KissMeData/204840/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	203900	147212661	977	977	977	977	2252
3	20241230	203800	147212661	977	977	977	977	0
4	20241230	203700	147212661	977	977	977	977	0
5	20241230	203600	147212661	977	977	977	977	0
6	20241230	203500	147212661	977	977	977	977	0
7	20241230	203400	147212661	977	977	977	977	0
8	20241230	203300	147212661	977	977	977	977	0
9	20241230	203200	147212661	977	977	977	977	0
10	20241230	203100	147212661	977	977	977	977	0
11	20241230	203000	147212661	977	977	977	977	0
12	20241230	202900	147212661	977	977	977	977	0
13	20241230	202800	147212661	977	977	977	977	0
14	20241230	202700	147212661	977	977	977	977	0
15	20241230	202600	147212661	977	977	977	977	0
16	20241230	202500	147212661	977	977	977	977	0
17	20241230	202400	147212661	977	977	977	977	0
18	20241230	202300	147212661	977	977	977	977	0
19	20241230	202200	147212661	977	977	977	977	0
20	20241230	202100	147212661	977	977	977	977	0
21	20241230	202000	147212661	977	977	977	977	0
22	20241230	201900	147212661	977	977	977	977	0
23	20241230	201800	147212661	977	977	977	977	0
24	20241230	201700	147212661	977	977	977	977	0
25	20241230	201600	147212661	977	977	977	977	0
26	20241230	201500	147212661	977	977	977	977	0
27	20241230	201400	147212661	977	977	977	977	0
28	20241230	201300	147212661	977	977	977	977	0
29	20241230	201200	147212661	977	977	977	977	0
30	20241230	201100	147212661	977	977	977	977	0
31	20241230	201000	147212661	977	977	977	977	0
32	20241230	200900	147212661	977	977	977	977	2252
33	20241230	200800	147212661	977	977	977	977	0
34	20241230	200700	147212661	977	977	977	977	0
35	20241230	200600	147212661	977	977	977	977	0
36	20241230	200500	147212661	977	977	977	977	0
37	20241230	200400	147212661	977	977	977	977	0
38	20241230	200300	147212661	977	977	977	977	0
39	20241230	200200	147212661	977	977	977	977	0
40	20241230	200100	147212661	977	977	977	977	0
41	20241230	200000	147212661	977	977	977	977	0
42	20241230	195900	147212661	977	977	977	977	0
43	20241230	195800	147212661	977	977	977	977	0
44	20241230	195700	147212661	977	977	977	977	0
45	20241230	195600	147212661	977	977	977	977	0
46	20241230	195500	147212661	977	977	977	977	0
47	20241230	195400	147212661	977	977	977	977	0
48	20241230	195300	147212661	977	977	977	977	0
49	20241230	195200	147212661	977	977	977	977	0
50	20241230	195100	147212661	977	977	977	977	0
51	20241230	195000	147212661	977	977	977	977	0
52	20241230	194900	147212661	977	977	977	977	0
53	20241230	194800	147212661	977	977	977	977	0
54	20241230	194700	147212661	977	977	977	977	0
55	20241230	194600	147212661	977	977	977	977	0
56	20241230	194500	147212661	977	977	977	977	0
57	20241230	194400	147212661	977	977	977	977	0
58	20241230	194300	147212661	977	977	977	977	0
59	20241230	194200	147212661	977	977	977	977	0
60	20241230	194100	147212661	977	977	977	977	0
61	20241230	194000	147212661	977	977	977	977	0
62	20241230	193900	147212661	977	977	977	977	2252
63	20241230	193800	147212661	977	977	977	977	0
64	20241230	193700	147212661	977	977	977	977	0
65	20241230	193600	147212661	977	977	977	977	0
66	20241230	193500	147212661	977	977	977	977	0
67	20241230	193400	147212661	977	977	977	977	0
68	20241230	193300	147212661	977	977	977	977	0
69	20241230	193200	147212661	977	977	977	977	0
70	20241230	193100	147212661	977	977	977	977	0
71	20241230	193000	147212661	977	977	977	977	0
72	20241230	192900	147212661	977	977	977	977	0
73	20241230	192800	147212661	977	977	977	977	0
74	20241230	192700	147212661	977	977	977	977	0
75	20241230	192600	147212661	977	977	977	977	0
76	20241230	192500	147212661	977	977	977	977	0
77	20241230	192400	147212661	977	977	977	977	0
78	20241230	192300	147212661	977	977	977	977	0
79	20241230	192200	147212661	977	977	977	977	0
80	20241230	192100	147212661	977	977	977	977	0
81	20241230	192000	147212661	977	977	977	977	0
82	20241230	191900	147212661	977	977	977	977	0
83	20241230	191800	147212661	977	977	977	977	0
84	20241230	191700	147212661	977	977	977	977	0
85	20241230	191600	147212661	977	977	977	977	0
86	20241230	191500	147212661	977	977	977	977	0
87	20241230	191400	147212661	977	977	977	977	0
88	20241230	191300	147212661	977	977	977	977	0
89	20241230	191200	147212661	977	977	977	977	0
90	20241230	191100	147212661	977	977	977	977	0
91	20241230	191000	147212661	977	977	977	977	0
92	20241230	190900	147212661	977	977	977	977	2252
93	20241230	190800	147212661	977	977	977	977	0
94	20241230	190700	147212661	977	977	977	977	0
95	20241230	190600	147212661	977	977	977	977	0
96	20241230	190500	147212661	977	977	977	977	0
97	20241230	190400	147212661	977	977	977	977	0
98	20241230	190300	147212661	977	977	977	977	0
99	20241230	190200	147212661	977	977	977	977	0
100	20241230	190100	147212661	977	977	977	977	0
101	20241230	190000	147212661	977	977	977	977	0
102	20241230	185900	147212661	977	977	977	977	0
103	20241230	185800	147212661	977	977	977	977	0
104	20241230	185700	147212661	977	977	977	977	0
105	20241230	185600	147212661	977	977	977	977	0
106	20241230	185500	147212661	977	977	977	977	0
107	20241230	185400	147212661	977	977	977	977	0
108	20241230	185300	147212661	977	977	977	977	0
109	20241230	185200	147212661	977	977	977	977	0
110	20241230	185100	147212661	977	977	977	977	0
111	20241230	185000	147212661	977	977	977	977	0
112	20241230	184900	147212661	977	977	977	977	0
113	20241230	184800	147212661	977	977	977	977	0
114	20241230	184700	147212661	977	977	977	977	0
115	20241230	184600	147212661	977	977	977	977	0
116	20241230	184500	147212661	977	977	977	977	0
117	20241230	184400	147212661	977	977	977	977	0
118	20241230	184300	147212661	977	977	977	977	0
119	20241230	184200	147212661	977	977	977	977	0
120	20241230	184100	147212661	977	977	977	977	0
121	20241230	184000	147212661	977	977	977	977	0
122	20241230	183900	147212661	977	977	977	977	2252
123	20241230	183800	147212661	977	977	977	977	0
124	20241230	183700	147212661	977	977	977	977	0
125	20241230	183600	147212661	977	977	977	977	0
126	20241230	183500	147212661	977	977	977	977	0
127	20241230	183400	147212661	977	977	977	977	0
128	20241230	183300	147212661	977	977	977	977	0
129	20241230	183200	147212661	977	977	977	977	0
130	20241230	183100	147212661	977	977	977	977	0
131	20241230	183000	147212661	977	977	977	977	0
132	20241230	182900	147212661	977	977	977	977	0
133	20241230	182800	147212661	977	977	977	977	0
134	20241230	182700	147212661	977	977	977	977	0
135	20241230	182600	147212661	977	977	977	977	0
136	20241230	182500	147212661	977	977	977	977	0
137	20241230	182400	147212661	977	977	977	977	0
138	20241230	182300	147212661	977	977	977	977	0
139	20241230	182200	147212661	977	977	977	977	0
140	20241230	182100	147212661	977	977	977	977	0
141	20241230	182000	147212661	977	977	977	977	0
142	20241230	181900	147212661	977	977	977	977	0
143	20241230	181800	147212661	977	977	977	977	0
144	20241230	181700	147212661	977	977	977	977	0
145	20241230	181600	147212661	977	977	977	977	0
146	20241230	181500	147212661	977	977	977	977	0
147	20241230	181400	147212661	977	977	977	977	0
148	20241230	181300	147212661	977	977	977	977	0
149	20241230	181200	147212661	977	977	977	977	0
150	20241230	181100	147212661	977	977	977	977	0
151	20241230	181000	147212661	977	977	977	977	0
152	20241230	180900	147212661	977	977	977	977	2252
153	20241230	180800	147212661	977	977	977	977	0
154	20241230	180700	147212661	977	977	977	977	0
155	20241230	180600	147212661	977	977	977	977	0
156	20241230	180500	147212661	977	977	977	977	0
157	20241230	180400	147212661	977	977	977	977	0
158	20241230	180300	147212661	977	977	977	977	0
159	20241230	180200	147212661	977	977	977	977	0
160	20241230	180100	147212661	977	977	977	977	0
161	20241230	180000	147212661	977	977	977	977	0
162	20241230	175900	147212661	977	977	977	977	0
163	20241230	175800	147212661	977	977	977	977	0
164	20241230	175700	147212661	977	977	977	977	0
165	20241230	175600	147212661	977	977	977	977	0
166	20241230	175500	147212661	977	977	977	977	0
167	20241230	175400	147212661	977	977	977	977	0
168	20241230	175300	147212661	977	977	977	977	0
169	20241230	175200	147212661	977	977	977	977	0
170	20241230	175100	147212661	977	977	977	977	0
171	20241230	175000	147212661	977	977	977	977	0
172	20241230	174900	147212661	977	977	977	977	0
173	20241230	174800	147212661	977	977	977	977	0
174	20241230	174700	147212661	977	977	977	977	0
175	20241230	174600	147212661	977	977	977	977	0
176	20241230	174500	147212661	977	977	977	977	0
177	20241230	174400	147212661	977	977	977	977	0
178	20241230	174300	147212661	977	977	977	977	0
179	20241230	174200	147212661	977	977	977	977	0
180	20241230	174100	147212661	977	977	977	977	0
181	20241230	174000	147212661	977	977	977	977	0
182	20241230	173900	147212661	977	977	977	977	2252
183	20241230	173800	147212661	977	977	977	977	0
184	20241230	173700	147212661	977	977	977	977	0
185	20241230	173600	147212661	977	977	977	977	0
186	20241230	173500	147212661	977	977	977	977	0
187	20241230	173400	147212661	977	977	977	977	0
188	20241230	173300	147212661	977	977	977	977	0
189	20241230	173200	147212661	977	977	977	977	0
190	20241230	173100	147212661	977	977	977	977	0
191	20241230	173000	147212661	977	977	977	977	0
192	20241230	172900	147212661	977	977	977	977	0
193	20241230	172800	147212661	977	977	977	977	0
194	20241230	172700	147212661	977	977	977	977	0
195	20241230	172600	147212661	977	977	977	977	0
196	20241230	172500	147212661	977	977	977	977	0
197	20241230	172400	147212661	977	977	977	977	0
198	20241230	172300	147212661	977	977	977	977	0
199	20241230	172200	147212661	977	977	977	977	0
200	20241230	172100	147212661	977	977	977	977	0
201	20241230	172000	147212661	977	977	977	977	0
202	20241230	171900	147212661	977	977	977	977	0
203	20241230	171800	147212661	977	977	977	977	0
204	20241230	171700	147212661	977	977	977	977	0
205	20241230	171600	147212661	977	977	977	977	0
206	20241230	171500	147212661	977	977	977	977	0
207	20241230	171400	147212661	977	977	977	977	0
208	20241230	171300	147212661	977	977	977	977	0
209	20241230	171200	147212661	977	977	977	977	0
210	20241230	171100	147212661	977	977	977	977	0
211	20241230	171000	147212661	977	977	977	977	0
212	20241230	170900	147212661	977	977	977	977	2252
213	20241230	170800	147212661	977	977	977	977	0
214	20241230	170700	147212661	977	977	977	977	0
215	20241230	170600	147212661	977	977	977	977	0
216	20241230	170500	147212661	977	977	977	977	0
217	20241230	170400	147212661	977	977	977	977	0
218	20241230	170300	147212661	977	977	977	977	0
219	20241230	170200	147212661	977	977	977	977	0
220	20241230	170100	147212661	977	977	977	977	0
221	20241230	170000	147212661	977	977	977	977	0
222	20241230	165900	147212661	977	977	977	977	0
223	20241230	165800	147212661	977	977	977	977	0
224	20241230	165700	147212661	977	977	977	977	0
225	20241230	165600	147212661	977	977	977	977	0
226	20241230	165500	147212661	977	977	977	977	0
227	20241230	165400	147212661	977	977	977	977	0
228	20241230	165300	147212661	977	977	977	977	0
229	20241230	165200	147212661	977	977	977	977	0
230	20241230	165100	147212661	977	977	977	977	0
231	20241230	165000	147212661	977	977	977	977	0
232	20241230	164900	147212661	977	977	977	977	0
233	20241230	164800	147212661	977	977	977	977	0
234	20241230	164700	147212661	977	977	977	977	0
235	20241230	164600	147212661	977	977	977	977	0
236	20241230	164500	147212661	977	977	977	977	0
237	20241230	164400	147212661	977	977	977	977	0
238	20241230	164300	147212661	977	977	977	977	0
239	20241230	164200	147212661	977	977	977	977	0
240	20241230	164100	147212661	977	977	977	977	0
241	20241230	164000	147212661	977	977	977	977	0
242	20241230	163900	147212661	977	977	977	977	2252
243	20241230	163800	147212661	977	977	977	977	0
244	20241230	163700	147212661	977	977	977	977	0
245	20241230	163600	147212661	977	977	977	977	0
246	20241230	163500	147212661	977	977	977	977	0
247	20241230	163400	147212661	977	977	977	977	0
248	20241230	163300	147212661	977	977	977	977	0
249	20241230	163200	147212661	977	977	977	977	0
250	20241230	163100	147212661	977	977	977	977	0
251	20241230	163000	147212661	977	977	977	977	0
252	20241230	162900	147212661	977	977	977	977	0
253	20241230	162800	147212661	977	977	977	977	0
254	20241230	162700	147212661	977	977	977	977	0
255	20241230	162600	147212661	977	977	977	977	0
256	20241230	162500	147212661	977	977	977	977	0
257	20241230	162400	147212661	977	977	977	977	0
258	20241230	162300	147212661	977	977	977	977	0
259	20241230	162200	147212661	977	977	977	977	0
260	20241230	162100	147212661	977	977	977	977	0
261	20241230	162000	147212661	977	977	977	977	0
262	20241230	161900	147212661	977	977	977	977	0
263	20241230	161800	147212661	977	977	977	977	0
264	20241230	161700	147212661	977	977	977	977	0
265	20241230	161600	147212661	977	977	977	977	0
266	20241230	161500	147212661	977	977	977	977	0
267	20241230	161400	147212661	977	977	977	977	0
268	20241230	161300	147212661	977	977	977	977	0
269	20241230	161200	147212661	977	977	977	977	0
270	20241230	161100	147212661	977	977	977	977	0
271	20241230	161000	147212661	977	977	977	977	0
272	20241230	160900	147212661	977	977	977	977	2252
273	20241230	160800	147212661	977	977	977	977	0
274	20241230	160700	147212661	977	977	977	977	0
275	20241230	160600	147212661	977	977	977	977	0
276	20241230	160500	147212661	977	977	977	977	0
277	20241230	160400	147212661	977	977	977	977	0
278	20241230	160300	147212661	977	977	977	977	0
279	20241230	160200	147212661	977	977	977	977	0
280	20241230	160100	147212661	977	977	977	977	0
281	20241230	160000	147212661	977	977	977	977	0
282	20241230	155900	147212661	977	977	977	977	0
283	20241230	155800	147212661	977	977	977	977	0
284	20241230	155700	147212661	977	977	977	977	0
285	20241230	155600	147212661	977	977	977	977	0
286	20241230	155500	147212661	977	977	977	977	0
287	20241230	155400	147212661	977	977	977	977	0
288	20241230	155300	147212661	977	977	977	977	0
289	20241230	155200	147212661	977	977	977	977	0
290	20241230	155100	147212661	977	977	977	977	0
291	20241230	155000	147212661	977	977	977	977	0
292	20241230	154900	147212661	977	977	977	977	0
293	20241230	154800	147212661	977	977	977	977	0
294	20241230	154700	147212661	977	977	977	977	0
295	20241230	154600	147212661	977	977	977	977	0
296	20241230	154500	147212661	977	977	977	977	0
297	20241230	154400	147212661	977	977	977	977	0
298	20241230	154300	147212661	977	977	977	977	0
299	20241230	154200	147212661	977	977	977	977	0
300	20241230	154100	147212661	977	977	977	977	0
301	20241230	154000	147212661	977	977	977	977	0
302	20241230	153900	147212661	977	977	977	977	2252
303	20241230	153800	147212661	977	977	977	977	0
304	20241230	153700	147212661	977	977	977	977	0
305	20241230	153600	147212661	977	977	977	977	0
306	20241230	153500	147212661	977	977	977	977	0
307	20241230	153400	147212661	977	977	977	977	0
308	20241230	153300	147212661	977	977	977	977	0
309	20241230	153200	147212661	977	977	977	977	0
310	20241230	153100	147212661	977	977	977	977	0
311	20241230	153000	147212661	977	977	977	977	2252
312	20241230	152900	145012457	985	985	985	985	0
313	20241230	152800	145012457	985	985	985	985	0
314	20241230	152700	145012457	985	985	985	985	0
315	20241230	152600	145012457	985	985	985	985	0
316	20241230	152500	145012457	985	985	985	985	0
317	20241230	152400	145012457	985	985	985	985	0
318	20241230	152300	145012457	985	985	985	985	0
319	20241230	152200	145012457	985	985	985	985	0
320	20241230	152100	145012457	985	985	985	985	0
321	20241230	152000	145012457	985	985	985	985	0
322	20241230	151900	145012457	985	978	985	977	1001
323	20241230	151800	144033764	977	978	978	977	509
324	20241230	151700	143536047	986	986	986	986	0
325	20241230	151600	143536047	986	985	986	985	900
326	20241230	151500	142649233	985	985	985	985	0
327	20241230	151400	142649233	985	985	985	985	0
328	20241230	151300	142649233	985	985	985	985	0
329	20241230	151200	142649233	985	985	985	985	0
330	20241230	151100	142649233	985	985	985	985	0
331	20241230	151000	142649233	985	977	985	975	1001
332	20241230	150900	141671960	985	985	985	985	0
333	20241230	150800	141671960	985	985	985	985	0
334	20241230	150700	141671960	985	985	985	985	0
335	20241230	150600	141671960	985	976	985	975	11091
336	20241230	150500	130847573	983	983	983	983	0
337	20241230	150400	130847573	983	983	983	983	0
338	20241230	150300	130847573	983	983	983	983	0
339	20241230	150200	130847573	983	983	983	983	0
340	20241230	150100	130847573	983	983	983	983	0
341	20241230	150000	130847573	983	977	983	975	3942
342	20241230	145900	127002551	983	983	983	983	77
343	20241230	145800	126926860	983	978	983	975	3022
344	20241230	145700	123978081	985	985	985	985	0
345	20241230	145600	123978081	985	980	985	978	2301
346	20241230	145500	121725538	986	981	986	978	1501
347	20241230	145400	120255767	987	987	987	987	0
348	20241230	145300	120255767	987	987	987	987	200
349	20241230	145200	120058367	987	987	987	987	0
350	20241230	145100	120058367	987	987	987	987	0
351	20241230	145000	120058367	987	987	987	987	0
352	20241230	144900	120058367	987	981	987	981	374
353	20241230	144800	119691467	988	982	988	982	98
354	20241230	144700	119595225	983	985	985	983	300
355	20241230	144600	119300310	988	988	988	988	0
356	20241230	144500	119300310	988	988	988	988	0
357	20241230	144400	119300310	988	988	988	988	0
358	20241230	144300	119300310	988	988	988	988	0
359	20241230	144200	119300310	988	988	988	988	0
360	20241230	144100	119300310	988	988	988	988	0
361	20241230	144000	119300310	988	988	988	988	0
362	20241230	143900	119300310	988	988	988	988	0
363	20241230	143800	119300310	988	988	988	988	0
364	20241230	143700	119300310	988	988	988	988	0
365	20241230	143600	119300310	988	988	988	988	0
366	20241230	143500	119300310	988	988	988	988	0
367	20241230	143400	119300310	988	988	988	988	0
368	20241230	143300	119300310	988	988	988	988	0
369	20241230	143200	119300310	988	988	988	988	0
370	20241230	143100	119300310	988	988	988	988	0
371	20241230	143000	119300310	988	988	988	988	0
372	20241230	142900	119300310	988	988	988	988	0
373	20241230	142800	119300310	988	988	988	988	0
374	20241230	142700	119300310	988	988	988	988	0
375	20241230	142600	119300310	988	988	988	988	0
376	20241230	142500	119300310	988	988	988	988	0
377	20241230	142400	119300310	988	988	988	988	0
378	20241230	142300	119300310	988	988	988	988	0
379	20241230	142200	119300310	988	988	988	988	0
380	20241230	142100	119300310	988	988	988	988	0
381	20241230	142000	119300310	988	988	988	988	1
382	20241230	141900	119299322	982	982	982	982	0
383	20241230	141800	119299322	982	982	982	982	0
384	20241230	141700	119299322	982	982	982	982	0
385	20241230	141600	119299322	982	982	982	982	0
386	20241230	141500	119299322	982	982	982	982	1
387	20241230	141400	119298340	988	988	988	988	25
388	20241230	141300	119273640	989	989	989	989	1
389	20241230	141200	119272651	982	982	982	982	18
390	20241230	141100	119254975	989	989	989	989	0
391	20241230	141000	119254975	989	989	989	989	0
392	20241230	140900	119254975	989	989	989	989	1
393	20241230	140800	119253986	982	982	982	982	180
394	20241230	140700	119077226	989	989	989	989	0
395	20241230	140600	119077226	989	989	989	989	0
396	20241230	140500	119077226	989	989	989	989	0
397	20241230	140400	119077226	989	989	989	989	0
398	20241230	140300	119077226	989	989	989	989	0
399	20241230	140200	119077226	989	989	989	989	0
400	20241230	140100	119077226	989	989	989	989	0
401	20241230	140000	119077226	989	989	989	989	0
402	20241230	135900	119077226	989	982	989	982	731
403	20241230	135800	118359377	989	989	989	989	0
404	20241230	135700	118359377	989	989	989	989	0
405	20241230	135600	118359377	989	982	989	982	2
406	20241230	135500	118357406	982	982	982	982	1
407	20241230	135400	118356424	989	989	989	989	0
408	20241230	135300	118356424	989	989	989	989	0
409	20241230	135200	118356424	989	989	989	989	0
410	20241230	135100	118356424	989	989	989	989	0
411	20241230	135000	118356424	989	989	989	989	0
412	20241230	134900	118356424	989	989	989	989	0
413	20241230	134800	118356424	989	989	989	989	0
414	20241230	134700	118356424	989	989	989	989	0
415	20241230	134600	118356424	989	989	989	989	0
416	20241230	134500	118356424	989	989	989	989	0
417	20241230	134400	118356424	989	989	989	989	0
418	20241230	134300	118356424	989	989	989	989	0
419	20241230	134200	118356424	989	989	989	989	5
420	20241230	134100	118351479	989	989	989	989	0
421	20241230	134000	118351479	989	989	989	989	0
422	20241230	133900	118351479	989	989	989	989	0
423	20241230	133800	118351479	989	989	989	989	0
424	20241230	133700	118351479	989	989	989	989	0
425	20241230	133600	118351479	989	989	989	989	0
426	20241230	133500	118351479	989	989	989	989	0
427	20241230	133400	118351479	989	989	989	982	133
428	20241230	133300	118220740	989	989	989	989	0
429	20241230	133200	118220740	989	982	989	982	8
430	20241230	133100	118212877	989	989	989	989	0
431	20241230	133000	118212877	989	989	989	989	0
432	20241230	132900	118212877	989	989	989	989	0
433	20241230	132800	118212877	989	989	989	989	0
434	20241230	132700	118212877	989	982	989	982	71
435	20241230	132600	118143148	989	989	989	989	0
436	20241230	132500	118143148	989	989	989	989	0
437	20241230	132400	118143148	989	989	989	989	0
438	20241230	132300	118143148	989	989	989	989	0
439	20241230	132200	118143148	989	989	989	989	0
440	20241230	132100	118143148	989	989	989	989	0
441	20241230	132000	118143148	989	989	989	989	1018
442	20241230	131900	117136346	989	982	989	982	201
443	20241230	131800	116938957	989	989	989	989	0
444	20241230	131700	116938957	989	982	989	982	500
445	20241230	131600	116447950	991	991	991	991	0
446	20241230	131500	116447950	991	991	991	991	0
447	20241230	131400	116447950	991	991	991	991	0
448	20241230	131300	116447950	991	991	991	991	0
449	20241230	131200	116447950	991	991	991	991	0
450	20241230	131100	116447950	991	991	991	991	0
451	20241230	131000	116447950	991	991	991	991	0
452	20241230	130900	116447950	991	991	991	991	0
453	20241230	130800	116447950	991	991	991	991	0
454	20241230	130700	116447950	991	984	991	980	291
455	20241230	130600	116162083	991	991	991	991	0
456	20241230	130500	116162083	991	990	991	990	2
457	20241230	130400	116160102	991	990	991	990	2
458	20241230	130300	116158121	986	985	986	985	2979
459	20241230	130200	113221326	985	985	985	985	0
460	20241230	130100	113221326	985	985	985	985	0
461	20241230	130000	113221326	985	985	985	985	1
462	20241230	125900	113220341	984	984	984	984	774
463	20241230	125800	112458725	984	984	984	984	0
464	20241230	125700	112458725	984	984	984	984	0
465	20241230	125600	112458725	984	984	984	984	0
466	20241230	125500	112458725	984	984	984	984	0
467	20241230	125400	112458725	984	984	984	984	0
468	20241230	125300	112458725	984	984	984	984	0
469	20241230	125200	112458725	984	984	984	984	0
470	20241230	125100	112458725	984	984	984	984	0
471	20241230	125000	112458725	984	983	984	983	55
472	20241230	124900	112404659	984	984	984	984	0
473	20241230	124800	112404659	984	984	984	984	0
474	20241230	124700	112404659	984	984	984	984	0
475	20241230	124600	112404659	984	984	984	984	1
476	20241230	124500	112403675	984	982	984	982	2013
477	20241230	124400	110424883	984	984	984	984	2776
478	20241230	124300	107693299	984	984	984	984	0
479	20241230	124200	107693299	984	984	984	984	0
480	20241230	124100	107693299	984	984	984	984	0
481	20241230	124000	107693299	984	984	984	984	1
482	20241230	123900	107692315	982	981	982	981	302
483	20241230	123800	107395903	981	981	981	981	0
484	20241230	123700	107395903	981	981	981	981	0
485	20241230	123600	107395903	981	981	981	981	0
486	20241230	123500	107395903	981	981	981	981	596
487	20241230	123400	106811227	981	981	981	981	0
488	20241230	123300	106811227	981	980	981	980	2579
489	20241230	123200	104283805	980	980	980	980	0
490	20241230	123100	104283805	980	980	980	980	0
491	20241230	123000	104283805	980	980	980	980	3
492	20241230	122900	104280865	980	980	980	980	0
493	20241230	122800	104280865	980	980	980	980	1
494	20241230	122700	104279885	981	981	981	981	0
495	20241230	122600	104279885	981	981	981	981	0
496	20241230	122500	104279885	981	981	981	981	0
497	20241230	122400	104279885	981	981	981	981	0
498	20241230	122300	104279885	981	981	981	981	0
499	20241230	122200	104279885	981	981	981	981	0
500	20241230	122100	104279885	981	981	981	981	0
501	20241230	122000	104279885	981	981	981	981	0
502	20241230	121900	104279885	981	981	981	981	0
503	20241230	121800	104279885	981	981	981	981	0
504	20241230	121700	104279885	981	981	981	981	0
505	20241230	121600	104279885	981	981	981	981	0
506	20241230	121500	104279885	981	981	981	981	0
507	20241230	121400	104279885	981	981	981	981	0
508	20241230	121300	104279885	981	981	981	981	2
509	20241230	121200	104277923	978	978	978	978	0
510	20241230	121100	104277923	978	978	978	978	0
511	20241230	121000	104277923	978	978	978	978	0
512	20241230	120900	104277923	978	978	978	978	0
513	20241230	120800	104277923	978	978	978	978	0
514	20241230	120700	104277923	978	978	978	978	0
515	20241230	120600	104277923	978	978	978	978	1
516	20241230	120500	104276945	984	984	984	984	0
517	20241230	120400	104276945	984	984	984	984	0
518	20241230	120300	104276945	984	984	984	984	0
519	20241230	120200	104276945	984	984	984	984	0
520	20241230	120100	104276945	984	984	984	984	0
521	20241230	120000	104276945	984	984	984	984	0
522	20241230	115900	104276945	984	984	984	984	0
523	20241230	115800	104276945	984	984	984	984	0
524	20241230	115700	104276945	984	984	984	984	0
525	20241230	115600	104276945	984	984	984	984	0
526	20241230	115500	104276945	984	984	984	984	1
527	20241230	115400	104275961	979	979	979	979	0
528	20241230	115300	104275961	979	979	979	979	0
529	20241230	115200	104275961	979	979	979	979	0
530	20241230	115100	104275961	979	979	979	979	195
531	20241230	115000	104085056	979	979	979	979	0
532	20241230	114900	104085056	979	980	980	979	1215
533	20241230	114800	102894582	984	984	984	984	0
534	20241230	114700	102894582	984	984	984	984	0
535	20241230	114600	102894582	984	984	984	984	0
536	20241230	114500	102894582	984	984	984	984	0
537	20241230	114400	102894582	984	984	984	984	33
538	20241230	114300	102862110	984	984	984	984	47
539	20241230	114200	102815862	984	984	984	984	434
540	20241230	114100	102388806	984	984	984	984	0
541	20241230	114000	102388806	984	984	984	984	0
542	20241230	113900	102388806	984	984	984	984	0
543	20241230	113800	102388806	984	984	984	984	0
544	20241230	113700	102388806	984	984	984	984	0
545	20241230	113600	102388806	984	984	984	984	0
546	20241230	113500	102388806	984	984	984	984	1
547	20241230	113400	102387822	984	984	984	984	0
548	20241230	113300	102387822	984	984	984	984	0
549	20241230	113200	102387822	984	984	984	984	1
550	20241230	113100	102386838	980	980	980	980	0
551	20241230	113000	102386838	980	980	980	980	1000
552	20241230	112900	101406838	983	983	983	983	0
553	20241230	112800	101406838	983	983	983	983	0
554	20241230	112700	101406838	983	984	984	983	356
555	20241230	112600	101056601	984	984	984	984	500
556	20241230	112500	100564601	984	984	984	984	211
557	20241230	112400	100356977	983	983	983	983	0
558	20241230	112300	100356977	983	984	984	983	13
559	20241230	112200	100344192	984	984	984	984	0
560	20241230	112100	100344192	984	984	984	984	0
561	20241230	112000	100344192	984	984	984	984	0
562	20241230	111900	100344192	984	984	984	983	24
563	20241230	111800	100320578	984	984	984	984	1
564	20241230	111700	100319594	983	983	983	983	0
565	20241230	111600	100319594	983	984	984	983	12
566	20241230	111500	100307787	984	984	984	984	0
567	20241230	111400	100307787	984	984	984	984	0
568	20241230	111300	100307787	984	984	984	984	0
569	20241230	111200	100307787	984	984	984	984	0
570	20241230	111100	100307787	984	984	984	984	0
571	20241230	111000	100307787	984	984	984	984	0
572	20241230	110900	100307787	984	984	984	984	0
573	20241230	110800	100307787	984	984	984	984	0
574	20241230	110700	100307787	984	984	984	984	0
575	20241230	110600	100307787	984	984	984	984	0
576	20241230	110500	100307787	984	984	984	984	0
577	20241230	110400	100307787	984	984	984	984	0
578	20241230	110300	100307787	984	984	984	984	0
579	20241230	110200	100307787	984	979	984	979	2
580	20241230	110100	100305824	984	984	984	984	0
581	20241230	110000	100305824	984	984	984	984	2
582	20241230	105900	100303856	984	984	984	984	1
583	20241230	105800	100302872	984	984	984	984	0
584	20241230	105700	100302872	984	984	984	984	0
585	20241230	105600	100302872	984	984	984	984	0
586	20241230	105500	100302872	984	984	984	984	4
587	20241230	105400	100298936	984	984	984	984	0
588	20241230	105300	100298936	984	984	984	984	0
589	20241230	105200	100298936	984	984	984	984	5
590	20241230	105100	100294016	984	983	984	983	1015
591	20241230	105000	99295825	983	983	983	983	0
592	20241230	104900	99295825	983	983	983	983	0
593	20241230	104800	99295825	983	983	983	983	0
594	20241230	104700	99295825	983	983	983	983	1
595	20241230	104600	99294842	980	980	980	980	0
596	20241230	104500	99294842	980	980	980	980	63
597	20241230	104400	99233102	980	980	980	980	0
598	20241230	104300	99233102	980	980	980	980	937
599	20241230	104200	98314842	984	984	984	984	0
600	20241230	104100	98314842	984	984	984	984	0
601	20241230	104000	98314842	984	984	984	984	0
602	20241230	103900	98314842	984	984	984	984	0
603	20241230	103800	98314842	984	984	984	984	2
604	20241230	103700	98312874	984	980	984	980	2
605	20241230	103600	98310910	984	984	984	984	0
606	20241230	103500	98310910	984	984	984	984	0
607	20241230	103400	98310910	984	984	984	984	0
608	20241230	103300	98310910	984	984	984	984	0
609	20241230	103200	98310910	984	984	984	984	0
610	20241230	103100	98310910	984	984	984	984	0
611	20241230	103000	98310910	984	984	984	984	0
612	20241230	102900	98310910	984	984	984	984	0
613	20241230	102800	98310910	984	984	984	984	3
614	20241230	102700	98307958	984	984	984	984	594
615	20241230	102600	97723462	984	984	984	984	0
616	20241230	102500	97723462	984	984	984	984	0
617	20241230	102400	97723462	984	984	984	984	0
618	20241230	102300	97723462	984	984	984	984	0
619	20241230	102200	97723462	984	984	984	984	0
620	20241230	102100	97723462	984	984	984	984	0
621	20241230	102000	97723462	984	984	984	984	0
622	20241230	101900	97723462	984	984	984	984	0
623	20241230	101800	97723462	984	984	984	984	0
624	20241230	101700	97723462	984	984	984	984	3
625	20241230	101600	97720510	981	981	981	981	0
626	20241230	101500	97720510	981	981	981	981	0
627	20241230	101400	97720510	981	981	981	981	0
628	20241230	101300	97720510	981	981	981	981	410
629	20241230	101200	97318300	981	985	985	981	147
630	20241230	101100	97173890	992	992	992	992	100
631	20241230	101000	97074690	987	987	987	987	0
632	20241230	100900	97074690	987	987	987	987	10
633	20241230	100800	97064820	992	992	992	992	5
634	20241230	100700	97059860	992	992	992	992	0
635	20241230	100600	97059860	992	992	992	992	0
636	20241230	100500	97059860	992	992	992	992	0
637	20241230	100400	97059860	992	992	992	992	2
638	20241230	100300	97057876	992	992	992	992	1
639	20241230	100200	97056884	987	987	987	987	316
640	20241230	100100	96744992	987	987	987	987	100
641	20241230	100000	96646292	987	987	987	987	107
642	20241230	095900	96540683	996	996	996	996	0
643	20241230	095800	96540683	996	996	996	996	0
644	20241230	095700	96540683	996	996	996	996	0
645	20241230	095600	96540683	996	996	996	996	1
646	20241230	095500	96539687	986	986	986	986	911
647	20241230	095400	95641441	997	997	997	997	0
648	20241230	095300	95641441	997	997	997	997	2
649	20241230	095200	95639447	997	997	997	997	0
650	20241230	095100	95639447	997	997	997	997	1
651	20241230	095000	95638450	990	990	990	990	1066
652	20241230	094900	94583110	998	1001	1001	994	10031
653	20241230	094800	84572758	1002	1004	1004	1002	7
654	20241230	094700	84565741	1004	1006	1006	1004	15
655	20241230	094600	84550665	1006	1005	1006	998	25703
656	20241230	094500	58780765	1005	1006	1006	1005	10338
657	20241230	094400	48382836	999	999	1008	999	14
658	20241230	094300	48368771	1009	1008	1009	1008	6
659	20241230	094200	48362722	1010	998	1010	994	11355
660	20241230	094100	36975322	993	993	993	993	328
661	20241230	094000	36649618	992	987	993	987	3805
662	20241230	093900	32886996	986	983	986	983	14098
663	20241230	093800	19005265	983	983	983	983	1
664	20241230	093700	19004282	982	986	986	982	7293
665	20241230	093600	11840742	986	983	986	983	49
666	20241230	093500	11792572	983	988	988	983	155
667	20241230	093400	11640192	988	988	988	988	0
668	20241230	093300	11640192	988	988	988	988	1
669	20241230	093200	11639204	982	984	984	982	1291
670	20241230	093100	10369442	982	982	982	982	622
671	20241230	093000	9758638	982	982	982	982	2
672	20241230	092900	9756674	974	971	974	971	4131
673	20241230	092800	5741198	971	971	971	971	387
674	20241230	092700	5365421	971	971	971	971	0
675	20241230	092600	5365421	971	971	971	971	51
676	20241230	092500	5315900	971	969	971	969	1976
677	20241230	092400	3398471	971	971	971	971	0
678	20241230	092300	3398471	971	971	971	971	0
679	20241230	092200	3398471	971	971	971	971	0
680	20241230	092100	3398471	971	971	971	971	0
681	20241230	092000	3398471	971	971	971	971	0
682	20241230	091900	3398471	971	971	971	971	0
683	20241230	091800	3398471	971	971	971	971	1
684	20241230	091700	3397500	965	965	965	965	0
685	20241230	091600	3397500	965	965	965	965	1624
686	20241230	091500	1830340	973	973	973	973	0
687	20241230	091400	1830340	973	973	973	973	0
688	20241230	091300	1830340	973	973	973	973	0
689	20241230	091200	1830340	973	973	973	973	0
690	20241230	091100	1830340	973	962	973	962	901
691	20241230	091000	963567	962	962	962	962	0
692	20241230	090900	963567	962	962	962	962	0
693	20241230	090800	963567	962	962	962	962	0
694	20241230	090700	963567	962	962	962	962	0
695	20241230	090600	963567	962	962	962	962	0
696	20241230	090500	963567	962	962	962	962	66
697	20241230	090400	900075	962	962	962	962	38
698	20241230	090300	863519	962	962	962	962	0
699	20241230	090200	863519	962	962	962	962	1
700	20241230	090100	862557	951	951	951	951	0
701	20241230	090000	862557	951	951	951	951	907