KissMeData/052770/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	193500	128545891	924	924	924	924	3143
3	20241230	193400	128545891	924	924	924	924	0
4	20241230	193300	128545891	924	924	924	924	0
5	20241230	193200	128545891	924	924	924	924	0
6	20241230	193100	128545891	924	924	924	924	0
7	20241230	193000	128545891	924	924	924	924	0
8	20241230	192900	128545891	924	924	924	924	0
9	20241230	192800	128545891	924	924	924	924	0
10	20241230	192700	128545891	924	924	924	924	0
11	20241230	192600	128545891	924	924	924	924	0
12	20241230	192500	128545891	924	924	924	924	0
13	20241230	192400	128545891	924	924	924	924	0
14	20241230	192300	128545891	924	924	924	924	0
15	20241230	192200	128545891	924	924	924	924	0
16	20241230	192100	128545891	924	924	924	924	0
17	20241230	192000	128545891	924	924	924	924	0
18	20241230	191900	128545891	924	924	924	924	0
19	20241230	191800	128545891	924	924	924	924	0
20	20241230	191700	128545891	924	924	924	924	0
21	20241230	191600	128545891	924	924	924	924	0
22	20241230	191500	128545891	924	924	924	924	0
23	20241230	191400	128545891	924	924	924	924	0
24	20241230	191300	128545891	924	924	924	924	0
25	20241230	191200	128545891	924	924	924	924	0
26	20241230	191100	128545891	924	924	924	924	0
27	20241230	191000	128545891	924	924	924	924	0
28	20241230	190900	128545891	924	924	924	924	0
29	20241230	190800	128545891	924	924	924	924	0
30	20241230	190700	128545891	924	924	924	924	0
31	20241230	190600	128545891	924	924	924	924	0
32	20241230	190500	128545891	924	924	924	924	3143
33	20241230	190400	128545891	924	924	924	924	0
34	20241230	190300	128545891	924	924	924	924	0
35	20241230	190200	128545891	924	924	924	924	0
36	20241230	190100	128545891	924	924	924	924	0
37	20241230	190000	128545891	924	924	924	924	0
38	20241230	185900	128545891	924	924	924	924	0
39	20241230	185800	128545891	924	924	924	924	0
40	20241230	185700	128545891	924	924	924	924	0
41	20241230	185600	128545891	924	924	924	924	0
42	20241230	185500	128545891	924	924	924	924	0
43	20241230	185400	128545891	924	924	924	924	0
44	20241230	185300	128545891	924	924	924	924	0
45	20241230	185200	128545891	924	924	924	924	0
46	20241230	185100	128545891	924	924	924	924	0
47	20241230	185000	128545891	924	924	924	924	0
48	20241230	184900	128545891	924	924	924	924	0
49	20241230	184800	128545891	924	924	924	924	0
50	20241230	184700	128545891	924	924	924	924	0
51	20241230	184600	128545891	924	924	924	924	0
52	20241230	184500	128545891	924	924	924	924	0
53	20241230	184400	128545891	924	924	924	924	0
54	20241230	184300	128545891	924	924	924	924	0
55	20241230	184200	128545891	924	924	924	924	0
56	20241230	184100	128545891	924	924	924	924	0
57	20241230	184000	128545891	924	924	924	924	0
58	20241230	183900	128545891	924	924	924	924	0
59	20241230	183800	128545891	924	924	924	924	0
60	20241230	183700	128545891	924	924	924	924	0
61	20241230	183600	128545891	924	924	924	924	0
62	20241230	183500	128545891	924	924	924	924	3143
63	20241230	183400	128545891	924	924	924	924	0
64	20241230	183300	128545891	924	924	924	924	0
65	20241230	183200	128545891	924	924	924	924	0
66	20241230	183100	128545891	924	924	924	924	0
67	20241230	183000	128545891	924	924	924	924	0
68	20241230	182900	128545891	924	924	924	924	0
69	20241230	182800	128545891	924	924	924	924	0
70	20241230	182700	128545891	924	924	924	924	0
71	20241230	182600	128545891	924	924	924	924	0
72	20241230	182500	128545891	924	924	924	924	0
73	20241230	182400	128545891	924	924	924	924	0
74	20241230	182300	128545891	924	924	924	924	0
75	20241230	182200	128545891	924	924	924	924	0
76	20241230	182100	128545891	924	924	924	924	0
77	20241230	182000	128545891	924	924	924	924	0
78	20241230	181900	128545891	924	924	924	924	0
79	20241230	181800	128545891	924	924	924	924	0
80	20241230	181700	128545891	924	924	924	924	0
81	20241230	181600	128545891	924	924	924	924	0
82	20241230	181500	128545891	924	924	924	924	0
83	20241230	181400	128545891	924	924	924	924	0
84	20241230	181300	128545891	924	924	924	924	0
85	20241230	181200	128545891	924	924	924	924	0
86	20241230	181100	128545891	924	924	924	924	0
87	20241230	181000	128545891	924	924	924	924	0
88	20241230	180900	128545891	924	924	924	924	0
89	20241230	180800	128545891	924	924	924	924	0
90	20241230	180700	128545891	924	924	924	924	0
91	20241230	180600	128545891	924	924	924	924	0
92	20241230	180500	128545891	924	924	924	924	3143
93	20241230	180400	128545891	924	924	924	924	0
94	20241230	180300	128545891	924	924	924	924	0
95	20241230	180200	128545891	924	924	924	924	0
96	20241230	180100	128545891	924	924	924	924	0
97	20241230	180000	128545891	924	924	924	924	0
98	20241230	175900	128545891	924	924	924	924	0
99	20241230	175800	128545891	924	924	924	924	0
100	20241230	175700	128545891	924	924	924	924	0
101	20241230	175600	128545891	924	924	924	924	0
102	20241230	175500	128545891	924	924	924	924	0
103	20241230	175400	128545891	924	924	924	924	0
104	20241230	175300	128545891	924	924	924	924	0
105	20241230	175200	128545891	924	924	924	924	0
106	20241230	175100	128545891	924	924	924	924	0
107	20241230	175000	128545891	924	924	924	924	0
108	20241230	174900	128545891	924	924	924	924	0
109	20241230	174800	128545891	924	924	924	924	0
110	20241230	174700	128545891	924	924	924	924	0
111	20241230	174600	128545891	924	924	924	924	0
112	20241230	174500	128545891	924	924	924	924	0
113	20241230	174400	128545891	924	924	924	924	0
114	20241230	174300	128545891	924	924	924	924	0
115	20241230	174200	128545891	924	924	924	924	0
116	20241230	174100	128545891	924	924	924	924	0
117	20241230	174000	128545891	924	924	924	924	0
118	20241230	173900	128545891	924	924	924	924	0
119	20241230	173800	128545891	924	924	924	924	0
120	20241230	173700	128545891	924	924	924	924	0
121	20241230	173600	128545891	924	924	924	924	0
122	20241230	173500	128545891	924	924	924	924	3143
123	20241230	173400	128545891	924	924	924	924	0
124	20241230	173300	128545891	924	924	924	924	0
125	20241230	173200	128545891	924	924	924	924	0
126	20241230	173100	128545891	924	924	924	924	0
127	20241230	173000	128545891	924	924	924	924	0
128	20241230	172900	128545891	924	924	924	924	0
129	20241230	172800	128545891	924	924	924	924	0
130	20241230	172700	128545891	924	924	924	924	0
131	20241230	172600	128545891	924	924	924	924	0
132	20241230	172500	128545891	924	924	924	924	0
133	20241230	172400	128545891	924	924	924	924	0
134	20241230	172300	128545891	924	924	924	924	0
135	20241230	172200	128545891	924	924	924	924	0
136	20241230	172100	128545891	924	924	924	924	0
137	20241230	172000	128545891	924	924	924	924	0
138	20241230	171900	128545891	924	924	924	924	0
139	20241230	171800	128545891	924	924	924	924	0
140	20241230	171700	128545891	924	924	924	924	0
141	20241230	171600	128545891	924	924	924	924	0
142	20241230	171500	128545891	924	924	924	924	0
143	20241230	171400	128545891	924	924	924	924	0
144	20241230	171300	128545891	924	924	924	924	0
145	20241230	171200	128545891	924	924	924	924	0
146	20241230	171100	128545891	924	924	924	924	0
147	20241230	171000	128545891	924	924	924	924	0
148	20241230	170900	128545891	924	924	924	924	0
149	20241230	170800	128545891	924	924	924	924	0
150	20241230	170700	128545891	924	924	924	924	0
151	20241230	170600	128545891	924	924	924	924	0
152	20241230	170500	128545891	924	924	924	924	3143
153	20241230	170400	128545891	924	924	924	924	0
154	20241230	170300	128545891	924	924	924	924	0
155	20241230	170200	128545891	924	924	924	924	0
156	20241230	170100	128545891	924	924	924	924	0
157	20241230	170000	128545891	924	924	924	924	0
158	20241230	165900	128545891	924	924	924	924	0
159	20241230	165800	128545891	924	924	924	924	0
160	20241230	165700	128545891	924	924	924	924	0
161	20241230	165600	128545891	924	924	924	924	0
162	20241230	165500	128545891	924	924	924	924	0
163	20241230	165400	128545891	924	924	924	924	0
164	20241230	165300	128545891	924	924	924	924	0
165	20241230	165200	128545891	924	924	924	924	0
166	20241230	165100	128545891	924	924	924	924	0
167	20241230	165000	128545891	924	924	924	924	0
168	20241230	164900	128545891	924	924	924	924	0
169	20241230	164800	128545891	924	924	924	924	0
170	20241230	164700	128545891	924	924	924	924	0
171	20241230	164600	128545891	924	924	924	924	0
172	20241230	164500	128545891	924	924	924	924	0
173	20241230	164400	128545891	924	924	924	924	0
174	20241230	164300	128545891	924	924	924	924	0
175	20241230	164200	128545891	924	924	924	924	0
176	20241230	164100	128545891	924	924	924	924	0
177	20241230	164000	128545891	924	924	924	924	0
178	20241230	163900	128545891	924	924	924	924	0
179	20241230	163800	128545891	924	924	924	924	0
180	20241230	163700	128545891	924	924	924	924	0
181	20241230	163600	128545891	924	924	924	924	0
182	20241230	163500	128545891	924	924	924	924	3143
183	20241230	163400	128545891	924	924	924	924	0
184	20241230	163300	128545891	924	924	924	924	0
185	20241230	163200	128545891	924	924	924	924	0
186	20241230	163100	128545891	924	924	924	924	0
187	20241230	163000	128545891	924	924	924	924	0
188	20241230	162900	128545891	924	924	924	924	0
189	20241230	162800	128545891	924	924	924	924	0
190	20241230	162700	128545891	924	924	924	924	0
191	20241230	162600	128545891	924	924	924	924	0
192	20241230	162500	128545891	924	924	924	924	0
193	20241230	162400	128545891	924	924	924	924	0
194	20241230	162300	128545891	924	924	924	924	0
195	20241230	162200	128545891	924	924	924	924	0
196	20241230	162100	128545891	924	924	924	924	0
197	20241230	162000	128545891	924	924	924	924	0
198	20241230	161900	128545891	924	924	924	924	0
199	20241230	161800	128545891	924	924	924	924	0
200	20241230	161700	128545891	924	924	924	924	0
201	20241230	161600	128545891	924	924	924	924	0
202	20241230	161500	128545891	924	924	924	924	0
203	20241230	161400	128545891	924	924	924	924	0
204	20241230	161300	128545891	924	924	924	924	0
205	20241230	161200	128545891	924	924	924	924	0
206	20241230	161100	128545891	924	924	924	924	0
207	20241230	161000	128545891	924	924	924	924	0
208	20241230	160900	128545891	924	924	924	924	0
209	20241230	160800	128545891	924	924	924	924	0
210	20241230	160700	128545891	924	924	924	924	0
211	20241230	160600	128545891	924	924	924	924	0
212	20241230	160500	128545891	924	924	924	924	3143
213	20241230	160400	128545891	924	924	924	924	0
214	20241230	160300	128545891	924	924	924	924	0
215	20241230	160200	128545891	924	924	924	924	0
216	20241230	160100	128545891	924	924	924	924	0
217	20241230	160000	128545891	924	924	924	924	0
218	20241230	155900	128545891	924	924	924	924	0
219	20241230	155800	128545891	924	924	924	924	0
220	20241230	155700	128545891	924	924	924	924	0
221	20241230	155600	128545891	924	924	924	924	0
222	20241230	155500	128545891	924	924	924	924	0
223	20241230	155400	128545891	924	924	924	924	0
224	20241230	155300	128545891	924	924	924	924	0
225	20241230	155200	128545891	924	924	924	924	0
226	20241230	155100	128545891	924	924	924	924	0
227	20241230	155000	128545891	924	924	924	924	0
228	20241230	154900	128545891	924	924	924	924	0
229	20241230	154800	128545891	924	924	924	924	0
230	20241230	154700	128545891	924	924	924	924	0
231	20241230	154600	128545891	924	924	924	924	0
232	20241230	154500	128545891	924	924	924	924	0
233	20241230	154400	128545891	924	924	924	924	0
234	20241230	154300	128545891	924	924	924	924	0
235	20241230	154200	128545891	924	924	924	924	0
236	20241230	154100	128545891	924	924	924	924	0
237	20241230	154000	128545891	924	924	924	924	0
238	20241230	153900	128545891	924	924	924	924	0
239	20241230	153800	128545891	924	924	924	924	0
240	20241230	153700	128545891	924	924	924	924	0
241	20241230	153600	128545891	924	924	924	924	0
242	20241230	153500	128545891	924	924	924	924	3143
243	20241230	153400	128545891	924	924	924	924	0
244	20241230	153300	128545891	924	924	924	924	0
245	20241230	153200	128545891	924	924	924	924	0
246	20241230	153100	128545891	924	924	924	924	0
247	20241230	153000	128545891	924	924	924	924	3143
248	20241230	152900	125641759	918	918	918	918	0
249	20241230	152800	125641759	918	918	918	918	0
250	20241230	152700	125641759	918	918	918	918	0
251	20241230	152600	125641759	918	918	918	918	0
252	20241230	152500	125641759	918	918	918	918	0
253	20241230	152400	125641759	918	918	918	918	0
254	20241230	152300	125641759	918	918	918	918	0
255	20241230	152200	125641759	918	918	918	918	0
256	20241230	152100	125641759	918	918	918	918	0
257	20241230	152000	125641759	918	918	918	918	0
258	20241230	151900	125641759	918	917	922	917	1812
259	20241230	151800	123979953	922	922	922	922	10
260	20241230	151700	123970733	916	920	920	916	70
261	20241230	151600	123906367	923	923	923	923	0
262	20241230	151500	123906367	923	923	923	923	19
263	20241230	151400	123888830	923	923	923	923	10
264	20241230	151300	123879600	920	920	924	920	13
265	20241230	151200	123867600	924	924	924	924	3
266	20241230	151100	123864828	924	924	924	924	1
267	20241230	151000	123863904	920	920	920	920	0
268	20241230	150900	123863904	920	920	920	920	0
269	20241230	150800	123863904	920	920	924	920	104
270	20241230	150700	123767896	923	923	923	923	100
271	20241230	150600	123675596	920	923	923	920	5
272	20241230	150500	123670987	920	920	920	920	8
273	20241230	150400	123663627	920	920	920	920	2
274	20241230	150300	123661787	923	923	923	923	30
275	20241230	150200	123634097	920	920	920	920	2
276	20241230	150100	123632257	923	923	923	923	1
277	20241230	150000	123631334	920	920	920	920	2
278	20241230	145900	123629494	920	923	923	920	21
279	20241230	145800	123610114	920	920	920	920	0
280	20241230	145700	123610114	920	921	923	920	31
281	20241230	145600	123581544	921	921	921	921	100
282	20241230	145500	123489444	921	924	924	921	37
283	20241230	145400	123455364	921	921	921	921	0
284	20241230	145300	123455364	921	921	921	921	0
285	20241230	145200	123455364	921	921	921	921	0
286	20241230	145100	123455364	921	921	921	921	0
287	20241230	145000	123455364	921	921	921	921	1
288	20241230	144900	123454443	923	923	923	923	0
289	20241230	144800	123454443	923	923	923	923	100
290	20241230	144700	123362143	924	924	924	924	1
291	20241230	144600	123361219	920	920	920	920	0
292	20241230	144500	123361219	920	921	921	920	6
293	20241230	144400	123355694	924	924	924	924	80
294	20241230	144300	123281774	924	924	924	918	3003
295	20241230	144200	120523983	919	920	924	919	13
296	20241230	144100	120512021	920	920	920	920	0
297	20241230	144000	120512021	920	920	920	920	1
298	20241230	143900	120511101	924	924	924	924	0
299	20241230	143800	120511101	924	924	924	924	0
300	20241230	143700	120511101	924	924	924	924	0
301	20241230	143600	120511101	924	924	924	924	0
302	20241230	143500	120511101	924	924	924	924	1
303	20241230	143400	120510177	920	920	920	920	0
304	20241230	143300	120510177	920	920	920	920	0
305	20241230	143200	120510177	920	920	920	920	0
306	20241230	143100	120510177	920	920	920	920	0
307	20241230	143000	120510177	920	920	920	920	11
308	20241230	142900	120500057	924	924	924	924	2
309	20241230	142800	120498209	923	923	923	923	0
310	20241230	142700	120498209	923	923	923	923	0
311	20241230	142600	120498209	923	923	923	923	50
312	20241230	142500	120452059	923	923	923	923	58
313	20241230	142400	120398525	923	923	923	923	0
314	20241230	142300	120398525	923	923	923	916	23
315	20241230	142200	120377317	916	923	923	916	36
316	20241230	142100	120344131	916	916	916	916	0
317	20241230	142000	120344131	916	916	923	916	125
318	20241230	141900	120229561	916	916	916	916	1
319	20241230	141800	120228645	916	916	916	916	0
320	20241230	141700	120228645	916	923	923	916	12
321	20241230	141600	120217625	915	915	915	915	0
322	20241230	141500	120217625	915	923	923	915	14
323	20241230	141400	120204719	914	916	916	914	3987
324	20241230	141300	116556111	916	924	924	916	3108
325	20241230	141200	113702965	918	924	924	918	2
326	20241230	141100	113701123	918	924	924	918	12
327	20241230	141000	113690047	918	917	924	917	86
328	20241230	140900	113611148	916	916	916	916	0
329	20241230	140800	113611148	916	916	916	916	0
330	20241230	140700	113611148	916	926	926	916	2490
331	20241230	140600	111310305	929	927	930	927	6151
332	20241230	140500	105598675	927	925	927	924	658
333	20241230	140400	104990247	926	923	926	923	274
334	20241230	140300	104737215	923	922	923	922	310
335	20241230	140200	104451208	922	916	922	916	126
336	20241230	140100	104335161	921	921	921	921	5
337	20241230	140000	104330556	916	916	916	916	0
338	20241230	135900	104330556	916	916	916	916	0
339	20241230	135800	104330556	916	916	916	916	0
340	20241230	135700	104330556	916	921	922	916	2303
341	20241230	135600	102207553	915	920	921	915	1001
342	20241230	135500	101285767	915	915	920	915	3
343	20241230	135400	101283017	920	915	920	915	5
344	20241230	135300	101278427	920	920	920	920	104
345	20241230	135200	101182747	920	920	920	920	2
346	20241230	135100	101180907	915	915	915	915	0
347	20241230	135000	101180907	915	921	921	915	3
348	20241230	134900	101178150	915	916	921	914	27
349	20241230	134800	101153400	921	916	921	916	20
350	20241230	134700	101135070	923	922	923	922	203
351	20241230	134600	100947901	923	923	923	923	0
352	20241230	134500	100947901	923	923	923	923	0
353	20241230	134400	100947901	923	918	923	918	934
354	20241230	134300	100090443	921	920	921	918	4707
355	20241230	134200	95760015	920	919	920	919	1094
356	20241230	134100	94754610	920	919	920	919	298
357	20241230	134000	94480733	919	913	919	913	12061
358	20241230	133900	83459865	912	912	912	912	10
359	20241230	133800	83450745	912	912	912	912	157
360	20241230	133700	83307561	913	912	913	912	1544
361	20241230	133600	81899208	912	912	912	912	4
362	20241230	133500	81895560	909	909	909	909	0
363	20241230	133400	81895560	909	909	909	909	18
364	20241230	133300	81879198	911	911	911	911	114
365	20241230	133200	81775344	911	911	911	911	0
366	20241230	133100	81775344	911	911	911	911	105
367	20241230	133000	81679689	912	912	912	912	0
368	20241230	132900	81679689	912	912	912	912	0
369	20241230	132800	81679689	912	912	912	912	0
370	20241230	132700	81679689	912	912	912	912	0
371	20241230	132600	81679689	912	912	912	912	2
372	20241230	132500	81677865	912	912	912	912	0
373	20241230	132400	81677865	912	912	912	912	0
374	20241230	132300	81677865	912	912	912	912	0
375	20241230	132200	81677865	912	912	912	912	0
376	20241230	132100	81677865	912	912	912	912	0
377	20241230	132000	81677865	912	912	912	912	0
378	20241230	131900	81677865	912	911	912	911	2253
379	20241230	131800	79623229	911	910	911	910	2050
380	20241230	131700	77757288	909	909	909	909	0
381	20241230	131600	77757288	909	909	909	909	0
382	20241230	131500	77757288	909	908	909	908	2407
383	20241230	131400	75571328	908	908	908	908	0
384	20241230	131300	75571328	908	908	908	908	0
385	20241230	131200	75571328	908	908	908	908	0
386	20241230	131100	75571328	908	908	908	908	0
387	20241230	131000	75571328	908	908	908	908	0
388	20241230	130900	75571328	908	908	908	908	0
389	20241230	130800	75571328	908	908	908	908	0
390	20241230	130700	75571328	908	908	908	908	0
391	20241230	130600	75571328	908	908	908	908	0
392	20241230	130500	75571328	908	908	908	908	0
393	20241230	130400	75571328	908	908	908	908	2
394	20241230	130300	75569512	907	906	907	906	1462
395	20241230	130200	74243482	905	905	905	905	0
396	20241230	130100	74243482	905	905	905	905	0
397	20241230	130000	74243482	905	905	905	905	0
398	20241230	125900	74243482	905	905	905	905	0
399	20241230	125800	74243482	905	905	905	905	123
400	20241230	125700	74132167	905	905	905	905	1131
401	20241230	125600	73108612	904	904	904	904	5870
402	20241230	125500	67802132	904	904	904	904	0
403	20241230	125400	67802132	904	904	904	904	0
404	20241230	125300	67802132	904	904	904	904	0
405	20241230	125200	67802132	904	904	904	904	0
406	20241230	125100	67802132	904	904	904	904	0
407	20241230	125000	67802132	904	904	904	904	0
408	20241230	124900	67802132	904	904	904	904	0
409	20241230	124800	67802132	904	904	904	904	0
410	20241230	124700	67802132	904	904	904	904	0
411	20241230	124600	67802132	904	904	904	904	0
412	20241230	124500	67802132	904	904	904	904	0
413	20241230	124400	67802132	904	904	904	904	0
414	20241230	124300	67802132	904	904	904	904	0
415	20241230	124200	67802132	904	904	904	904	0
416	20241230	124100	67802132	904	904	904	904	0
417	20241230	124000	67802132	904	904	904	904	1
418	20241230	123900	67801228	899	903	904	899	603
419	20241230	123800	67256222	903	903	904	903	890
420	20241230	123700	66452052	904	903	904	903	520
421	20241230	123600	65982481	903	900	903	900	16
422	20241230	123500	65968042	899	899	899	899	9
423	20241230	123400	65959951	903	903	903	903	0
424	20241230	123300	65959951	903	903	903	903	0
425	20241230	123200	65959951	903	903	903	903	0
426	20241230	123100	65959951	903	903	903	903	0
427	20241230	123000	65959951	903	903	903	903	0
428	20241230	122900	65959951	903	903	903	903	0
429	20241230	122800	65959951	903	903	903	903	0
430	20241230	122700	65959951	903	902	903	902	1399
431	20241230	122600	64696656	897	897	897	897	0
432	20241230	122500	64696656	897	897	897	897	0
433	20241230	122400	64696656	897	897	897	897	0
434	20241230	122300	64696656	897	897	897	897	0
435	20241230	122200	64696656	897	897	897	897	0
436	20241230	122100	64696656	897	897	897	897	0
437	20241230	122000	64696656	897	897	897	897	0
438	20241230	121900	64696656	897	897	897	897	0
439	20241230	121800	64696656	897	897	897	897	0
440	20241230	121700	64696656	897	897	897	897	0
441	20241230	121600	64696656	897	897	897	897	0
442	20241230	121500	64696656	897	897	897	897	1
443	20241230	121400	64695759	896	896	896	896	0
444	20241230	121300	64695759	896	896	896	896	0
445	20241230	121200	64695759	896	896	896	896	0
446	20241230	121100	64695759	896	902	903	896	593
447	20241230	121000	64160724	902	902	903	902	1122
448	20241230	120900	63148137	902	902	902	902	0
449	20241230	120800	63148137	902	902	902	902	1173
450	20241230	120700	62090091	902	901	902	901	2000
451	20241230	120600	60286101	902	902	902	902	0
452	20241230	120500	60286101	902	902	902	902	0
453	20241230	120400	60286101	902	902	902	902	0
454	20241230	120300	60286101	902	902	902	902	0
455	20241230	120200	60286101	902	902	902	902	0
456	20241230	120100	60286101	902	902	902	902	0
457	20241230	120000	60286101	902	902	902	902	0
458	20241230	115900	60286101	902	902	902	902	0
459	20241230	115800	60286101	902	902	902	902	0
460	20241230	115700	60286101	902	902	902	902	0
461	20241230	115600	60286101	902	902	902	902	0
462	20241230	115500	60286101	902	902	902	902	0
463	20241230	115400	60286101	902	902	902	902	0
464	20241230	115300	60286101	902	902	902	902	0
465	20241230	115200	60286101	902	902	902	902	0
466	20241230	115100	60286101	902	902	902	902	0
467	20241230	115000	60286101	902	902	902	902	0
468	20241230	114900	60286101	902	902	902	902	0
469	20241230	114800	60286101	902	902	902	902	0
470	20241230	114700	60286101	902	902	902	902	0
471	20241230	114600	60286101	902	902	902	902	0
472	20241230	114500	60286101	902	902	902	902	5
473	20241230	114400	60281591	902	902	902	902	0
474	20241230	114300	60281591	902	902	902	902	0
475	20241230	114200	60281591	902	902	902	902	0
476	20241230	114100	60281591	902	902	902	902	0
477	20241230	114000	60281591	902	902	902	902	0
478	20241230	113900	60281591	902	902	902	902	0
479	20241230	113800	60281591	902	902	902	902	0
480	20241230	113700	60281591	902	903	903	902	12
481	20241230	113600	60270757	902	901	903	901	45
482	20241230	113500	60230160	901	901	901	901	2
483	20241230	113400	60228358	901	901	901	901	0
484	20241230	113300	60228358	901	901	901	901	0
485	20241230	113200	60228358	901	901	901	901	0
486	20241230	113100	60228358	901	901	901	901	0
487	20241230	113000	60228358	901	901	901	901	0
488	20241230	112900	60228358	901	901	901	901	0
489	20241230	112800	60228358	901	901	901	901	0
490	20241230	112700	60228358	901	894	901	891	702
491	20241230	112600	59600362	902	902	902	902	200
492	20241230	112500	59419962	903	903	903	903	0
493	20241230	112400	59419962	903	903	903	903	0
494	20241230	112300	59419962	903	903	903	903	0
495	20241230	112200	59419962	903	903	903	903	0
496	20241230	112100	59419962	903	903	903	903	0
497	20241230	112000	59419962	903	903	903	903	0
498	20241230	111900	59419962	903	903	903	903	5
499	20241230	111800	59415447	896	896	896	896	0
500	20241230	111700	59415447	896	901	901	896	500
501	20241230	111600	58966005	903	903	903	903	0
502	20241230	111500	58966005	903	903	903	903	0
503	20241230	111400	58966005	903	900	903	900	594
504	20241230	111300	58429957	898	898	898	898	228
505	20241230	111200	58225213	898	898	898	898	0
506	20241230	111100	58225213	898	898	898	898	0
507	20241230	111000	58225213	898	898	898	898	1
508	20241230	110900	58224315	890	890	890	890	0
509	20241230	110800	58224315	890	891	891	890	500
510	20241230	110700	57779152	891	894	894	891	1156
511	20241230	110600	56746729	893	897	897	893	500
512	20241230	110500	56299439	897	897	897	897	1
513	20241230	110400	56298542	903	898	903	897	4
514	20241230	110300	56294947	908	908	908	908	0
515	20241230	110200	56294947	908	908	908	908	0
516	20241230	110100	56294947	908	908	908	908	0
517	20241230	110000	56294947	908	908	908	908	5
518	20241230	105900	56290407	904	904	904	904	250
519	20241230	105800	56064407	904	894	904	894	338
520	20241230	105700	55759553	902	894	902	894	11
521	20241230	105600	55749640	902	901	902	901	3
522	20241230	105500	55746936	903	903	903	903	0
523	20241230	105400	55746936	903	903	903	903	0
524	20241230	105300	55746936	903	901	903	894	50
525	20241230	105200	55701880	904	904	904	904	10
526	20241230	105100	55692840	901	901	901	901	72
527	20241230	105000	55627968	904	904	904	904	0
528	20241230	104900	55627968	904	900	904	900	122
529	20241230	104800	55518148	904	904	904	904	0
530	20241230	104700	55518148	904	904	904	904	0
531	20241230	104600	55518148	904	904	904	904	0
532	20241230	104500	55518148	904	904	904	904	10
533	20241230	104400	55509108	900	900	900	900	0
534	20241230	104300	55509108	900	900	900	900	0
535	20241230	104200	55509108	900	900	900	900	0
536	20241230	104100	55509108	900	900	900	900	501
537	20241230	104000	55058208	900	901	901	900	8852
538	20241230	103900	47090408	910	910	910	910	0
539	20241230	103800	47090408	910	910	910	910	0
540	20241230	103700	47090408	910	910	910	910	0
541	20241230	103600	47090408	910	910	910	910	10
542	20241230	103500	47081308	900	901	901	900	1000
543	20241230	103400	46180938	911	911	911	911	0
544	20241230	103300	46180938	911	911	911	911	0
545	20241230	103200	46180938	911	911	911	911	0
546	20241230	103100	46180938	911	910	911	910	8
547	20241230	103000	46173652	911	911	911	911	0
548	20241230	102900	46173652	911	901	911	901	3143
549	20241230	102800	43320466	905	905	905	905	0
550	20241230	102700	43320466	905	905	905	905	0
551	20241230	102600	43320466	905	905	905	905	168
552	20241230	102500	43168426	905	900	905	900	302
553	20241230	102400	42896616	907	907	907	907	1
554	20241230	102300	42895709	900	907	907	900	5
555	20241230	102200	42891188	900	900	900	900	2385
556	20241230	102100	40744688	907	905	907	901	4066
557	20241230	102000	37070524	907	907	907	907	106
558	20241230	101900	36974382	912	912	912	912	0
559	20241230	101800	36974382	912	912	912	912	0
560	20241230	101700	36974382	912	912	912	912	10
561	20241230	101600	36965262	913	911	913	911	525
562	20241230	101500	36486101	913	913	913	913	0
563	20241230	101400	36486101	913	913	913	913	0
564	20241230	101300	36486101	913	913	913	913	1
565	20241230	101200	36485188	912	910	912	910	3992
566	20241230	101100	32850160	910	910	910	910	0
567	20241230	101000	32850160	910	910	910	910	0
568	20241230	100900	32850160	910	910	910	910	1
569	20241230	100800	32849250	910	910	910	910	20
570	20241230	100700	32831050	910	910	910	910	0
571	20241230	100600	32831050	910	910	910	910	0
572	20241230	100500	32831050	910	910	910	910	0
573	20241230	100400	32831050	910	910	910	910	150
574	20241230	100300	32694550	910	910	910	910	0
575	20241230	100200	32694550	910	910	910	910	0
576	20241230	100100	32694550	910	910	910	910	0
577	20241230	100000	32694550	910	910	910	910	0
578	20241230	095900	32694550	910	910	910	910	0
579	20241230	095800	32694550	910	910	910	910	0
580	20241230	095700	32694550	910	910	910	910	0
581	20241230	095600	32694550	910	910	910	910	0
582	20241230	095500	32694550	910	903	910	903	185
583	20241230	095400	32527460	910	910	910	910	5
584	20241230	095300	32522910	910	910	910	910	0
585	20241230	095200	32522910	910	907	911	903	3814
586	20241230	095100	29069449	912	912	912	912	0
587	20241230	095000	29069449	912	912	912	912	0
588	20241230	094900	29069449	912	910	912	910	430
589	20241230	094800	28678142	910	910	910	910	449
590	20241230	094700	28269552	910	910	910	910	26
591	20241230	094600	28245892	910	912	912	910	16
592	20241230	094500	28231302	910	909	910	909	613
593	20241230	094400	27673672	910	908	910	908	706
594	20241230	094300	27032528	910	910	910	910	510
595	20241230	094200	26568428	910	910	910	910	0
596	20241230	094100	26568428	910	910	910	910	0
597	20241230	094000	26568428	910	906	910	905	57
598	20241230	093900	26516780	910	910	910	910	0
599	20241230	093800	26516780	910	909	910	909	15
600	20241230	093700	26503140	910	910	910	910	0
601	20241230	093600	26503140	910	910	910	910	0
602	20241230	093500	26503140	910	907	910	907	2377
603	20241230	093400	24342547	907	907	907	907	0
604	20241230	093300	24342547	907	904	907	901	1863
605	20241230	093200	22661036	904	904	904	904	231
606	20241230	093100	22452212	904	904	904	904	50
607	20241230	093000	22407012	907	904	907	904	1002
608	20241230	092900	21501198	904	904	904	904	5
609	20241230	092800	21496678	908	904	908	904	1348
610	20241230	092700	20278082	904	904	904	900	100
611	20241230	092600	20188074	900	909	909	900	1528
612	20241230	092500	18812861	900	900	900	900	2647
613	20241230	092400	16430561	900	894	905	894	5654
614	20241230	092300	11341881	894	891	894	891	173
615	20241230	092200	11187410	891	891	891	891	0
616	20241230	092100	11187410	891	890	891	890	514
617	20241230	092000	10729660	885	899	899	885	435
618	20241230	091900	10344505	881	881	881	881	0
619	20241230	091800	10344505	881	881	881	881	300
620	20241230	091700	10080205	913	913	913	913	0
621	20241230	091600	10080205	913	877	913	877	5217
622	20241230	091500	5500294	875	876	876	875	3417
623	20241230	091400	2509569	877	877	877	877	240
624	20241230	091300	2299089	877	877	877	877	0
625	20241230	091200	2299089	877	877	877	877	0
626	20241230	091100	2299089	877	877	877	877	0
627	20241230	091000	2299089	877	874	877	874	103
628	20241230	090900	2209061	874	875	875	874	71
629	20241230	090800	2146997	877	876	877	876	105
630	20241230	090700	2055012	875	874	875	874	630
631	20241230	090600	1504254	875	875	875	875	1
632	20241230	090500	1503379	875	875	875	875	45
633	20241230	090400	1464004	875	873	875	873	175
634	20241230	090300	1310951	873	872	873	872	4
635	20241230	090200	1307462	873	877	877	873	15
636	20241230	090100	1294321	877	876	877	875	745
637	20241230	090000	641819	878	876	878	876	732