230	093900	98513578	907	910	915	907	7380
565	20241230	093800	91789507	910	907	910	907	4377
566	20241230	093700	87815458	906	905	906	905	3603
567	20241230	093600	84553231	905	904	905	904	1387
568	20241230	093500	83299296	904	901	904	901	73
569	20241230	093400	83233327	904	904	904	904	17
570	20241230	093300	83217959	901	901	901	901	46
571	20241230	093200	83176513	900	902	902	900	332
572	20241230	093100	82877442	904	900	904	900	9405
573	20241230	093000	74396012	897	897	897	897	5
574	20241230	092900	74391527	896	900	900	896	1625
575	20241230	092800	72934447	900	900	900	900	33
576	20241230	092700	72904747	897	897	897	897	175
577	20241230	092600	72747772	897	897	897	897	488
578	20241230	092500	72310036	900	896	900	896	2796
579	20241230	092400	69796320	896	900	900	896	3870
580	20241230	092300	66328682	900	899	900	899	622
581	20241230	092200	65768982	899	896	899	896	1315
582	20241230	092100	64590586	896	900	900	896	3295
583	20241230	092000	61638246	895	899	899	895	5599
584	20241230	091900	56626058	900	900	900	898	66
585	20241230	091800	56566753	899	899	899	899	60
586	20241230	091700	56512813	899	899	899	899	200
587	20241230	091600	56333013	898	895	898	895	159
588	20241230	091500	56190279	895	896	897	895	924
589	20241230	091400	55362232	896	895	896	895	2300
590	20241230	091300	53303197	896	896	896	896	1000
591	20241230	091200	52407197	896	891	896	891	1002
592	20241230	091100	51513808	890	901	901	890	5851
593	20241230	091000	46272443	901	901	901	901	1
594	20241230	090900	46271542	902	898	902	898	450
595	20241230	090800	45865962	903	903	903	903	11
596	20241230	090700	45856029	891	893	896	890	9001
597	20241230	090600	37809350	893	895	895	893	49
598	20241230	090500	37765551	895	886	895	886	5586
599	20241230	090400	32802725	887	887	887	879	1805
600	20241230	090300	31208193	886	882	886	880	4426
601	20241230	090200	27305586	884	887	888	878	6241
602	20241230	090100	21786286	887	887	892	887	3262
603	20241230	090000	18892338	887	890	891	886	21257