KissMeData/008040/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	185100	67143185	964	964	964	964	10878
3	20241230	185000	67143185	964	964	964	964	0
4	20241230	184900	67143185	964	964	964	964	0
5	20241230	184800	67143185	964	964	964	964	0
6	20241230	184700	67143185	964	964	964	964	0
7	20241230	184600	67143185	964	964	964	964	0
8	20241230	184500	67143185	964	964	964	964	0
9	20241230	184400	67143185	964	964	964	964	0
10	20241230	184300	67143185	964	964	964	964	0
11	20241230	184200	67143185	964	964	964	964	0
12	20241230	184100	67143185	964	964	964	964	0
13	20241230	184000	67143185	964	964	964	964	0
14	20241230	183900	67143185	964	964	964	964	0
15	20241230	183800	67143185	964	964	964	964	0
16	20241230	183700	67143185	964	964	964	964	0
17	20241230	183600	67143185	964	964	964	964	0
18	20241230	183500	67143185	964	964	964	964	0
19	20241230	183400	67143185	964	964	964	964	0
20	20241230	183300	67143185	964	964	964	964	0
21	20241230	183200	67143185	964	964	964	964	0
22	20241230	183100	67143185	964	964	964	964	0
23	20241230	183000	67143185	964	964	964	964	0
24	20241230	182900	67143185	964	964	964	964	0
25	20241230	182800	67143185	964	964	964	964	0
26	20241230	182700	67143185	964	964	964	964	0
27	20241230	182600	67143185	964	964	964	964	0
28	20241230	182500	67143185	964	964	964	964	0
29	20241230	182400	67143185	964	964	964	964	0
30	20241230	182300	67143185	964	964	964	964	0
31	20241230	182200	67143185	964	964	964	964	0
32	20241230	182100	67143185	964	964	964	964	10878
33	20241230	182000	67143185	964	964	964	964	0
34	20241230	181900	67143185	964	964	964	964	0
35	20241230	181800	67143185	964	964	964	964	0
36	20241230	181700	67143185	964	964	964	964	0
37	20241230	181600	67143185	964	964	964	964	0
38	20241230	181500	67143185	964	964	964	964	0
39	20241230	181400	67143185	964	964	964	964	0
40	20241230	181300	67143185	964	964	964	964	0
41	20241230	181200	67143185	964	964	964	964	0
42	20241230	181100	67143185	964	964	964	964	0
43	20241230	181000	67143185	964	964	964	964	0
44	20241230	180900	67143185	964	964	964	964	0
45	20241230	180800	67143185	964	964	964	964	0
46	20241230	180700	67143185	964	964	964	964	0
47	20241230	180600	67143185	964	964	964	964	0
48	20241230	180500	67143185	964	964	964	964	0
49	20241230	180400	67143185	964	964	964	964	0
50	20241230	180300	67143185	964	964	964	964	0
51	20241230	180200	67143185	964	964	964	964	0
52	20241230	180100	67143185	964	964	964	964	0
53	20241230	180000	67143185	964	964	964	964	0
54	20241230	175900	67143185	964	964	964	964	0
55	20241230	175800	67143185	964	964	964	964	0
56	20241230	175700	67143185	964	964	964	964	0
57	20241230	175600	67143185	964	964	964	964	0
58	20241230	175500	67143185	964	964	964	964	0
59	20241230	175400	67143185	964	964	964	964	0
60	20241230	175300	67143185	964	964	964	964	0
61	20241230	175200	67143185	964	964	964	964	0
62	20241230	175100	67143185	964	964	964	964	10878
63	20241230	175000	67143185	964	964	964	964	0
64	20241230	174900	67143185	964	964	964	964	0
65	20241230	174800	67143185	964	964	964	964	0
66	20241230	174700	67143185	964	964	964	964	0
67	20241230	174600	67143185	964	964	964	964	0
68	20241230	174500	67143185	964	964	964	964	0
69	20241230	174400	67143185	964	964	964	964	0
70	20241230	174300	67143185	964	964	964	964	0
71	20241230	174200	67143185	964	964	964	964	0
72	20241230	174100	67143185	964	964	964	964	0
73	20241230	174000	67143185	964	964	964	964	0
74	20241230	173900	67143185	964	964	964	964	0
75	20241230	173800	67143185	964	964	964	964	0
76	20241230	173700	67143185	964	964	964	964	0
77	20241230	173600	67143185	964	964	964	964	0
78	20241230	173500	67143185	964	964	964	964	0
79	20241230	173400	67143185	964	964	964	964	0
80	20241230	173300	67143185	964	964	964	964	0
81	20241230	173200	67143185	964	964	964	964	0
82	20241230	173100	67143185	964	964	964	964	0
83	20241230	173000	67143185	964	964	964	964	0
84	20241230	172900	67143185	964	964	964	964	0
85	20241230	172800	67143185	964	964	964	964	0
86	20241230	172700	67143185	964	964	964	964	0
87	20241230	172600	67143185	964	964	964	964	0
88	20241230	172500	67143185	964	964	964	964	0
89	20241230	172400	67143185	964	964	964	964	0
90	20241230	172300	67143185	964	964	964	964	0
91	20241230	172200	67143185	964	964	964	964	0
92	20241230	172100	67143185	964	964	964	964	10878
93	20241230	172000	67143185	964	964	964	964	0
94	20241230	171900	67143185	964	964	964	964	0
95	20241230	171800	67143185	964	964	964	964	0
96	20241230	171700	67143185	964	964	964	964	0
97	20241230	171600	67143185	964	964	964	964	0
98	20241230	171500	67143185	964	964	964	964	0
99	20241230	171400	67143185	964	964	964	964	0
100	20241230	171300	67143185	964	964	964	964	0
101	20241230	171200	67143185	964	964	964	964	0
102	20241230	171100	67143185	964	964	964	964	0
103	20241230	171000	67143185	964	964	964	964	0
104	20241230	170900	67143185	964	964	964	964	0
105	20241230	170800	67143185	964	964	964	964	0
106	20241230	170700	67143185	964	964	964	964	0
107	20241230	170600	67143185	964	964	964	964	0
108	20241230	170500	67143185	964	964	964	964	0
109	20241230	170400	67143185	964	964	964	964	0
110	20241230	170300	67143185	964	964	964	964	0
111	20241230	170200	67143185	964	964	964	964	0
112	20241230	170100	67143185	964	964	964	964	0
113	20241230	170000	67143185	964	964	964	964	0
114	20241230	165900	67143185	964	964	964	964	0
115	20241230	165800	67143185	964	964	964	964	0
116	20241230	165700	67143185	964	964	964	964	0
117	20241230	165600	67143185	964	964	964	964	0
118	20241230	165500	67143185	964	964	964	964	0
119	20241230	165400	67143185	964	964	964	964	0
120	20241230	165300	67143185	964	964	964	964	0
121	20241230	165200	67143185	964	964	964	964	0
122	20241230	165100	67143185	964	964	964	964	10878
123	20241230	165000	67143185	964	964	964	964	0
124	20241230	164900	67143185	964	964	964	964	0
125	20241230	164800	67143185	964	964	964	964	0
126	20241230	164700	67143185	964	964	964	964	0
127	20241230	164600	67143185	964	964	964	964	0
128	20241230	164500	67143185	964	964	964	964	0
129	20241230	164400	67143185	964	964	964	964	0
130	20241230	164300	67143185	964	964	964	964	0
131	20241230	164200	67143185	964	964	964	964	0
132	20241230	164100	67143185	964	964	964	964	0
133	20241230	164000	67143185	964	964	964	964	0
134	20241230	163900	67143185	964	964	964	964	0
135	20241230	163800	67143185	964	964	964	964	0
136	20241230	163700	67143185	964	964	964	964	0
137	20241230	163600	67143185	964	964	964	964	0
138	20241230	163500	67143185	964	964	964	964	0
139	20241230	163400	67143185	964	964	964	964	0
140	20241230	163300	67143185	964	964	964	964	0
141	20241230	163200	67143185	964	964	964	964	0
142	20241230	163100	67143185	964	964	964	964	0
143	20241230	163000	67143185	964	964	964	964	0
144	20241230	162900	67143185	964	964	964	964	0
145	20241230	162800	67143185	964	964	964	964	0
146	20241230	162700	67143185	964	964	964	964	0
147	20241230	162600	67143185	964	964	964	964	0
148	20241230	162500	67143185	964	964	964	964	0
149	20241230	162400	67143185	964	964	964	964	0
150	20241230	162300	67143185	964	964	964	964	0
151	20241230	162200	67143185	964	964	964	964	0
152	20241230	162100	67143185	964	964	964	964	10878
153	20241230	162000	67143185	964	964	964	964	0
154	20241230	161900	67143185	964	964	964	964	0
155	20241230	161800	67143185	964	964	964	964	0
156	20241230	161700	67143185	964	964	964	964	0
157	20241230	161600	67143185	964	964	964	964	0
158	20241230	161500	67143185	964	964	964	964	0
159	20241230	161400	67143185	964	964	964	964	0
160	20241230	161300	67143185	964	964	964	964	0
161	20241230	161200	67143185	964	964	964	964	0
162	20241230	161100	67143185	964	964	964	964	0
163	20241230	161000	67143185	964	964	964	964	0
164	20241230	160900	67143185	964	964	964	964	0
165	20241230	160800	67143185	964	964	964	964	0
166	20241230	160700	67143185	964	964	964	964	0
167	20241230	160600	67143185	964	964	964	964	0
168	20241230	160500	67143185	964	964	964	964	0
169	20241230	160400	67143185	964	964	964	964	0
170	20241230	160300	67143185	964	964	964	964	0
171	20241230	160200	67143185	964	964	964	964	0
172	20241230	160100	67143185	964	964	964	964	0
173	20241230	160000	67143185	964	964	964	964	0
174	20241230	155900	67143185	964	964	964	964	0
175	20241230	155800	67143185	964	964	964	964	0
176	20241230	155700	67143185	964	964	964	964	0
177	20241230	155600	67143185	964	964	964	964	0
178	20241230	155500	67143185	964	964	964	964	0
179	20241230	155400	67143185	964	964	964	964	0
180	20241230	155300	67143185	964	964	964	964	0
181	20241230	155200	67143185	964	964	964	964	0
182	20241230	155100	67143185	964	964	964	964	10878
183	20241230	155000	67143185	964	964	964	964	0
184	20241230	154900	67143185	964	964	964	964	0
185	20241230	154800	67143185	964	964	964	964	0
186	20241230	154700	67143185	964	964	964	964	0
187	20241230	154600	67143185	964	964	964	964	0
188	20241230	154500	67143185	964	964	964	964	0
189	20241230	154400	67143185	964	964	964	964	0
190	20241230	154300	67143185	964	964	964	964	0
191	20241230	154200	67143185	964	964	964	964	0
192	20241230	154100	67143185	964	964	964	964	0
193	20241230	154000	67143185	964	964	964	964	0
194	20241230	153900	67143185	964	964	964	964	0
195	20241230	153800	67143185	964	964	964	964	0
196	20241230	153700	67143185	964	964	964	964	0
197	20241230	153600	67143185	964	964	964	964	0
198	20241230	153500	67143185	964	964	964	964	0
199	20241230	153400	67143185	964	964	964	964	0
200	20241230	153300	67143185	964	964	964	964	0
201	20241230	153200	67143185	964	964	964	964	0
202	20241230	153100	67143185	964	964	964	964	0
203	20241230	153000	67143185	964	964	964	964	10878
204	20241230	152900	56656793	968	968	968	968	0
205	20241230	152800	56656793	968	968	968	968	0
206	20241230	152700	56656793	968	968	968	968	0
207	20241230	152600	56656793	968	968	968	968	0
208	20241230	152500	56656793	968	968	968	968	0
209	20241230	152400	56656793	968	968	968	968	0
210	20241230	152300	56656793	968	968	968	968	0
211	20241230	152200	56656793	968	968	968	968	0
212	20241230	152100	56656793	968	968	968	968	0
213	20241230	152000	56656793	968	968	968	968	0
214	20241230	151900	56656793	968	968	968	968	5
215	20241230	151800	56651953	968	968	968	968	1
216	20241230	151700	56650985	968	963	968	963	10
217	20241230	151600	56641330	963	968	968	963	1173
218	20241230	151500	55511188	968	968	968	968	0
219	20241230	151400	55511188	968	968	968	968	38
220	20241230	151300	55474404	968	968	968	968	0
221	20241230	151200	55474404	968	968	968	968	0
222	20241230	151100	55474404	968	966	969	964	1523
223	20241230	151000	54002171	968	966	968	966	727
224	20241230	150900	53299857	968	968	968	968	0
225	20241230	150800	53299857	968	968	968	968	13
226	20241230	150700	53287273	966	966	966	966	10
227	20241230	150600	53277613	968	968	968	968	0
228	20241230	150500	53277613	968	968	968	968	0
229	20241230	150400	53277613	968	968	968	968	156
230	20241230	150300	53126605	968	968	968	968	0
231	20241230	150200	53126605	968	968	968	968	0
232	20241230	150100	53126605	968	968	968	968	0
233	20241230	150000	53126605	968	968	968	968	3000
234	20241230	145900	50222605	968	968	968	968	0
235	20241230	145800	50222605	968	968	968	968	0
236	20241230	145700	50222605	968	968	968	968	0
237	20241230	145600	50222605	968	968	968	968	0
238	20241230	145500	50222605	968	968	968	968	1
239	20241230	145400	50221637	968	968	968	968	0
240	20241230	145300	50221637	968	968	968	968	0
241	20241230	145200	50221637	968	968	968	968	0
242	20241230	145100	50221637	968	968	968	968	81
243	20241230	145000	50143229	968	964	968	964	1005
244	20241230	144900	49174389	969	969	969	969	2
245	20241230	144800	49172451	963	963	963	963	20
246	20241230	144700	49153191	969	968	969	968	7225
247	20241230	144600	42152398	969	969	969	969	0
248	20241230	144500	42152398	969	969	969	969	0
249	20241230	144400	42152398	969	969	969	969	0
250	20241230	144300	42152398	969	969	969	969	0
251	20241230	144200	42152398	969	969	969	969	0
252	20241230	144100	42152398	969	969	969	969	2
253	20241230	144000	42150460	963	965	965	963	518
254	20241230	143900	41650905	967	967	967	967	0
255	20241230	143800	41650905	967	967	967	967	0
256	20241230	143700	41650905	967	967	967	967	0
257	20241230	143600	41650905	967	967	967	967	45
258	20241230	143500	41607390	967	967	967	967	4
259	20241230	143400	41603522	967	967	967	967	0
260	20241230	143300	41603522	967	967	967	967	0
261	20241230	143200	41603522	967	967	967	967	0
262	20241230	143100	41603522	967	967	967	967	20
263	20241230	143000	41584182	967	967	967	967	0
264	20241230	142900	41584182	967	967	967	967	0
265	20241230	142800	41584182	967	967	967	967	0
266	20241230	142700	41584182	967	967	967	967	0
267	20241230	142600	41584182	967	965	967	965	302
268	20241230	142500	41292748	970	970	970	970	0
269	20241230	142400	41292748	970	970	970	970	0
270	20241230	142300	41292748	970	970	970	970	0
271	20241230	142200	41292748	970	970	970	970	0
272	20241230	142100	41292748	970	970	970	970	0
273	20241230	142000	41292748	970	970	970	970	0
274	20241230	141900	41292748	970	970	970	970	0
275	20241230	141800	41292748	970	970	970	970	0
276	20241230	141700	41292748	970	970	970	970	0
277	20241230	141600	41292748	970	970	970	970	0
278	20241230	141500	41292748	970	970	970	970	0
279	20241230	141400	41292748	970	970	970	970	2
280	20241230	141300	41290808	967	965	967	965	2701
281	20241230	141200	38679141	965	966	966	965	800
282	20241230	141100	37906841	966	966	966	966	0
283	20241230	141000	37906841	966	966	966	966	2
284	20241230	140900	37904909	962	965	965	962	3000
285	20241230	140800	35016620	966	966	966	966	0
286	20241230	140700	35016620	966	966	966	966	0
287	20241230	140600	35016620	966	966	966	966	0
288	20241230	140500	35016620	966	966	966	966	0
289	20241230	140400	35016620	966	966	966	966	0
290	20241230	140300	35016620	966	966	966	966	1
291	20241230	140200	35015654	965	965	965	965	23
292	20241230	140100	34993459	966	966	966	966	2
293	20241230	140000	34991527	966	966	966	966	0
294	20241230	135900	34991527	966	966	966	966	0
295	20241230	135800	34991527	966	966	966	966	35
296	20241230	135700	34957717	966	966	966	966	200
297	20241230	135600	34764517	965	965	965	965	0
298	20241230	135500	34764517	965	965	965	965	0
299	20241230	135400	34764517	965	965	965	965	0
300	20241230	135300	34764517	965	965	965	965	0
301	20241230	135200	34764517	965	965	965	965	0
302	20241230	135100	34764517	965	965	965	965	17
303	20241230	135000	34748112	965	965	965	965	1
304	20241230	134900	34747147	966	966	966	966	0
305	20241230	134800	34747147	966	966	966	966	1
306	20241230	134700	34746181	964	964	964	964	0
307	20241230	134600	34746181	964	964	964	964	5
308	20241230	134500	34741361	967	967	967	967	0
309	20241230	134400	34741361	967	967	967	967	0
310	20241230	134300	34741361	967	967	967	967	0
311	20241230	134200	34741361	967	967	967	967	0
312	20241230	134100	34741361	967	967	967	967	3
313	20241230	134000	34738460	968	964	968	964	22
314	20241230	133900	34717232	969	969	969	969	0
315	20241230	133800	34717232	969	969	969	969	0
316	20241230	133700	34717232	969	969	969	969	11
317	20241230	133600	34706573	969	965	971	965	168
318	20241230	133500	34544210	969	969	969	969	0
319	20241230	133400	34544210	969	969	969	969	0
320	20241230	133300	34544210	969	969	969	969	0
321	20241230	133200	34544210	969	969	969	969	0
322	20241230	133100	34544210	969	969	969	969	0
323	20241230	133000	34544210	969	969	969	969	0
324	20241230	132900	34544210	969	969	969	969	0
325	20241230	132800	34544210	969	969	969	969	0
326	20241230	132700	34544210	969	969	969	969	0
327	20241230	132600	34544210	969	969	969	969	2
328	20241230	132500	34542272	969	969	969	969	1
329	20241230	132400	34541303	971	971	971	971	0
330	20241230	132300	34541303	971	971	971	971	0
331	20241230	132200	34541303	971	971	971	971	0
332	20241230	132100	34541303	971	964	971	963	2224
333	20241230	132000	32398783	971	971	971	971	0
334	20241230	131900	32398783	971	971	971	971	0
335	20241230	131800	32398783	971	966	971	964	1552
336	20241230	131700	30902476	966	966	966	966	0
337	20241230	131600	30902476	966	966	966	966	0
338	20241230	131500	30902476	966	966	966	966	0
339	20241230	131400	30902476	966	966	966	966	111
340	20241230	131300	30795250	966	966	966	966	0
341	20241230	131200	30795250	966	966	966	966	131
342	20241230	131100	30668704	966	966	966	966	0
343	20241230	131000	30668704	966	967	967	966	844
344	20241230	130900	29853300	966	965	966	965	2476
345	20241230	130800	27462361	965	965	965	965	0
346	20241230	130700	27462361	965	965	965	965	1
347	20241230	130600	27461396	965	965	965	965	0
348	20241230	130500	27461396	965	965	965	965	0
349	20241230	130400	27461396	965	965	965	965	0
350	20241230	130300	27461396	965	965	965	965	0
351	20241230	130200	27461396	965	965	965	965	1351
352	20241230	130100	26157681	966	966	966	966	157
353	20241230	130000	26006019	966	966	966	966	0
354	20241230	125900	26006019	966	966	966	966	6
355	20241230	125800	26000223	966	966	966	966	2
356	20241230	125700	25998291	966	966	966	966	2
357	20241230	125600	25996359	966	966	966	966	2
358	20241230	125500	25994427	966	965	966	965	2
359	20241230	125400	25992496	965	966	966	965	197
360	20241230	125300	25802388	966	966	966	966	2
361	20241230	125200	25800456	965	965	965	965	10
362	20241230	125100	25790806	965	965	965	965	3
363	20241230	125000	25787911	965	966	966	965	14
364	20241230	124900	25774400	966	966	966	966	2
365	20241230	124800	25772468	966	966	966	966	2
366	20241230	124700	25770536	966	966	966	966	1
367	20241230	124600	25769570	965	965	965	965	1
368	20241230	124500	25768605	965	965	965	965	2
369	20241230	124400	25766675	965	965	965	965	3
370	20241230	124300	25763780	966	965	966	965	184
371	20241230	124200	25586038	965	965	965	965	1
372	20241230	124100	25585073	965	965	965	965	2
373	20241230	124000	25583143	965	966	966	965	142
374	20241230	123900	25445973	965	965	965	965	1
375	20241230	123800	25445008	966	965	966	964	57
376	20241230	123700	25389959	964	964	964	964	0
377	20241230	123600	25389959	964	964	964	964	212
378	20241230	123500	25185591	965	964	965	964	2
379	20241230	123400	25183662	964	964	964	963	26
380	20241230	123300	25158622	963	964	964	963	17
381	20241230	123200	25142249	963	964	964	963	12
382	20241230	123100	25130691	966	964	966	964	5
383	20241230	123000	25125867	964	964	964	964	1
384	20241230	122900	25124903	964	964	964	964	2
385	20241230	122800	25122975	964	964	964	964	2
386	20241230	122700	25121047	964	964	964	964	866
387	20241230	122600	24286223	964	964	964	964	213
388	20241230	122500	24080891	964	964	964	964	2
389	20241230	122400	24078963	964	964	964	964	3
390	20241230	122300	24076071	964	964	964	964	3
391	20241230	122200	24073179	964	964	964	964	68
392	20241230	122100	24007627	964	964	964	964	2
393	20241230	122000	24005699	964	964	964	964	3
394	20241230	121900	24002807	964	964	964	964	2
395	20241230	121800	24000879	964	964	964	964	1
396	20241230	121700	23999915	964	964	964	964	3
397	20241230	121600	23997023	964	964	964	964	3
398	20241230	121500	23994131	964	964	964	964	2
399	20241230	121400	23992203	964	964	964	964	1
400	20241230	121300	23991239	964	964	964	964	4
401	20241230	121200	23987383	964	964	964	964	4
402	20241230	121100	23983527	964	964	964	964	5
403	20241230	121000	23978707	964	965	966	964	2130
404	20241230	120900	21924311	966	966	966	966	2
405	20241230	120800	21922379	966	967	967	966	8
406	20241230	120700	21914650	969	966	969	966	2
407	20241230	120600	21912715	969	969	969	969	1
408	20241230	120500	21911746	966	966	966	966	2
409	20241230	120400	21909814	966	968	968	965	1289
410	20241230	120300	20664788	970	968	970	968	3
411	20241230	120200	20661882	967	967	967	967	167
412	20241230	120100	20500393	968	970	973	968	233
413	20241230	120000	20274198	968	970	970	967	1783
414	20241230	115900	18548532	970	970	970	970	2
415	20241230	115800	18546592	970	970	970	970	2
416	20241230	115700	18544652	970	970	970	970	1
417	20241230	115600	18543682	970	970	970	970	3
418	20241230	115500	18540772	970	970	970	970	2
419	20241230	115400	18538832	970	970	970	970	2
420	20241230	115300	18536892	970	970	970	970	3
421	20241230	115200	18533982	969	970	970	969	8
422	20241230	115100	18526229	970	970	970	970	2
423	20241230	115000	18524289	970	970	970	970	2
424	20241230	114900	18522349	970	969	970	969	3
425	20241230	114800	18519441	970	970	970	970	1
426	20241230	114700	18518471	970	971	971	970	3
427	20241230	114600	18515559	971	971	971	971	2
428	20241230	114500	18513617	973	971	973	971	14
429	20241230	114400	18500011	974	974	974	974	1
430	20241230	114300	18499037	969	969	969	969	0
431	20241230	114200	18499037	969	974	975	969	454
432	20241230	114100	18058645	970	970	970	970	0
433	20241230	114000	18058645	970	970	970	970	1
434	20241230	113900	18057675	970	972	976	969	417
435	20241230	113800	17653336	971	971	971	971	3
436	20241230	113700	17650423	971	972	972	971	3
437	20241230	113600	17647508	976	972	976	972	10
438	20241230	113500	17637784	971	971	971	971	2
439	20241230	113400	17635842	971	971	971	971	2
440	20241230	113300	17633900	972	971	972	970	4
441	20241230	113200	17630016	971	973	973	971	6
442	20241230	113100	17624186	973	975	975	973	4
443	20241230	113000	17620290	972	975	975	972	2
444	20241230	112900	17618343	976	976	976	976	0
445	20241230	112800	17618343	976	971	976	971	22
446	20241230	112700	17596896	971	975	975	971	497
447	20241230	112600	17114189	976	970	976	970	1201
448	20241230	112500	15947571	971	971	971	970	5
449	20241230	112400	15942718	971	971	971	971	1
450	20241230	112300	15941747	971	971	971	971	2
451	20241230	112200	15939805	971	971	971	971	1
452	20241230	112100	15938834	968	970	970	968	103
453	20241230	112000	15839067	970	971	971	970	103
454	20241230	111900	15739156	971	971	971	971	2
455	20241230	111800	15737214	971	971	971	971	60
456	20241230	111700	15678954	971	971	971	971	3
457	20241230	111600	15676041	972	973	973	972	342
458	20241230	111500	15343615	973	973	973	973	2
459	20241230	111400	15341669	973	973	973	973	1
460	20241230	111300	15340696	973	973	973	973	2
461	20241230	111200	15338750	973	973	973	973	211
462	20241230	111100	15133447	974	974	974	974	3
463	20241230	111000	15130525	974	974	974	974	2
464	20241230	110900	15128577	974	974	974	974	2
465	20241230	110800	15126629	974	974	974	974	1
466	20241230	110700	15125655	973	973	975	972	16
467	20241230	110600	15110096	973	973	973	973	1
468	20241230	110500	15109123	976	973	976	973	22
469	20241230	110400	15087676	973	973	973	973	3
470	20241230	110300	15084757	975	973	975	973	3
471	20241230	110200	15081836	973	975	976	973	24
472	20241230	110100	15058440	976	975	976	975	21
473	20241230	110000	15037964	973	973	973	973	3
474	20241230	105900	15035045	976	975	976	973	34
475	20241230	105800	15001897	973	973	973	973	1
476	20241230	105700	15000924	976	976	976	976	0
477	20241230	105600	15000924	976	973	976	972	24
478	20241230	105500	14977569	973	974	976	973	7
479	20241230	105400	14970748	974	976	976	974	3
480	20241230	105300	14967822	976	976	976	976	2
481	20241230	105200	14965870	976	976	976	976	0
482	20241230	105100	14965870	976	975	976	975	10
483	20241230	105000	14956117	968	975	975	968	901
484	20241230	104900	14081372	975	975	975	975	3
485	20241230	104800	14078447	976	976	976	975	356
486	20241230	104700	13731343	975	975	976	975	5
487	20241230	104600	13726467	976	975	976	974	4
488	20241230	104500	13722566	976	976	976	976	0
489	20241230	104400	13722566	976	975	976	974	44
490	20241230	104300	13679690	975	976	976	975	5
491	20241230	104200	13674813	976	976	976	976	1
492	20241230	104100	13673837	976	976	976	976	2
493	20241230	104000	13671885	976	976	976	976	13
494	20241230	103900	13659197	976	976	976	976	2
495	20241230	103800	13657245	976	976	976	976	1
496	20241230	103700	13656269	976	976	976	976	2
497	20241230	103600	13654317	976	976	976	976	26
498	20241230	103500	13628941	976	976	976	976	2
499	20241230	103400	13626989	976	976	976	976	1
500	20241230	103300	13626013	976	976	976	976	3
501	20241230	103200	13623085	976	974	976	974	3
502	20241230	103100	13620159	976	974	976	974	13
503	20241230	103000	13607491	973	976	976	973	4
504	20241230	102900	13603593	975	975	976	975	4
505	20241230	102800	13599691	976	976	976	976	0
506	20241230	102700	13599691	976	973	976	973	282
507	20241230	102600	13325302	973	973	973	973	2
508	20241230	102500	13323356	972	972	972	972	502
509	20241230	102400	12835412	973	973	973	973	3
510	20241230	102300	12832493	973	973	973	973	13
511	20241230	102200	12819844	973	973	973	973	1
512	20241230	102100	12818871	974	974	974	972	91
513	20241230	102000	12730334	975	973	975	973	3
514	20241230	101900	12727411	975	973	975	973	3
515	20241230	101800	12724490	976	975	976	972	153
516	20241230	101700	12575340	973	973	973	973	2
517	20241230	101600	12573394	976	974	976	972	232
518	20241230	101500	12347226	972	973	973	972	53
519	20241230	101400	12295658	973	974	974	973	2
520	20241230	101300	12293711	973	973	975	973	14
521	20241230	101200	12280077	973	973	975	973	13
522	20241230	101100	12267416	973	973	973	973	2
523	20241230	101000	12265470	975	975	976	973	121
524	20241230	100900	12147496	973	975	976	972	27
525	20241230	100800	12121178	976	972	976	972	33
526	20241230	100700	12089007	975	975	975	975	1
527	20241230	100600	12088032	976	973	976	973	1110
528	20241230	100500	11006860	973	970	974	970	44
529	20241230	100400	10964170	971	971	971	971	1
530	20241230	100300	10963199	970	973	974	970	14
531	20241230	100200	10949586	972	973	974	972	24
532	20241230	100100	10926234	971	971	971	971	1
533	20241230	100000	10925263	974	970	974	970	41
534	20241230	095900	10885447	970	970	970	970	4
535	20241230	095800	10881567	974	973	974	973	21
536	20241230	095700	10861133	968	971	971	968	61
537	20241230	095600	10802075	974	972	974	972	230
538	20241230	095500	10578289	973	971	973	971	12
539	20241230	095400	10566625	972	972	972	972	7
540	20241230	095300	10559821	973	973	973	973	4
541	20241230	095200	10555929	973	972	973	972	2
542	20241230	095100	10553984	974	972	974	972	213
543	20241230	095000	10346736	974	974	974	972	10
544	20241230	094900	10337001	974	974	974	974	27
545	20241230	094800	10310703	974	973	974	971	1087
546	20241230	094700	9253750	973	971	973	971	23
547	20241230	094600	9231393	973	972	973	972	11
548	20241230	094500	9220700	973	969	973	969	903
549	20241230	094400	8343958	972	969	972	968	104
550	20241230	094300	8243261	970	971	971	970	3
551	20241230	094200	8240349	971	970	972	970	7
552	20241230	094100	8233548	972	972	972	970	17
553	20241230	094000	8217028	972	970	972	968	75
554	20241230	093900	8144286	973	970	973	969	59
555	20241230	093800	8087016	971	971	972	970	8
556	20241230	093700	8079247	972	972	972	972	2
557	20241230	093600	8077303	972	972	972	972	0
558	20241230	093500	8077303	972	968	973	967	535
559	20241230	093400	7558052	968	968	968	968	1004
560	20241230	093300	6586180	968	968	968	968	40
561	20241230	093200	6547460	966	966	966	966	1497
562	20241230	093100	5101358	966	966	966	966	2
563	20241230	093000	5099426	966	966	966	966	3
564	20241230	092900	5096528	966	966	966	966	2
565	20241230	092800	5094596	966	966	966	966	1
566	20241230	092700	5093630	966	966	966	966	3
567	20241230	092600	5090732	965	965	965	964	4
568	20241230	092500	5086874	965	966	966	965	4
569	20241230	092400	5083011	968	965	968	965	200
570	20241230	092300	4889993	964	968	968	964	9
571	20241230	092200	4881299	966	967	967	966	4
572	20241230	092100	4877433	966	967	967	966	13
573	20241230	092000	4864863	967	968	968	967	3
574	20241230	091900	4861960	967	967	967	967	7
575	20241230	091800	4855191	965	967	967	965	18
576	20241230	091700	4837805	966	967	967	965	15
577	20241230	091600	4823305	968	967	968	967	25
578	20241230	091500	4799129	966	967	967	965	13
579	20241230	091400	4786562	968	965	968	964	97
580	20241230	091300	4692867	964	966	966	964	5
581	20241230	091200	4688041	968	965	968	964	42
582	20241230	091100	4647463	965	967	967	965	17
583	20241230	091000	4631030	967	966	968	964	26
584	20241230	090900	4605911	963	963	967	963	16
585	20241230	090800	4590483	967	967	967	967	0
586	20241230	090700	4590483	967	967	967	967	2
587	20241230	090600	4588549	960	967	967	960	1001
588	20241230	090500	3627582	967	967	967	967	144
589	20241230	090400	3488334	950	967	967	950	3052
590	20241230	090300	582369	960	967	967	960	92
591	20241230	090200	494035	967	967	967	960	283
592	20241230	090100	221477	967	967	967	967	2
593	20241230	090000	219543	967	968	968	967	227