KissMeData/069540/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	194800	148791867	976	976	976	976	2185
3	20241230	194700	148791867	976	976	976	976	0
4	20241230	194600	148791867	976	976	976	976	0
5	20241230	194500	148791867	976	976	976	976	0
6	20241230	194400	148791867	976	976	976	976	0
7	20241230	194300	148791867	976	976	976	976	0
8	20241230	194200	148791867	976	976	976	976	0
9	20241230	194100	148791867	976	976	976	976	0
10	20241230	194000	148791867	976	976	976	976	0
11	20241230	193900	148791867	976	976	976	976	0
12	20241230	193800	148791867	976	976	976	976	0
13	20241230	193700	148791867	976	976	976	976	0
14	20241230	193600	148791867	976	976	976	976	0
15	20241230	193500	148791867	976	976	976	976	0
16	20241230	193400	148791867	976	976	976	976	0
17	20241230	193300	148791867	976	976	976	976	0
18	20241230	193200	148791867	976	976	976	976	0
19	20241230	193100	148791867	976	976	976	976	0
20	20241230	193000	148791867	976	976	976	976	0
21	20241230	192900	148791867	976	976	976	976	0
22	20241230	192800	148791867	976	976	976	976	0
23	20241230	192700	148791867	976	976	976	976	0
24	20241230	192600	148791867	976	976	976	976	0
25	20241230	192500	148791867	976	976	976	976	0
26	20241230	192400	148791867	976	976	976	976	0
27	20241230	192300	148791867	976	976	976	976	0
28	20241230	192200	148791867	976	976	976	976	0
29	20241230	192100	148791867	976	976	976	976	0
30	20241230	192000	148791867	976	976	976	976	0
31	20241230	191900	148791867	976	976	976	976	0
32	20241230	191800	148791867	976	976	976	976	2185
33	20241230	191700	148791867	976	976	976	976	0
34	20241230	191600	148791867	976	976	976	976	0
35	20241230	191500	148791867	976	976	976	976	0
36	20241230	191400	148791867	976	976	976	976	0
37	20241230	191300	148791867	976	976	976	976	0
38	20241230	191200	148791867	976	976	976	976	0
39	20241230	191100	148791867	976	976	976	976	0
40	20241230	191000	148791867	976	976	976	976	0
41	20241230	190900	148791867	976	976	976	976	0
42	20241230	190800	148791867	976	976	976	976	0
43	20241230	190700	148791867	976	976	976	976	0
44	20241230	190600	148791867	976	976	976	976	0
45	20241230	190500	148791867	976	976	976	976	0
46	20241230	190400	148791867	976	976	976	976	0
47	20241230	190300	148791867	976	976	976	976	0
48	20241230	190200	148791867	976	976	976	976	0
49	20241230	190100	148791867	976	976	976	976	0
50	20241230	190000	148791867	976	976	976	976	0
51	20241230	185900	148791867	976	976	976	976	0
52	20241230	185800	148791867	976	976	976	976	0
53	20241230	185700	148791867	976	976	976	976	0
54	20241230	185600	148791867	976	976	976	976	0
55	20241230	185500	148791867	976	976	976	976	0
56	20241230	185400	148791867	976	976	976	976	0
57	20241230	185300	148791867	976	976	976	976	0
58	20241230	185200	148791867	976	976	976	976	0
59	20241230	185100	148791867	976	976	976	976	0
60	20241230	185000	148791867	976	976	976	976	0
61	20241230	184900	148791867	976	976	976	976	0
62	20241230	184800	148791867	976	976	976	976	2185
63	20241230	184700	148791867	976	976	976	976	0
64	20241230	184600	148791867	976	976	976	976	0
65	20241230	184500	148791867	976	976	976	976	0
66	20241230	184400	148791867	976	976	976	976	0
67	20241230	184300	148791867	976	976	976	976	0
68	20241230	184200	148791867	976	976	976	976	0
69	20241230	184100	148791867	976	976	976	976	0
70	20241230	184000	148791867	976	976	976	976	0
71	20241230	183900	148791867	976	976	976	976	0
72	20241230	183800	148791867	976	976	976	976	0
73	20241230	183700	148791867	976	976	976	976	0
74	20241230	183600	148791867	976	976	976	976	0
75	20241230	183500	148791867	976	976	976	976	0
76	20241230	183400	148791867	976	976	976	976	0
77	20241230	183300	148791867	976	976	976	976	0
78	20241230	183200	148791867	976	976	976	976	0
79	20241230	183100	148791867	976	976	976	976	0
80	20241230	183000	148791867	976	976	976	976	0
81	20241230	182900	148791867	976	976	976	976	0
82	20241230	182800	148791867	976	976	976	976	0
83	20241230	182700	148791867	976	976	976	976	0
84	20241230	182600	148791867	976	976	976	976	0
85	20241230	182500	148791867	976	976	976	976	0
86	20241230	182400	148791867	976	976	976	976	0
87	20241230	182300	148791867	976	976	976	976	0
88	20241230	182200	148791867	976	976	976	976	0
89	20241230	182100	148791867	976	976	976	976	0
90	20241230	182000	148791867	976	976	976	976	0
91	20241230	181900	148791867	976	976	976	976	0
92	20241230	181800	148791867	976	976	976	976	2185
93	20241230	181700	148791867	976	976	976	976	0
94	20241230	181600	148791867	976	976	976	976	0
95	20241230	181500	148791867	976	976	976	976	0
96	20241230	181400	148791867	976	976	976	976	0
97	20241230	181300	148791867	976	976	976	976	0
98	20241230	181200	148791867	976	976	976	976	0
99	20241230	181100	148791867	976	976	976	976	0
100	20241230	181000	148791867	976	976	976	976	0
101	20241230	180900	148791867	976	976	976	976	0
102	20241230	180800	148791867	976	976	976	976	0
103	20241230	180700	148791867	976	976	976	976	0
104	20241230	180600	148791867	976	976	976	976	0
105	20241230	180500	148791867	976	976	976	976	0
106	20241230	180400	148791867	976	976	976	976	0
107	20241230	180300	148791867	976	976	976	976	0
108	20241230	180200	148791867	976	976	976	976	0
109	20241230	180100	148791867	976	976	976	976	0
110	20241230	180000	148791867	976	976	976	976	0
111	20241230	175900	148791867	976	976	976	976	0
112	20241230	175800	148791867	976	976	976	976	0
113	20241230	175700	148791867	976	976	976	976	0
114	20241230	175600	148791867	976	976	976	976	0
115	20241230	175500	148791867	976	976	976	976	0
116	20241230	175400	148791867	976	976	976	976	0
117	20241230	175300	148791867	976	976	976	976	0
118	20241230	175200	148791867	976	976	976	976	0
119	20241230	175100	148791867	976	976	976	976	0
120	20241230	175000	148791867	976	976	976	976	0
121	20241230	174900	148791867	976	976	976	976	0
122	20241230	174800	148791867	976	976	976	976	2185
123	20241230	174700	148791867	976	976	976	976	0
124	20241230	174600	148791867	976	976	976	976	0
125	20241230	174500	148791867	976	976	976	976	0
126	20241230	174400	148791867	976	976	976	976	0
127	20241230	174300	148791867	976	976	976	976	0
128	20241230	174200	148791867	976	976	976	976	0
129	20241230	174100	148791867	976	976	976	976	0
130	20241230	174000	148791867	976	976	976	976	0
131	20241230	173900	148791867	976	976	976	976	0
132	20241230	173800	148791867	976	976	976	976	0
133	20241230	173700	148791867	976	976	976	976	0
134	20241230	173600	148791867	976	976	976	976	0
135	20241230	173500	148791867	976	976	976	976	0
136	20241230	173400	148791867	976	976	976	976	0
137	20241230	173300	148791867	976	976	976	976	0
138	20241230	173200	148791867	976	976	976	976	0
139	20241230	173100	148791867	976	976	976	976	0
140	20241230	173000	148791867	976	976	976	976	0
141	20241230	172900	148791867	976	976	976	976	0
142	20241230	172800	148791867	976	976	976	976	0
143	20241230	172700	148791867	976	976	976	976	0
144	20241230	172600	148791867	976	976	976	976	0
145	20241230	172500	148791867	976	976	976	976	0
146	20241230	172400	148791867	976	976	976	976	0
147	20241230	172300	148791867	976	976	976	976	0
148	20241230	172200	148791867	976	976	976	976	0
149	20241230	172100	148791867	976	976	976	976	0
150	20241230	172000	148791867	976	976	976	976	0
151	20241230	171900	148791867	976	976	976	976	0
152	20241230	171800	148791867	976	976	976	976	2185
153	20241230	171700	148791867	976	976	976	976	0
154	20241230	171600	148791867	976	976	976	976	0
155	20241230	171500	148791867	976	976	976	976	0
156	20241230	171400	148791867	976	976	976	976	0
157	20241230	171300	148791867	976	976	976	976	0
158	20241230	171200	148791867	976	976	976	976	0
159	20241230	171100	148791867	976	976	976	976	0
160	20241230	171000	148791867	976	976	976	976	0
161	20241230	170900	148791867	976	976	976	976	0
162	20241230	170800	148791867	976	976	976	976	0
163	20241230	170700	148791867	976	976	976	976	0
164	20241230	170600	148791867	976	976	976	976	0
165	20241230	170500	148791867	976	976	976	976	0
166	20241230	170400	148791867	976	976	976	976	0
167	20241230	170300	148791867	976	976	976	976	0
168	20241230	170200	148791867	976	976	976	976	0
169	20241230	170100	148791867	976	976	976	976	0
170	20241230	170000	148791867	976	976	976	976	0
171	20241230	165900	148791867	976	976	976	976	0
172	20241230	165800	148791867	976	976	976	976	0
173	20241230	165700	148791867	976	976	976	976	0
174	20241230	165600	148791867	976	976	976	976	0
175	20241230	165500	148791867	976	976	976	976	0
176	20241230	165400	148791867	976	976	976	976	0
177	20241230	165300	148791867	976	976	976	976	0
178	20241230	165200	148791867	976	976	976	976	0
179	20241230	165100	148791867	976	976	976	976	0
180	20241230	165000	148791867	976	976	976	976	0
181	20241230	164900	148791867	976	976	976	976	0
182	20241230	164800	148791867	976	976	976	976	2185
183	20241230	164700	148791867	976	976	976	976	0
184	20241230	164600	148791867	976	976	976	976	0
185	20241230	164500	148791867	976	976	976	976	0
186	20241230	164400	148791867	976	976	976	976	0
187	20241230	164300	148791867	976	976	976	976	0
188	20241230	164200	148791867	976	976	976	976	0
189	20241230	164100	148791867	976	976	976	976	0
190	20241230	164000	148791867	976	976	976	976	0
191	20241230	163900	148791867	976	976	976	976	0
192	20241230	163800	148791867	976	976	976	976	0
193	20241230	163700	148791867	976	976	976	976	0
194	20241230	163600	148791867	976	976	976	976	0
195	20241230	163500	148791867	976	976	976	976	0
196	20241230	163400	148791867	976	976	976	976	0
197	20241230	163300	148791867	976	976	976	976	0
198	20241230	163200	148791867	976	976	976	976	0
199	20241230	163100	148791867	976	976	976	976	0
200	20241230	163000	148791867	976	976	976	976	0
201	20241230	162900	148791867	976	976	976	976	0
202	20241230	162800	148791867	976	976	976	976	0
203	20241230	162700	148791867	976	976	976	976	0
204	20241230	162600	148791867	976	976	976	976	0
205	20241230	162500	148791867	976	976	976	976	0
206	20241230	162400	148791867	976	976	976	976	0
207	20241230	162300	148791867	976	976	976	976	0
208	20241230	162200	148791867	976	976	976	976	0
209	20241230	162100	148791867	976	976	976	976	0
210	20241230	162000	148791867	976	976	976	976	0
211	20241230	161900	148791867	976	976	976	976	0
212	20241230	161800	148791867	976	976	976	976	2185
213	20241230	161700	148791867	976	976	976	976	0
214	20241230	161600	148791867	976	976	976	976	0
215	20241230	161500	148791867	976	976	976	976	0
216	20241230	161400	148791867	976	976	976	976	0
217	20241230	161300	148791867	976	976	976	976	0
218	20241230	161200	148791867	976	976	976	976	0
219	20241230	161100	148791867	976	976	976	976	0
220	20241230	161000	148791867	976	976	976	976	0
221	20241230	160900	148791867	976	976	976	976	0
222	20241230	160800	148791867	976	976	976	976	0
223	20241230	160700	148791867	976	976	976	976	0
224	20241230	160600	148791867	976	976	976	976	0
225	20241230	160500	148791867	976	976	976	976	0
226	20241230	160400	148791867	976	976	976	976	0
227	20241230	160300	148791867	976	976	976	976	0
228	20241230	160200	148791867	976	976	976	976	0
229	20241230	160100	148791867	976	976	976	976	0
230	20241230	160000	148791867	976	976	976	976	0
231	20241230	155900	148791867	976	976	976	976	0
232	20241230	155800	148791867	976	976	976	976	0
233	20241230	155700	148791867	976	976	976	976	0
234	20241230	155600	148791867	976	976	976	976	0
235	20241230	155500	148791867	976	976	976	976	0
236	20241230	155400	148791867	976	976	976	976	0
237	20241230	155300	148791867	976	976	976	976	0
238	20241230	155200	148791867	976	976	976	976	0
239	20241230	155100	148791867	976	976	976	976	0
240	20241230	155000	148791867	976	976	976	976	0
241	20241230	154900	148791867	976	976	976	976	0
242	20241230	154800	148791867	976	976	976	976	2185
243	20241230	154700	148791867	976	976	976	976	0
244	20241230	154600	148791867	976	976	976	976	0
245	20241230	154500	148791867	976	976	976	976	0
246	20241230	154400	148791867	976	976	976	976	0
247	20241230	154300	148791867	976	976	976	976	0
248	20241230	154200	148791867	976	976	976	976	0
249	20241230	154100	148791867	976	976	976	976	0
250	20241230	154000	148791867	976	976	976	976	0
251	20241230	153900	148791867	976	976	976	976	0
252	20241230	153800	148791867	976	976	976	976	0
253	20241230	153700	148791867	976	976	976	976	0
254	20241230	153600	148791867	976	976	976	976	0
255	20241230	153500	148791867	976	976	976	976	0
256	20241230	153400	148791867	976	976	976	976	0
257	20241230	153300	148791867	976	976	976	976	0
258	20241230	153200	148791867	976	976	976	976	0
259	20241230	153100	148791867	976	976	976	976	0
260	20241230	153000	148791867	976	976	976	976	2185
261	20241230	152900	146659307	977	977	977	977	0
262	20241230	152800	146659307	977	977	977	977	0
263	20241230	152700	146659307	977	977	977	977	0
264	20241230	152600	146659307	977	977	977	977	0
265	20241230	152500	146659307	977	977	977	977	0
266	20241230	152400	146659307	977	977	977	977	0
267	20241230	152300	146659307	977	977	977	977	0
268	20241230	152200	146659307	977	977	977	977	0
269	20241230	152100	146659307	977	977	977	977	0
270	20241230	152000	146659307	977	977	977	977	0
271	20241230	151900	146659307	977	977	977	977	0
272	20241230	151800	146659307	977	988	988	977	3583
273	20241230	151700	143149385	988	983	988	977	2022
274	20241230	151600	141170117	988	988	988	988	0
275	20241230	151500	141170117	988	988	988	988	6
276	20241230	151400	141164189	989	989	989	989	0
277	20241230	151300	141164189	989	989	989	989	0
278	20241230	151200	141164189	989	987	989	980	1933
279	20241230	151100	139264873	987	987	987	987	0
280	20241230	151000	139264873	987	987	987	987	107
281	20241230	150900	139159264	987	987	987	987	0
282	20241230	150800	139159264	987	987	987	987	144
283	20241230	150700	139017136	989	989	989	989	0
284	20241230	150600	139017136	989	989	989	989	128
285	20241230	150500	138890544	988	988	988	988	180
286	20241230	150400	138712704	981	981	981	981	0
287	20241230	150300	138712704	981	981	981	981	0
288	20241230	150200	138712704	981	981	981	981	0
289	20241230	150100	138712704	981	981	981	981	0
290	20241230	150000	138712704	981	981	981	981	0
291	20241230	145900	138712704	981	989	989	981	62
292	20241230	145800	138651394	988	988	988	988	157
293	20241230	145700	138496278	989	989	989	989	0
294	20241230	145600	138496278	989	989	989	989	0
295	20241230	145500	138496278	989	989	989	989	0
296	20241230	145400	138496278	989	989	989	989	0
297	20241230	145300	138496278	989	989	989	989	0
298	20241230	145200	138496278	989	989	989	989	0
299	20241230	145100	138496278	989	989	989	989	0
300	20241230	145000	138496278	989	989	989	989	0
301	20241230	144900	138496278	989	989	989	989	0
302	20241230	144800	138496278	989	989	989	989	0
303	20241230	144700	138496278	989	989	989	989	0
304	20241230	144600	138496278	989	989	989	989	0
305	20241230	144500	138496278	989	989	989	989	0
306	20241230	144400	138496278	989	989	989	989	10
307	20241230	144300	138486388	989	989	989	989	0
308	20241230	144200	138486388	989	989	989	989	295
309	20241230	144100	138194633	990	990	990	990	0
310	20241230	144000	138194633	990	990	990	990	0
311	20241230	143900	138194633	990	990	990	990	0
312	20241230	143800	138194633	990	990	990	990	0
313	20241230	143700	138194633	990	990	990	990	0
314	20241230	143600	138194633	990	990	990	990	0
315	20241230	143500	138194633	990	990	990	990	0
316	20241230	143400	138194633	990	990	990	990	0
317	20241230	143300	138194633	990	990	990	990	0
318	20241230	143200	138194633	990	990	990	990	0
319	20241230	143100	138194633	990	990	990	990	0
320	20241230	143000	138194633	990	990	990	990	0
321	20241230	142900	138194633	990	990	990	990	0
322	20241230	142800	138194633	990	990	990	990	0
323	20241230	142700	138194633	990	990	990	990	0
324	20241230	142600	138194633	990	990	990	990	0
325	20241230	142500	138194633	990	990	990	990	0
326	20241230	142400	138194633	990	990	990	990	0
327	20241230	142300	138194633	990	983	990	983	3681
328	20241230	142200	134574943	983	983	983	983	0
329	20241230	142100	134574943	983	983	983	983	0
330	20241230	142000	134574943	983	983	983	983	0
331	20241230	141900	134574943	983	983	983	983	1597
332	20241230	141800	133005092	983	983	983	983	0
333	20241230	141700	133005092	983	983	983	983	0
334	20241230	141600	133005092	983	983	983	983	0
335	20241230	141500	133005092	983	986	986	983	1103
336	20241230	141400	131918138	989	989	989	989	0
337	20241230	141300	131918138	989	989	989	989	0
338	20241230	141200	131918138	989	989	989	989	0
339	20241230	141100	131918138	989	989	989	989	0
340	20241230	141000	131918138	989	989	989	989	0
341	20241230	140900	131918138	989	989	989	989	0
342	20241230	140800	131918138	989	989	989	989	0
343	20241230	140700	131918138	989	986	989	986	93
344	20241230	140600	131826164	989	986	989	986	181
345	20241230	140500	131647158	987	987	987	987	253
346	20241230	140400	131397447	985	985	985	985	0
347	20241230	140300	131397447	985	985	985	985	194
348	20241230	140200	131206357	988	988	988	988	0
349	20241230	140100	131206357	988	988	988	988	210
350	20241230	140000	130998877	992	992	992	992	0
351	20241230	135900	130998877	992	992	992	992	0
352	20241230	135800	130998877	992	992	992	992	0
353	20241230	135700	130998877	992	992	992	992	0
354	20241230	135600	130998877	992	985	992	985	142
355	20241230	135500	130858027	987	987	987	987	0
356	20241230	135400	130858027	987	987	987	987	0
357	20241230	135300	130858027	987	987	987	987	0
358	20241230	135200	130858027	987	986	987	986	39
359	20241230	135100	130819565	987	987	987	987	0
360	20241230	135000	130819565	987	987	987	987	0
361	20241230	134900	130819565	987	987	987	987	136
362	20241230	134800	130685333	987	987	987	987	0
363	20241230	134700	130685333	987	987	987	987	0
364	20241230	134600	130685333	987	987	987	987	0
365	20241230	134500	130685333	987	987	987	987	0
366	20241230	134400	130685333	987	987	987	987	1000
367	20241230	134300	129698333	992	992	992	992	20
368	20241230	134200	129678493	992	992	992	992	970
369	20241230	134100	128716253	991	991	991	991	989
370	20241230	134000	127736154	991	991	992	991	2726
371	20241230	133900	125034556	991	991	991	991	0
372	20241230	133800	125034556	991	991	991	991	0
373	20241230	133700	125034556	991	991	991	991	0
374	20241230	133600	125034556	991	991	991	991	0
375	20241230	133500	125034556	991	991	991	991	0
376	20241230	133400	125034556	991	991	991	991	100
377	20241230	133300	124935456	991	991	991	991	0
378	20241230	133200	124935456	991	991	991	991	0
379	20241230	133100	124935456	991	991	991	991	1
380	20241230	133000	124934465	991	991	991	991	0
381	20241230	132900	124934465	991	991	991	991	0
382	20241230	132800	124934465	991	991	991	991	0
383	20241230	132700	124934465	991	991	991	991	0
384	20241230	132600	124934465	991	991	991	991	0
385	20241230	132500	124934465	991	991	991	991	300
386	20241230	132400	124637165	991	991	991	991	0
387	20241230	132300	124637165	991	991	991	991	0
388	20241230	132200	124637165	991	991	991	991	191
389	20241230	132100	124447884	991	991	991	991	0
390	20241230	132000	124447884	991	991	991	991	0
391	20241230	131900	124447884	991	991	991	991	0
392	20241230	131800	124447884	991	991	991	991	1345
393	20241230	131700	123114989	991	991	991	991	0
394	20241230	131600	123114989	991	991	991	991	0
395	20241230	131500	123114989	991	991	991	991	0
396	20241230	131400	123114989	991	991	991	991	0
397	20241230	131300	123114989	991	991	991	991	605
398	20241230	131200	122515434	983	983	983	983	118
399	20241230	131100	122399440	983	986	986	983	200
400	20241230	131000	122202756	988	990	990	988	1352
401	20241230	130900	120864308	990	990	990	990	139
402	20241230	130800	120726698	990	990	990	990	0
403	20241230	130700	120726698	990	990	990	990	2653
404	20241230	130600	118100228	990	990	990	990	30
405	20241230	130500	118070528	991	991	991	991	0
406	20241230	130400	118070528	991	991	991	991	2200
407	20241230	130300	115890328	992	991	992	991	1329
408	20241230	130200	114573141	985	991	991	985	1846
409	20241230	130100	112748655	991	991	991	991	5
410	20241230	130000	112743700	983	984	984	983	100
411	20241230	125900	112645339	982	982	982	982	0
412	20241230	125800	112645339	982	982	982	982	0
413	20241230	125700	112645339	982	982	982	982	0
414	20241230	125600	112645339	982	982	982	982	142
415	20241230	125500	112505895	982	982	982	982	150
416	20241230	125400	112358595	982	982	982	982	47
417	20241230	125300	112312441	979	979	979	979	0
418	20241230	125200	112312441	979	979	979	979	9
419	20241230	125100	112303630	979	979	979	979	0
420	20241230	125000	112303630	979	979	979	979	0
421	20241230	124900	112303630	979	979	979	979	1
422	20241230	124800	112302651	979	979	979	979	0
423	20241230	124700	112302651	979	979	979	979	0
424	20241230	124600	112302651	979	979	979	979	0
425	20241230	124500	112302651	979	976	979	976	8992
426	20241230	124400	103525424	976	976	976	976	0
427	20241230	124300	103525424	976	976	976	976	1000
428	20241230	124200	102549424	976	976	976	976	0
429	20241230	124100	102549424	976	976	976	976	6
430	20241230	124000	102543568	975	975	975	975	106
431	20241230	123900	102440218	974	974	974	974	398
432	20241230	123800	102052566	975	975	975	975	1
433	20241230	123700	102051591	975	975	975	975	1
434	20241230	123600	102050616	974	974	974	974	0
435	20241230	123500	102050616	974	974	974	974	140
436	20241230	123400	101914256	976	976	976	976	0
437	20241230	123300	101914256	976	976	976	976	0
438	20241230	123200	101914256	976	976	976	976	0
439	20241230	123100	101914256	976	976	976	976	0
440	20241230	123000	101914256	976	976	976	976	309
441	20241230	122900	101612672	976	976	976	976	0
442	20241230	122800	101612672	976	976	976	976	1
443	20241230	122700	101611696	976	976	976	976	45
444	20241230	122600	101567776	976	976	976	976	0
445	20241230	122500	101567776	976	976	976	976	0
446	20241230	122400	101567776	976	976	976	976	0
447	20241230	122300	101567776	976	976	976	976	0
448	20241230	122200	101567776	976	976	976	976	0
449	20241230	122100	101567776	976	976	976	976	0
450	20241230	122000	101567776	976	976	976	976	0
451	20241230	121900	101567776	976	976	976	976	0
452	20241230	121800	101567776	976	976	976	976	0
453	20241230	121700	101567776	976	976	976	976	10
454	20241230	121600	101558016	976	976	976	976	166
455	20241230	121500	101396000	973	973	973	973	0
456	20241230	121400	101396000	973	973	973	973	0
457	20241230	121300	101396000	973	973	973	973	0
458	20241230	121200	101396000	973	973	973	973	0
459	20241230	121100	101396000	973	973	973	973	0
460	20241230	121000	101396000	973	973	973	973	0
461	20241230	120900	101396000	973	973	973	973	1
462	20241230	120800	101395027	976	976	976	976	0
463	20241230	120700	101395027	976	976	976	976	0
464	20241230	120600	101395027	976	976	976	976	0
465	20241230	120500	101395027	976	976	976	976	0
466	20241230	120400	101395027	976	976	976	976	0
467	20241230	120300	101395027	976	976	976	976	167
468	20241230	120200	101232035	975	975	975	975	0
469	20241230	120100	101232035	975	976	976	975	2
470	20241230	120000	101230084	976	976	976	976	4
471	20241230	115900	101226180	976	976	976	976	32
472	20241230	115800	101194948	970	970	970	970	0
473	20241230	115700	101194948	970	970	970	970	0
474	20241230	115600	101194948	970	970	970	970	0
475	20241230	115500	101194948	970	970	970	970	0
476	20241230	115400	101194948	970	970	970	970	0
477	20241230	115300	101194948	970	970	970	970	0
478	20241230	115200	101194948	970	970	970	970	0
479	20241230	115100	101194948	970	970	970	970	0
480	20241230	115000	101194948	970	970	970	970	0
481	20241230	114900	101194948	970	970	970	970	0
482	20241230	114800	101194948	970	970	970	970	0
483	20241230	114700	101194948	970	970	970	970	0
484	20241230	114600	101194948	970	970	970	970	5962
485	20241230	114500	95411808	970	970	970	969	540
486	20241230	114400	94888108	970	970	970	970	2062
487	20241230	114300	92887968	970	973	973	970	1536
488	20241230	114200	91396419	973	973	973	973	0
489	20241230	114100	91396419	973	973	973	973	0
490	20241230	114000	91396419	973	973	973	973	0
491	20241230	113900	91396419	973	973	973	973	1531
492	20241230	113800	89906756	977	977	977	977	1
493	20241230	113700	89905779	977	977	977	977	0
494	20241230	113600	89905779	977	977	977	977	1
495	20241230	113500	89904802	977	977	977	977	0
496	20241230	113400	89904802	977	977	977	977	0
497	20241230	113300	89904802	977	979	979	973	5184
498	20241230	113200	84858984	979	979	979	979	1
499	20241230	113100	84858005	973	973	973	973	0
500	20241230	113000	84858005	973	989	989	973	6682
501	20241230	112900	78345795	989	989	989	989	0
502	20241230	112800	78345795	989	989	989	989	0
503	20241230	112700	78345795	989	989	989	989	0
504	20241230	112600	78345795	989	989	989	989	85
505	20241230	112500	78261730	992	992	992	992	0
506	20241230	112400	78261730	992	992	992	992	0
507	20241230	112300	78261730	992	992	992	992	0
508	20241230	112200	78261730	992	992	992	992	0
509	20241230	112100	78261730	992	992	992	992	1
510	20241230	112000	78260738	993	993	993	993	13
511	20241230	111900	78247829	993	993	993	993	0
512	20241230	111800	78247829	993	993	993	993	0
513	20241230	111700	78247829	993	993	993	993	100
514	20241230	111600	78148529	993	993	993	993	134
515	20241230	111500	78015467	993	993	993	993	0
516	20241230	111400	78015467	993	993	993	993	5
517	20241230	111300	78010502	973	973	973	973	0
518	20241230	111200	78010502	973	973	973	973	0
519	20241230	111100	78010502	973	983	983	973	1099
520	20241230	111000	76935717	984	984	984	984	0
521	20241230	110900	76935717	984	984	984	984	0
522	20241230	110800	76935717	984	984	984	984	410
523	20241230	110700	76532277	984	984	984	984	0
524	20241230	110600	76532277	984	984	984	984	0
525	20241230	110500	76532277	984	984	984	984	389
526	20241230	110400	76149501	983	990	990	983	4000
527	20241230	110300	72201671	990	990	990	990	0
528	20241230	110200	72201671	990	991	991	990	1300
529	20241230	110100	70914334	995	995	995	995	0
530	20241230	110000	70914334	995	995	995	995	0
531	20241230	105900	70914334	995	995	995	995	1
532	20241230	105800	70913339	990	990	990	990	0
533	20241230	105700	70913339	990	990	990	990	100
534	20241230	105600	70814339	989	989	989	989	0
535	20241230	105500	70814339	989	990	990	989	1000
536	20241230	105400	69825166	995	995	995	995	50
537	20241230	105300	69775416	989	990	990	989	3132
538	20241230	105200	66674868	989	989	989	989	0
539	20241230	105100	66674868	989	989	989	989	0
540	20241230	105000	66674868	989	989	989	989	0
541	20241230	104900	66674868	989	989	989	989	0
542	20241230	104800	66674868	989	991	991	989	1000
543	20241230	104700	65685336	999	1000	1000	999	1111
544	20241230	104600	64574747	999	999	999	999	181
545	20241230	104500	64393928	1001	1001	1001	1001	118
546	20241230	104400	64275810	1001	1001	1001	1001	0
547	20241230	104300	64275810	1001	999	1001	999	1907
548	20241230	104200	62368803	999	1000	1000	999	620
549	20241230	104100	61748941	987	998	1000	987	4981
550	20241230	104000	56774034	999	995	999	995	1300
551	20241230	103900	55476344	999	999	999	999	0
552	20241230	103800	55476344	999	999	999	999	100
553	20241230	103700	55376444	1000	1000	1000	1000	0
554	20241230	103600	55376444	1000	988	1000	988	310
555	20241230	103500	55069353	983	983	983	983	0
556	20241230	103400	55069353	983	983	983	983	0
557	20241230	103300	55069353	983	983	983	983	115
558	20241230	103200	54956308	983	983	983	983	18
559	20241230	103100	54938614	989	989	989	989	0
560	20241230	103000	54938614	989	989	989	989	14
561	20241230	102900	54924768	989	989	989	989	0
562	20241230	102800	54924768	989	991	991	989	7712
563	20241230	102700	47296570	992	989	992	989	3429
564	20241230	102600	43904830	989	989	989	989	0
565	20241230	102500	43904830	989	989	989	989	2026
566	20241230	102400	41901116	989	989	989	989	0
567	20241230	102300	41901116	989	982	989	982	10906
568	20241230	102200	31143775	980	980	980	980	0
569	20241230	102100	31143775	980	980	980	980	0
570	20241230	102000	31143775	980	979	980	979	522
571	20241230	101900	30632237	977	976	977	976	1106
572	20241230	101800	29551857	977	977	977	977	0
573	20241230	101700	29551857	977	977	977	977	932
574	20241230	101600	28641293	977	977	977	977	0
575	20241230	101500	28641293	977	977	977	977	205
576	20241230	101400	28441008	980	980	980	980	0
577	20241230	101300	28441008	980	980	980	980	0
578	20241230	101200	28441008	980	980	980	980	0
579	20241230	101100	28441008	980	980	980	980	0
580	20241230	101000	28441008	980	980	980	980	4
581	20241230	100900	28437088	977	980	980	977	263
582	20241230	100800	28180131	974	974	974	974	0
583	20241230	100700	28180131	974	974	974	974	0
584	20241230	100600	28180131	974	974	974	974	0
585	20241230	100500	28180131	974	974	974	974	0
586	20241230	100400	28180131	974	974	974	974	0
587	20241230	100300	28180131	974	974	974	974	0
588	20241230	100200	28180131	974	974	974	974	0
589	20241230	100100	28180131	974	974	974	974	0
590	20241230	100000	28180131	974	974	974	974	796
591	20241230	095900	27404827	974	974	974	974	928
592	20241230	095800	26500955	973	973	973	973	0
593	20241230	095700	26500955	973	973	973	973	0
594	20241230	095600	26500955	973	973	973	973	72
595	20241230	095500	26430899	974	974	974	974	166
596	20241230	095400	26269215	976	976	976	976	0
597	20241230	095300	26269215	976	977	977	976	314
598	20241230	095200	25962637	984	985	985	974	708
599	20241230	095100	25265566	985	977	985	977	610
600	20241230	095000	24666547	972	972	972	972	0
601	20241230	094900	24666547	972	972	972	972	2075
602	20241230	094800	22649647	972	972	972	972	8
603	20241230	094700	22641871	972	968	972	968	1131
604	20241230	094600	21546747	968	970	970	967	1081
605	20241230	094500	20498187	970	970	970	970	0
606	20241230	094400	20498187	970	971	971	970	396
607	20241230	094300	20113924	972	972	972	972	105
608	20241230	094200	20011864	972	972	972	972	205
609	20241230	094100	19812604	972	972	972	972	17
610	20241230	094000	19796080	972	972	972	972	999
611	20241230	093900	18825052	972	977	977	972	1136
612	20241230	093800	17720520	972	972	972	972	500
613	20241230	093700	17234520	974	975	975	974	4000
614	20241230	093600	13337230	985	985	985	985	0
615	20241230	093500	13337230	985	985	985	985	0
616	20241230	093400	13337230	985	985	985	985	0
617	20241230	093300	13337230	985	985	985	985	0
618	20241230	093200	13337230	985	985	985	985	1
619	20241230	093100	13336245	985	985	985	985	440
620	20241230	093000	12902845	985	985	985	985	0
621	20241230	092900	12902845	985	985	985	985	0
622	20241230	092800	12902845	985	985	985	985	0
623	20241230	092700	12902845	985	985	985	985	138
624	20241230	092600	12766915	984	984	984	984	0
625	20241230	092500	12766915	984	984	984	984	54
626	20241230	092400	12713779	984	984	984	984	0
627	20241230	092300	12713779	984	983	984	983	20
628	20241230	092200	12694100	985	985	985	985	0
629	20241230	092100	12694100	985	985	985	985	0
630	20241230	092000	12694100	985	985	985	985	1
631	20241230	091900	12693115	985	985	985	985	0
632	20241230	091800	12693115	985	985	989	985	1087
633	20241230	091700	11621620	985	989	989	985	750
634	20241230	091600	10880118	989	985	989	985	1597
635	20241230	091500	9301581	985	985	985	985	547
636	20241230	091400	8762786	985	985	985	985	0
637	20241230	091300	8762786	985	985	985	985	0
638	20241230	091200	8762786	985	985	985	985	0
639	20241230	091100	8762786	985	986	990	985	3905
640	20241230	091000	4908366	986	992	992	986	1030
641	20241230	090900	3887758	992	985	992	985	949
642	20241230	090800	2948412	980	975	980	975	1254
643	20241230	090700	1724362	970	969	971	969	747
644	20241230	090600	999350	969	969	969	969	0
645	20241230	090500	999350	969	969	969	969	230
646	20241230	090400	776480	964	964	964	964	0
647	20241230	090300	776480	964	964	964	964	0
648	20241230	090200	776480	964	964	964	964	0
649	20241230	090100	776480	964	964	964	964	0
650	20241230	090000	776480	964	971	971	964	802