KissMeData/084440/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	195700	210234365	961	961	961	961	1539
3	20241230	195600	210234365	961	961	961	961	0
4	20241230	195500	210234365	961	961	961	961	0
5	20241230	195400	210234365	961	961	961	961	0
6	20241230	195300	210234365	961	961	961	961	0
7	20241230	195200	210234365	961	961	961	961	0
8	20241230	195100	210234365	961	961	961	961	0
9	20241230	195000	210234365	961	961	961	961	0
10	20241230	194900	210234365	961	961	961	961	0
11	20241230	194800	210234365	961	961	961	961	0
12	20241230	194700	210234365	961	961	961	961	0
13	20241230	194600	210234365	961	961	961	961	0
14	20241230	194500	210234365	961	961	961	961	0
15	20241230	194400	210234365	961	961	961	961	0
16	20241230	194300	210234365	961	961	961	961	0
17	20241230	194200	210234365	961	961	961	961	0
18	20241230	194100	210234365	961	961	961	961	0
19	20241230	194000	210234365	961	961	961	961	0
20	20241230	193900	210234365	961	961	961	961	0
21	20241230	193800	210234365	961	961	961	961	0
22	20241230	193700	210234365	961	961	961	961	0
23	20241230	193600	210234365	961	961	961	961	0
24	20241230	193500	210234365	961	961	961	961	0
25	20241230	193400	210234365	961	961	961	961	0
26	20241230	193300	210234365	961	961	961	961	0
27	20241230	193200	210234365	961	961	961	961	0
28	20241230	193100	210234365	961	961	961	961	0
29	20241230	193000	210234365	961	961	961	961	0
30	20241230	192900	210234365	961	961	961	961	0
31	20241230	192800	210234365	961	961	961	961	0
32	20241230	192700	210234365	961	961	961	961	1539
33	20241230	192600	210234365	961	961	961	961	0
34	20241230	192500	210234365	961	961	961	961	0
35	20241230	192400	210234365	961	961	961	961	0
36	20241230	192300	210234365	961	961	961	961	0
37	20241230	192200	210234365	961	961	961	961	0
38	20241230	192100	210234365	961	961	961	961	0
39	20241230	192000	210234365	961	961	961	961	0
40	20241230	191900	210234365	961	961	961	961	0
41	20241230	191800	210234365	961	961	961	961	0
42	20241230	191700	210234365	961	961	961	961	0
43	20241230	191600	210234365	961	961	961	961	0
44	20241230	191500	210234365	961	961	961	961	0
45	20241230	191400	210234365	961	961	961	961	0
46	20241230	191300	210234365	961	961	961	961	0
47	20241230	191200	210234365	961	961	961	961	0
48	20241230	191100	210234365	961	961	961	961	0
49	20241230	191000	210234365	961	961	961	961	0
50	20241230	190900	210234365	961	961	961	961	0
51	20241230	190800	210234365	961	961	961	961	0
52	20241230	190700	210234365	961	961	961	961	0
53	20241230	190600	210234365	961	961	961	961	0
54	20241230	190500	210234365	961	961	961	961	0
55	20241230	190400	210234365	961	961	961	961	0
56	20241230	190300	210234365	961	961	961	961	0
57	20241230	190200	210234365	961	961	961	961	0
58	20241230	190100	210234365	961	961	961	961	0
59	20241230	190000	210234365	961	961	961	961	0
60	20241230	185900	210234365	961	961	961	961	0
61	20241230	185800	210234365	961	961	961	961	0
62	20241230	185700	210234365	961	961	961	961	1539
63	20241230	185600	210234365	961	961	961	961	0
64	20241230	185500	210234365	961	961	961	961	0
65	20241230	185400	210234365	961	961	961	961	0
66	20241230	185300	210234365	961	961	961	961	0
67	20241230	185200	210234365	961	961	961	961	0
68	20241230	185100	210234365	961	961	961	961	0
69	20241230	185000	210234365	961	961	961	961	0
70	20241230	184900	210234365	961	961	961	961	0
71	20241230	184800	210234365	961	961	961	961	0
72	20241230	184700	210234365	961	961	961	961	0
73	20241230	184600	210234365	961	961	961	961	0
74	20241230	184500	210234365	961	961	961	961	0
75	20241230	184400	210234365	961	961	961	961	0
76	20241230	184300	210234365	961	961	961	961	0
77	20241230	184200	210234365	961	961	961	961	0
78	20241230	184100	210234365	961	961	961	961	0
79	20241230	184000	210234365	961	961	961	961	0
80	20241230	183900	210234365	961	961	961	961	0
81	20241230	183800	210234365	961	961	961	961	0
82	20241230	183700	210234365	961	961	961	961	0
83	20241230	183600	210234365	961	961	961	961	0
84	20241230	183500	210234365	961	961	961	961	0
85	20241230	183400	210234365	961	961	961	961	0
86	20241230	183300	210234365	961	961	961	961	0
87	20241230	183200	210234365	961	961	961	961	0
88	20241230	183100	210234365	961	961	961	961	0
89	20241230	183000	210234365	961	961	961	961	0
90	20241230	182900	210234365	961	961	961	961	0
91	20241230	182800	210234365	961	961	961	961	0
92	20241230	182700	210234365	961	961	961	961	1539
93	20241230	182600	210234365	961	961	961	961	0
94	20241230	182500	210234365	961	961	961	961	0
95	20241230	182400	210234365	961	961	961	961	0
96	20241230	182300	210234365	961	961	961	961	0
97	20241230	182200	210234365	961	961	961	961	0
98	20241230	182100	210234365	961	961	961	961	0
99	20241230	182000	210234365	961	961	961	961	0
100	20241230	181900	210234365	961	961	961	961	0
101	20241230	181800	210234365	961	961	961	961	0
102	20241230	181700	210234365	961	961	961	961	0
103	20241230	181600	210234365	961	961	961	961	0
104	20241230	181500	210234365	961	961	961	961	0
105	20241230	181400	210234365	961	961	961	961	0
106	20241230	181300	210234365	961	961	961	961	0
107	20241230	181200	210234365	961	961	961	961	0
108	20241230	181100	210234365	961	961	961	961	0
109	20241230	181000	210234365	961	961	961	961	0
110	20241230	180900	210234365	961	961	961	961	0
111	20241230	180800	210234365	961	961	961	961	0
112	20241230	180700	210234365	961	961	961	961	0
113	20241230	180600	210234365	961	961	961	961	0
114	20241230	180500	210234365	961	961	961	961	0
115	20241230	180400	210234365	961	961	961	961	0
116	20241230	180300	210234365	961	961	961	961	0
117	20241230	180200	210234365	961	961	961	961	0
118	20241230	180100	210234365	961	961	961	961	0
119	20241230	180000	210234365	961	961	961	961	0
120	20241230	175900	210234365	961	961	961	961	0
121	20241230	175800	210234365	961	961	961	961	0
122	20241230	175700	210234365	961	961	961	961	1539
123	20241230	175600	210234365	961	961	961	961	0
124	20241230	175500	210234365	961	961	961	961	0
125	20241230	175400	210234365	961	961	961	961	0
126	20241230	175300	210234365	961	961	961	961	0
127	20241230	175200	210234365	961	961	961	961	0
128	20241230	175100	210234365	961	961	961	961	0
129	20241230	175000	210234365	961	961	961	961	0
130	20241230	174900	210234365	961	961	961	961	0
131	20241230	174800	210234365	961	961	961	961	0
132	20241230	174700	210234365	961	961	961	961	0
133	20241230	174600	210234365	961	961	961	961	0
134	20241230	174500	210234365	961	961	961	961	0
135	20241230	174400	210234365	961	961	961	961	0
136	20241230	174300	210234365	961	961	961	961	0
137	20241230	174200	210234365	961	961	961	961	0
138	20241230	174100	210234365	961	961	961	961	0
139	20241230	174000	210234365	961	961	961	961	0
140	20241230	173900	210234365	961	961	961	961	0
141	20241230	173800	210234365	961	961	961	961	0
142	20241230	173700	210234365	961	961	961	961	0
143	20241230	173600	210234365	961	961	961	961	0
144	20241230	173500	210234365	961	961	961	961	0
145	20241230	173400	210234365	961	961	961	961	0
146	20241230	173300	210234365	961	961	961	961	0
147	20241230	173200	210234365	961	961	961	961	0
148	20241230	173100	210234365	961	961	961	961	0
149	20241230	173000	210234365	961	961	961	961	0
150	20241230	172900	210234365	961	961	961	961	0
151	20241230	172800	210234365	961	961	961	961	0
152	20241230	172700	210234365	961	961	961	961	1539
153	20241230	172600	210234365	961	961	961	961	0
154	20241230	172500	210234365	961	961	961	961	0
155	20241230	172400	210234365	961	961	961	961	0
156	20241230	172300	210234365	961	961	961	961	0
157	20241230	172200	210234365	961	961	961	961	0
158	20241230	172100	210234365	961	961	961	961	0
159	20241230	172000	210234365	961	961	961	961	0
160	20241230	171900	210234365	961	961	961	961	0
161	20241230	171800	210234365	961	961	961	961	0
162	20241230	171700	210234365	961	961	961	961	0
163	20241230	171600	210234365	961	961	961	961	0
164	20241230	171500	210234365	961	961	961	961	0
165	20241230	171400	210234365	961	961	961	961	0
166	20241230	171300	210234365	961	961	961	961	0
167	20241230	171200	210234365	961	961	961	961	0
168	20241230	171100	210234365	961	961	961	961	0
169	20241230	171000	210234365	961	961	961	961	0
170	20241230	170900	210234365	961	961	961	961	0
171	20241230	170800	210234365	961	961	961	961	0
172	20241230	170700	210234365	961	961	961	961	0
173	20241230	170600	210234365	961	961	961	961	0
174	20241230	170500	210234365	961	961	961	961	0
175	20241230	170400	210234365	961	961	961	961	0
176	20241230	170300	210234365	961	961	961	961	0
177	20241230	170200	210234365	961	961	961	961	0
178	20241230	170100	210234365	961	961	961	961	0
179	20241230	170000	210234365	961	961	961	961	0
180	20241230	165900	210234365	961	961	961	961	0
181	20241230	165800	210234365	961	961	961	961	0
182	20241230	165700	210234365	961	961	961	961	1539
183	20241230	165600	210234365	961	961	961	961	0
184	20241230	165500	210234365	961	961	961	961	0
185	20241230	165400	210234365	961	961	961	961	0
186	20241230	165300	210234365	961	961	961	961	0
187	20241230	165200	210234365	961	961	961	961	0
188	20241230	165100	210234365	961	961	961	961	0
189	20241230	165000	210234365	961	961	961	961	0
190	20241230	164900	210234365	961	961	961	961	0
191	20241230	164800	210234365	961	961	961	961	0
192	20241230	164700	210234365	961	961	961	961	0
193	20241230	164600	210234365	961	961	961	961	0
194	20241230	164500	210234365	961	961	961	961	0
195	20241230	164400	210234365	961	961	961	961	0
196	20241230	164300	210234365	961	961	961	961	0
197	20241230	164200	210234365	961	961	961	961	0
198	20241230	164100	210234365	961	961	961	961	0
199	20241230	164000	210234365	961	961	961	961	0
200	20241230	163900	210234365	961	961	961	961	0
201	20241230	163800	210234365	961	961	961	961	0
202	20241230	163700	210234365	961	961	961	961	0
203	20241230	163600	210234365	961	961	961	961	0
204	20241230	163500	210234365	961	961	961	961	0
205	20241230	163400	210234365	961	961	961	961	0
206	20241230	163300	210234365	961	961	961	961	0
207	20241230	163200	210234365	961	961	961	961	0
208	20241230	163100	210234365	961	961	961	961	0
209	20241230	163000	210234365	961	961	961	961	0
210	20241230	162900	210234365	961	961	961	961	0
211	20241230	162800	210234365	961	961	961	961	0
212	20241230	162700	210234365	961	961	961	961	1539
213	20241230	162600	210234365	961	961	961	961	0
214	20241230	162500	210234365	961	961	961	961	0
215	20241230	162400	210234365	961	961	961	961	0
216	20241230	162300	210234365	961	961	961	961	0
217	20241230	162200	210234365	961	961	961	961	0
218	20241230	162100	210234365	961	961	961	961	0
219	20241230	162000	210234365	961	961	961	961	0
220	20241230	161900	210234365	961	961	961	961	0
221	20241230	161800	210234365	961	961	961	961	0
222	20241230	161700	210234365	961	961	961	961	0
223	20241230	161600	210234365	961	961	961	961	0
224	20241230	161500	210234365	961	961	961	961	0
225	20241230	161400	210234365	961	961	961	961	0
226	20241230	161300	210234365	961	961	961	961	0
227	20241230	161200	210234365	961	961	961	961	0
228	20241230	161100	210234365	961	961	961	961	0
229	20241230	161000	210234365	961	961	961	961	0
230	20241230	160900	210234365	961	961	961	961	0
231	20241230	160800	210234365	961	961	961	961	0
232	20241230	160700	210234365	961	961	961	961	0
233	20241230	160600	210234365	961	961	961	961	0
234	20241230	160500	210234365	961	961	961	961	0
235	20241230	160400	210234365	961	961	961	961	0
236	20241230	160300	210234365	961	961	961	961	0
237	20241230	160200	210234365	961	961	961	961	0
238	20241230	160100	210234365	961	961	961	961	0
239	20241230	160000	210234365	961	961	961	961	0
240	20241230	155900	210234365	961	961	961	961	0
241	20241230	155800	210234365	961	961	961	961	0
242	20241230	155700	210234365	961	961	961	961	1539
243	20241230	155600	210234365	961	961	961	961	0
244	20241230	155500	210234365	961	961	961	961	0
245	20241230	155400	210234365	961	961	961	961	0
246	20241230	155300	210234365	961	961	961	961	0
247	20241230	155200	210234365	961	961	961	961	0
248	20241230	155100	210234365	961	961	961	961	0
249	20241230	155000	210234365	961	961	961	961	0
250	20241230	154900	210234365	961	961	961	961	0
251	20241230	154800	210234365	961	961	961	961	0
252	20241230	154700	210234365	961	961	961	961	0
253	20241230	154600	210234365	961	961	961	961	0
254	20241230	154500	210234365	961	961	961	961	0
255	20241230	154400	210234365	961	961	961	961	0
256	20241230	154300	210234365	961	961	961	961	0
257	20241230	154200	210234365	961	961	961	961	0
258	20241230	154100	210234365	961	961	961	961	0
259	20241230	154000	210234365	961	961	961	961	0
260	20241230	153900	210234365	961	961	961	961	0
261	20241230	153800	210234365	961	961	961	961	0
262	20241230	153700	210234365	961	961	961	961	0
263	20241230	153600	210234365	961	961	961	961	0
264	20241230	153500	210234365	961	961	961	961	0
265	20241230	153400	210234365	961	961	961	961	0
266	20241230	153300	210234365	961	961	961	961	0
267	20241230	153200	210234365	961	961	961	961	0
268	20241230	153100	210234365	961	961	961	961	0
269	20241230	153000	210234365	961	961	961	961	1539
270	20241230	152900	208755386	965	965	965	965	0
271	20241230	152800	208755386	965	965	965	965	0
272	20241230	152700	208755386	965	965	965	965	0
273	20241230	152600	208755386	965	965	965	965	0
274	20241230	152500	208755386	965	965	965	965	0
275	20241230	152400	208755386	965	965	965	965	0
276	20241230	152300	208755386	965	965	965	965	0
277	20241230	152200	208755386	965	965	965	965	0
278	20241230	152100	208755386	965	965	965	965	0
279	20241230	152000	208755386	965	965	965	965	0
280	20241230	151900	208755386	965	965	965	965	10
281	20241230	151800	208745736	965	965	965	965	0
282	20241230	151700	208745736	965	965	965	965	0
283	20241230	151600	208745736	965	965	965	965	0
284	20241230	151500	208745736	965	965	965	965	1
285	20241230	151400	208744771	965	965	965	965	5
286	20241230	151300	208739946	965	965	965	965	0
287	20241230	151200	208739946	965	965	965	965	18
288	20241230	151100	208722576	965	964	965	964	100
289	20241230	151000	208626077	962	962	962	962	1500
290	20241230	150900	207183077	965	965	965	965	157
291	20241230	150800	207031572	966	966	966	966	0
292	20241230	150700	207031572	966	966	966	966	66
293	20241230	150600	206967816	966	966	966	966	0
294	20241230	150500	206967816	966	966	966	966	0
295	20241230	150400	206967816	966	966	966	966	0
296	20241230	150300	206967816	966	966	966	966	713
297	20241230	150200	206279058	966	966	966	966	0
298	20241230	150100	206279058	966	966	966	966	132
299	20241230	150000	206151546	965	965	965	965	0
300	20241230	145900	206151546	965	965	965	965	0
301	20241230	145800	206151546	965	965	966	965	113
302	20241230	145700	206042491	963	969	969	963	501
303	20241230	145600	205557028	969	969	969	969	100
304	20241230	145500	205460128	962	963	963	962	1000
305	20241230	145400	204497642	962	962	962	962	0
306	20241230	145300	204497642	962	962	962	962	0
307	20241230	145200	204497642	962	962	962	962	1600
308	20241230	145100	202958442	972	972	972	972	0
309	20241230	145000	202958442	972	972	972	972	0
310	20241230	144900	202958442	972	972	972	972	0
311	20241230	144800	202958442	972	972	972	972	0
312	20241230	144700	202958442	972	972	972	972	94
313	20241230	144600	202867074	972	972	972	972	0
314	20241230	144500	202867074	972	972	972	972	5
315	20241230	144400	202862214	973	973	973	973	10
316	20241230	144300	202852484	973	973	973	973	0
317	20241230	144200	202852484	973	972	973	972	700
318	20241230	144100	202171521	973	973	973	973	0
319	20241230	144000	202171521	973	973	973	973	0
320	20241230	143900	202171521	973	973	973	973	0
321	20241230	143800	202171521	973	956	973	956	2
322	20241230	143700	202169592	973	970	976	950	70215
323	20241230	143600	135045632	972	972	972	972	0
324	20241230	143500	135045632	972	972	972	972	0
325	20241230	143400	135045632	972	972	972	972	0
326	20241230	143300	135045632	972	972	972	972	733
327	20241230	143200	134333156	972	972	972	972	0
328	20241230	143100	134333156	972	972	972	972	0
329	20241230	143000	134333156	972	972	972	972	0
330	20241230	142900	134333156	972	972	972	972	0
331	20241230	142800	134333156	972	972	972	972	0
332	20241230	142700	134333156	972	970	972	970	444
333	20241230	142600	133901994	971	971	971	971	53
334	20241230	142500	133850531	967	967	967	967	0
335	20241230	142400	133850531	967	967	967	967	353
336	20241230	142300	133509180	967	967	967	967	0
337	20241230	142200	133509180	967	967	967	967	0
338	20241230	142100	133509180	967	967	967	967	15
339	20241230	142000	133494675	967	967	967	967	0
340	20241230	141900	133494675	967	967	967	967	113
341	20241230	141800	133385404	967	967	967	967	0
342	20241230	141700	133385404	967	967	967	967	0
343	20241230	141600	133385404	967	967	967	967	29
344	20241230	141500	133357361	966	966	966	966	1
345	20241230	141400	133356395	967	967	967	967	0
346	20241230	141300	133356395	967	967	967	967	0
347	20241230	141200	133356395	967	967	967	967	1
348	20241230	141100	133355428	963	963	963	963	2
349	20241230	141000	133353502	968	968	968	968	0
350	20241230	140900	133353502	968	969	969	968	2080
351	20241230	140800	131337983	975	975	975	975	0
352	20241230	140700	131337983	975	969	975	969	8242
353	20241230	140600	123351479	969	969	969	969	2150
354	20241230	140500	121268129	969	971	971	969	1000
355	20241230	140400	120298165	973	973	973	973	0
356	20241230	140300	120298165	973	973	973	973	0
357	20241230	140200	120298165	973	973	973	973	0
358	20241230	140100	120298165	973	973	973	973	0
359	20241230	140000	120298165	973	973	973	973	0
360	20241230	135900	120298165	973	973	973	973	0
361	20241230	135800	120298165	973	973	973	973	200
362	20241230	135700	120103565	971	971	971	971	0
363	20241230	135600	120103565	971	972	972	971	6
364	20241230	135500	120097734	973	973	973	973	0
365	20241230	135400	120097734	973	973	973	973	0
366	20241230	135300	120097734	973	973	973	973	0
367	20241230	135200	120097734	973	973	973	973	1030
368	20241230	135100	119095544	971	971	971	971	0
369	20241230	135000	119095544	971	971	971	971	0
370	20241230	134900	119095544	971	971	971	971	0
371	20241230	134800	119095544	971	971	971	971	0
372	20241230	134700	119095544	971	971	971	971	0
373	20241230	134600	119095544	971	971	971	971	0
374	20241230	134500	119095544	971	971	971	971	770
375	20241230	134400	118347874	969	978	978	969	1537
376	20241230	134300	116852936	990	990	990	990	0
377	20241230	134200	116852936	990	990	990	990	1
378	20241230	134100	116851946	993	993	993	993	0
379	20241230	134000	116851946	993	971	993	971	1000
380	20241230	133900	115869988	965	965	965	965	1372
381	20241230	133800	114546008	965	965	965	965	5
382	20241230	133700	114541183	963	963	963	963	402
383	20241230	133600	114154057	962	962	962	962	0
384	20241230	133500	114154057	962	962	962	962	0
385	20241230	133400	114154057	962	962	962	962	150
386	20241230	133300	114009757	962	962	962	962	1000
387	20241230	133200	113047757	956	956	956	956	784
388	20241230	133100	112298253	956	956	956	956	2129
389	20241230	133000	110262929	956	961	961	956	5231
390	20241230	132900	105262088	957	956	957	956	318
391	20241230	132800	104957780	956	952	956	952	3767
392	20241230	132700	101368264	952	951	952	951	33
393	20241230	132600	101336868	951	951	951	951	180
394	20241230	132500	101165688	951	951	951	951	130
395	20241230	132400	101042058	950	950	950	950	0
396	20241230	132300	101042058	950	950	950	950	0
397	20241230	132200	101042058	950	950	950	950	0
398	20241230	132100	101042058	950	950	950	950	0
399	20241230	132000	101042058	950	950	950	950	0
400	20241230	131900	101042058	950	951	951	950	848
401	20241230	131800	100235772	956	956	956	956	0
402	20241230	131700	100235772	956	957	957	956	211
403	20241230	131600	100033888	957	957	957	957	0
404	20241230	131500	100033888	957	957	957	957	0
405	20241230	131400	100033888	957	957	957	957	839
406	20241230	131300	99230965	957	957	957	957	0
407	20241230	131200	99230965	957	957	957	957	2
408	20241230	131100	99229051	957	957	957	957	0
409	20241230	131000	99229051	957	957	957	957	2
410	20241230	130900	99227137	957	959	959	957	839
411	20241230	130800	98422782	959	959	959	959	0
412	20241230	130700	98422782	959	959	959	959	50
413	20241230	130600	98374832	960	960	960	960	0
414	20241230	130500	98374832	960	960	960	960	3
415	20241230	130400	98371952	950	953	953	950	839
416	20241230	130300	97573623	960	960	960	960	0
417	20241230	130200	97573623	960	960	960	960	0
418	20241230	130100	97573623	960	960	960	960	11
419	20241230	130000	97563063	952	952	952	952	0
420	20241230	125900	97563063	952	961	961	950	1149
421	20241230	125800	96465000	961	959	961	959	204
422	20241230	125700	96269133	957	957	957	957	449
423	20241230	125600	95839440	957	957	957	957	3
424	20241230	125500	95836569	950	950	950	950	0
425	20241230	125400	95836569	950	952	952	950	839
426	20241230	125300	95038994	958	958	958	958	0
427	20241230	125200	95038994	958	958	958	958	36
428	20241230	125100	95004506	958	958	958	958	2
429	20241230	125000	95002590	950	950	950	950	150
430	20241230	124900	94860090	950	950	950	950	839
431	20241230	124800	94063040	950	952	952	950	4000
432	20241230	124700	90260612	952	952	952	952	0
433	20241230	124600	90260612	952	952	952	952	72
434	20241230	124500	90192068	952	952	952	952	1
435	20241230	124400	90191116	951	951	951	951	839
436	20241230	124300	89393227	952	953	953	952	947
437	20241230	124200	88491673	952	955	955	951	1107
438	20241230	124100	87436526	955	955	955	955	0
439	20241230	124000	87436526	955	955	955	955	61
440	20241230	123900	87378271	955	955	955	955	772
441	20241230	123800	86641011	954	956	956	954	839
442	20241230	123700	85839714	965	965	965	965	0
443	20241230	123600	85839714	965	965	965	965	0
444	20241230	123500	85839714	965	965	965	965	0
445	20241230	123400	85839714	965	954	965	954	701
446	20241230	123300	85164845	954	960	960	954	1469
447	20241230	123200	83757831	958	958	958	958	729
448	20241230	123100	83059449	957	957	957	957	0
449	20241230	123000	83059449	957	957	957	957	0
450	20241230	122900	83059449	957	957	957	957	40
451	20241230	122800	83021169	955	960	960	951	1082
452	20241230	122700	81987586	960	960	960	960	0
453	20241230	122600	81987586	960	960	960	960	29
454	20241230	122500	81959746	960	960	960	960	3010
455	20241230	122400	79070146	960	960	960	960	1973
456	20241230	122300	77176066	960	961	961	960	839
457	20241230	122200	76370426	962	966	966	962	503
458	20241230	122100	75886528	961	961	961	961	0
459	20241230	122000	75886528	961	961	961	961	608
460	20241230	121900	75302240	961	961	961	961	0
461	20241230	121800	75302240	961	964	964	960	1843
462	20241230	121700	73531252	969	969	969	969	200
463	20241230	121600	73337452	964	964	964	964	17
464	20241230	121500	73321064	965	965	965	965	329
465	20241230	121400	73003579	965	967	967	965	302
466	20241230	121300	72711831	966	969	969	966	839
467	20241230	121200	71900437	973	973	973	973	0
468	20241230	121100	71900437	973	968	973	968	107
469	20241230	121000	71796851	968	968	968	968	0
470	20241230	120900	71796851	968	968	968	968	0
471	20241230	120800	71796851	968	969	969	968	842
472	20241230	120700	70981427	969	969	969	969	0
473	20241230	120600	70981427	969	969	969	969	150
474	20241230	120500	70836077	978	978	978	978	1
475	20241230	120400	70835099	969	969	969	969	0
476	20241230	120300	70835099	969	975	975	969	839
477	20241230	120200	70019495	989	989	989	989	45
478	20241230	120100	69974990	992	982	992	982	500
479	20241230	120000	69482832	969	969	969	969	0
480	20241230	115900	69482832	969	969	969	969	0
481	20241230	115800	69482832	969	975	975	969	839
482	20241230	115700	68669067	982	982	982	982	0
483	20241230	115600	68669067	982	982	982	982	0
484	20241230	115500	68669067	982	982	982	982	0
485	20241230	115400	68669067	982	982	982	982	2
486	20241230	115300	68667103	970	973	973	970	839
487	20241230	115200	67852642	974	974	974	974	0
488	20241230	115100	67852642	974	974	974	974	1043
489	20241230	115000	66836760	974	975	975	974	1043
490	20241230	114900	65820678	974	974	974	974	0
491	20241230	114800	65820678	974	974	974	974	839
492	20241230	114700	65003492	982	982	982	982	0
493	20241230	114600	65003492	982	982	982	982	0
494	20241230	114500	65003492	982	982	982	982	10
495	20241230	114400	64993672	974	974	974	974	0
496	20241230	114300	64993672	974	976	982	974	6981
497	20241230	114200	58186612	976	976	976	976	1
498	20241230	114100	58185636	976	977	977	976	883
499	20241230	114000	57323808	982	982	982	982	0
500	20241230	113900	57323808	982	983	983	982	519
501	20241230	113800	56814140	976	977	977	976	930
502	20241230	113700	55906423	981	981	981	981	82
503	20241230	113600	55825981	976	976	976	976	0
504	20241230	113500	55825981	976	976	976	976	0
505	20241230	113400	55825981	976	976	976	976	0
506	20241230	113300	55825981	976	976	976	976	0
507	20241230	113200	55825981	976	978	978	976	2657
508	20241230	113100	53231612	978	979	979	978	49
509	20241230	113000	53183667	983	983	983	983	0
510	20241230	112900	53183667	983	982	983	982	1772
511	20241230	112800	51443383	982	982	982	982	0
512	20241230	112700	51443383	982	982	982	982	8
513	20241230	112600	51435527	982	982	982	982	0
514	20241230	112500	51435527	982	982	982	982	0
515	20241230	112400	51435527	982	982	982	982	0
516	20241230	112300	51435527	982	982	982	982	260
517	20241230	112200	51180207	982	982	982	982	2851
518	20241230	112100	48380525	976	976	976	976	0
519	20241230	112000	48380525	976	976	976	976	49
520	20241230	111900	48332701	976	976	976	976	230
521	20241230	111800	48108221	977	977	977	977	0
522	20241230	111700	48108221	977	977	977	977	1121
523	20241230	111600	47013004	977	978	978	977	509
524	20241230	111500	46515701	978	978	978	978	0
525	20241230	111400	46515701	978	978	978	978	0
526	20241230	111300	46515701	978	978	978	978	0
527	20241230	111200	46515701	978	978	978	978	0
528	20241230	111100	46515701	978	978	978	978	0
529	20241230	111000	46515701	978	978	978	978	0
530	20241230	110900	46515701	978	978	978	978	0
531	20241230	110800	46515701	978	978	978	978	0
532	20241230	110700	46515701	978	978	978	978	2
533	20241230	110600	46513745	978	978	978	978	5
534	20241230	110500	46508855	977	978	978	977	20
535	20241230	110400	46489300	979	979	979	979	4093
536	20241230	110300	42482253	979	981	984	979	241
537	20241230	110200	42245862	982	984	984	982	4361
538	20241230	110100	37959241	984	984	984	984	7
539	20241230	110000	37952353	984	987	991	984	967
540	20241230	105900	36999712	993	993	993	993	0
541	20241230	105800	36999712	993	993	993	993	0
542	20241230	105700	36999712	993	993	993	993	0
543	20241230	105600	36999712	993	993	993	993	0
544	20241230	105500	36999712	993	993	993	993	0
545	20241230	105400	36999712	993	993	993	993	0
546	20241230	105300	36999712	993	993	993	993	0
547	20241230	105200	36999712	993	993	993	993	0
548	20241230	105100	36999712	993	993	993	993	0
549	20241230	105000	36999712	993	993	993	993	0
550	20241230	104900	36999712	993	993	993	993	0
551	20241230	104800	36999712	993	993	993	993	0
552	20241230	104700	36999712	993	993	993	993	0
553	20241230	104600	36999712	993	993	993	993	1
554	20241230	104500	36998719	986	986	986	986	0
555	20241230	104400	36998719	986	986	986	986	0
556	20241230	104300	36998719	986	986	986	986	0
557	20241230	104200	36998719	986	986	986	986	0
558	20241230	104100	36998719	986	986	986	986	0
559	20241230	104000	36998719	986	986	986	986	0
560	20241230	103900	36998719	986	986	986	986	17
561	20241230	103800	36981957	987	987	987	987	0
562	20241230	103700	36981957	987	987	987	987	0
563	20241230	103600	36981957	987	987	987	987	0
564	20241230	103500	36981957	987	987	987	987	0
565	20241230	103400	36981957	987	987	987	987	0
566	20241230	103300	36981957	987	988	988	987	100
567	20241230	103200	36883160	985	993	993	985	2165
568	20241230	103100	34748909	996	996	996	996	2
569	20241230	103000	34746917	996	996	996	996	0
570	20241230	102900	34746917	996	996	996	996	251
571	20241230	102800	34496921	994	994	994	994	200
572	20241230	102700	34298121	992	992	992	992	1588
573	20241230	102600	32722825	992	992	992	992	200
574	20241230	102500	32524425	991	990	991	990	1251
575	20241230	102400	31285613	990	988	990	988	304
576	20241230	102300	30984661	989	989	989	989	0
577	20241230	102200	30984661	989	989	989	989	0
578	20241230	102100	30984661	989	989	989	989	0
579	20241230	102000	30984661	989	989	989	989	0
580	20241230	101900	30984661	989	989	989	989	10
581	20241230	101800	30974771	989	989	989	989	0
582	20241230	101700	30974771	989	989	989	989	10
583	20241230	101600	30964881	986	986	986	986	0
584	20241230	101500	30964881	986	986	986	986	0
585	20241230	101400	30964881	986	986	986	986	0
586	20241230	101300	30964881	986	986	986	986	0
587	20241230	101200	30964881	986	986	986	986	0
588	20241230	101100	30964881	986	986	986	986	0
589	20241230	101000	30964881	986	986	986	986	0
590	20241230	100900	30964881	986	986	986	986	0
591	20241230	100800	30964881	986	986	986	986	2
592	20241230	100700	30962909	992	992	992	992	0
593	20241230	100600	30962909	992	992	992	992	0
594	20241230	100500	30962909	992	992	992	992	0
595	20241230	100400	30962909	992	986	992	986	21
596	20241230	100300	30942185	986	986	986	986	0
597	20241230	100200	30942185	986	986	986	986	0
598	20241230	100100	30942185	986	986	986	986	0
599	20241230	100000	30942185	986	986	986	986	0
600	20241230	095900	30942185	986	986	986	986	0
601	20241230	095800	30942185	986	986	986	986	0
602	20241230	095700	30942185	986	987	987	985	575
603	20241230	095600	30375261	988	988	988	988	0
604	20241230	095500	30375261	988	988	988	988	20
605	20241230	095400	30355501	988	988	988	988	0
606	20241230	095300	30355501	988	988	988	988	0
607	20241230	095200	30355501	988	988	988	988	1022
608	20241230	095100	29345765	988	988	988	988	0
609	20241230	095000	29345765	988	988	988	988	800
610	20241230	094900	28555365	988	988	988	988	0
611	20241230	094800	28555365	988	988	988	988	0
612	20241230	094700	28555365	988	988	988	988	0
613	20241230	094600	28555365	988	989	989	988	2254
614	20241230	094500	26328266	988	988	988	988	0
615	20241230	094400	26328266	988	988	988	988	0
616	20241230	094300	26328266	988	989	989	988	19
617	20241230	094200	26309480	989	989	989	989	0
618	20241230	094100	26309480	989	989	989	989	0
619	20241230	094000	26309480	989	989	989	989	0
620	20241230	093900	26309480	989	989	989	989	363
621	20241230	093800	25950473	988	988	988	988	54
622	20241230	093700	25897121	983	983	983	983	0
623	20241230	093600	25897121	983	983	983	983	0
624	20241230	093500	25897121	983	985	985	983	379
625	20241230	093400	25524539	994	994	994	994	0
626	20241230	093300	25524539	994	994	994	994	0
627	20241230	093200	25524539	994	994	994	994	10
628	20241230	093100	25514599	985	985	985	985	0
629	20241230	093000	25514599	985	985	985	985	979
630	20241230	092900	24550284	985	985	985	985	21
631	20241230	092800	24529599	985	985	985	985	1641
632	20241230	092700	22913214	985	985	985	985	0
633	20241230	092600	22913214	985	986	986	985	200
634	20241230	092500	22716089	984	984	984	984	0
635	20241230	092400	22716089	984	997	997	984	3
636	20241230	092300	22713124	997	996	997	996	2160
637	20241230	092200	20559703	996	996	996	996	1
638	20241230	092100	20558707	981	981	981	981	0
639	20241230	092000	20558707	981	981	981	981	0
640	20241230	091900	20558707	981	981	981	981	100
641	20241230	091800	20460607	991	991	991	991	0
642	20241230	091700	20460607	991	991	991	991	0
643	20241230	091600	20460607	991	990	997	990	1176
644	20241230	091500	19293240	989	988	989	988	415
645	20241230	091400	18882835	988	988	988	988	0
646	20241230	091300	18882835	988	988	988	988	0
647	20241230	091200	18882835	988	988	988	988	0
648	20241230	091100	18882835	988	980	988	980	2040
649	20241230	091000	16883315	980	981	981	980	1106
650	20241230	090900	15799218	989	989	989	989	74
651	20241230	090800	15726032	989	989	989	989	0
652	20241230	090700	15726032	989	989	989	989	10
653	20241230	090600	15716142	980	982	982	980	150
654	20241230	090500	15568953	980	980	980	980	0
655	20241230	090400	15568953	980	981	981	980	248
656	20241230	090300	15325839	981	981	981	981	2
657	20241230	090200	15323877	980	981	981	980	300
658	20241230	090100	15029831	981	981	981	981	111
659	20241230	090000	14920940	979	979	980	979	15241