KissMeData/060230/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	194000	631844524	924	924	924	924	13110
3	20241230	193900	631844524	924	924	924	924	0
4	20241230	193800	631844524	924	924	924	924	0
5	20241230	193700	631844524	924	924	924	924	0
6	20241230	193600	631844524	924	924	924	924	0
7	20241230	193500	631844524	924	924	924	924	0
8	20241230	193400	631844524	924	924	924	924	0
9	20241230	193300	631844524	924	924	924	924	0
10	20241230	193200	631844524	924	924	924	924	0
11	20241230	193100	631844524	924	924	924	924	0
12	20241230	193000	631844524	924	924	924	924	0
13	20241230	192900	631844524	924	924	924	924	0
14	20241230	192800	631844524	924	924	924	924	0
15	20241230	192700	631844524	924	924	924	924	0
16	20241230	192600	631844524	924	924	924	924	0
17	20241230	192500	631844524	924	924	924	924	0
18	20241230	192400	631844524	924	924	924	924	0
19	20241230	192300	631844524	924	924	924	924	0
20	20241230	192200	631844524	924	924	924	924	0
21	20241230	192100	631844524	924	924	924	924	0
22	20241230	192000	631844524	924	924	924	924	0
23	20241230	191900	631844524	924	924	924	924	0
24	20241230	191800	631844524	924	924	924	924	0
25	20241230	191700	631844524	924	924	924	924	0
26	20241230	191600	631844524	924	924	924	924	0
27	20241230	191500	631844524	924	924	924	924	0
28	20241230	191400	631844524	924	924	924	924	0
29	20241230	191300	631844524	924	924	924	924	0
30	20241230	191200	631844524	924	924	924	924	0
31	20241230	191100	631844524	924	924	924	924	0
32	20241230	191000	631844524	924	924	924	924	13110
33	20241230	190900	631844524	924	924	924	924	0
34	20241230	190800	631844524	924	924	924	924	0
35	20241230	190700	631844524	924	924	924	924	0
36	20241230	190600	631844524	924	924	924	924	0
37	20241230	190500	631844524	924	924	924	924	0
38	20241230	190400	631844524	924	924	924	924	0
39	20241230	190300	631844524	924	924	924	924	0
40	20241230	190200	631844524	924	924	924	924	0
41	20241230	190100	631844524	924	924	924	924	0
42	20241230	190000	631844524	924	924	924	924	0
43	20241230	185900	631844524	924	924	924	924	0
44	20241230	185800	631844524	924	924	924	924	0
45	20241230	185700	631844524	924	924	924	924	0
46	20241230	185600	631844524	924	924	924	924	0
47	20241230	185500	631844524	924	924	924	924	0
48	20241230	185400	631844524	924	924	924	924	0
49	20241230	185300	631844524	924	924	924	924	0
50	20241230	185200	631844524	924	924	924	924	0
51	20241230	185100	631844524	924	924	924	924	0
52	20241230	185000	631844524	924	924	924	924	0
53	20241230	184900	631844524	924	924	924	924	0
54	20241230	184800	631844524	924	924	924	924	0
55	20241230	184700	631844524	924	924	924	924	0
56	20241230	184600	631844524	924	924	924	924	0
57	20241230	184500	631844524	924	924	924	924	0
58	20241230	184400	631844524	924	924	924	924	0
59	20241230	184300	631844524	924	924	924	924	0
60	20241230	184200	631844524	924	924	924	924	0
61	20241230	184100	631844524	924	924	924	924	0
62	20241230	184000	631844524	924	924	924	924	13110
63	20241230	183900	631844524	924	924	924	924	0
64	20241230	183800	631844524	924	924	924	924	0
65	20241230	183700	631844524	924	924	924	924	0
66	20241230	183600	631844524	924	924	924	924	0
67	20241230	183500	631844524	924	924	924	924	0
68	20241230	183400	631844524	924	924	924	924	0
69	20241230	183300	631844524	924	924	924	924	0
70	20241230	183200	631844524	924	924	924	924	0
71	20241230	183100	631844524	924	924	924	924	0
72	20241230	183000	631844524	924	924	924	924	0
73	20241230	182900	631844524	924	924	924	924	0
74	20241230	182800	631844524	924	924	924	924	0
75	20241230	182700	631844524	924	924	924	924	0
76	20241230	182600	631844524	924	924	924	924	0
77	20241230	182500	631844524	924	924	924	924	0
78	20241230	182400	631844524	924	924	924	924	0
79	20241230	182300	631844524	924	924	924	924	0
80	20241230	182200	631844524	924	924	924	924	0
81	20241230	182100	631844524	924	924	924	924	0
82	20241230	182000	631844524	924	924	924	924	0
83	20241230	181900	631844524	924	924	924	924	0
84	20241230	181800	631844524	924	924	924	924	0
85	20241230	181700	631844524	924	924	924	924	0
86	20241230	181600	631844524	924	924	924	924	0
87	20241230	181500	631844524	924	924	924	924	0
88	20241230	181400	631844524	924	924	924	924	0
89	20241230	181300	631844524	924	924	924	924	0
90	20241230	181200	631844524	924	924	924	924	0
91	20241230	181100	631844524	924	924	924	924	0
92	20241230	181000	631844524	924	924	924	924	13110
93	20241230	180900	631844524	924	924	924	924	0
94	20241230	180800	631844524	924	924	924	924	0
95	20241230	180700	631844524	924	924	924	924	0
96	20241230	180600	631844524	924	924	924	924	0
97	20241230	180500	631844524	924	924	924	924	0
98	20241230	180400	631844524	924	924	924	924	0
99	20241230	180300	631844524	924	924	924	924	0
100	20241230	180200	631844524	924	924	924	924	0
101	20241230	180100	631844524	924	924	924	924	0
102	20241230	180000	631844524	924	924	924	924	0
103	20241230	175900	631844524	924	924	924	924	0
104	20241230	175800	631844524	924	924	924	924	0
105	20241230	175700	631844524	924	924	924	924	0
106	20241230	175600	631844524	924	924	924	924	0
107	20241230	175500	631844524	924	924	924	924	0
108	20241230	175400	631844524	924	924	924	924	0
109	20241230	175300	631844524	924	924	924	924	0
110	20241230	175200	631844524	924	924	924	924	0
111	20241230	175100	631844524	924	924	924	924	0
112	20241230	175000	631844524	924	924	924	924	0
113	20241230	174900	631844524	924	924	924	924	0
114	20241230	174800	631844524	924	924	924	924	0
115	20241230	174700	631844524	924	924	924	924	0
116	20241230	174600	631844524	924	924	924	924	0
117	20241230	174500	631844524	924	924	924	924	0
118	20241230	174400	631844524	924	924	924	924	0
119	20241230	174300	631844524	924	924	924	924	0
120	20241230	174200	631844524	924	924	924	924	0
121	20241230	174100	631844524	924	924	924	924	0
122	20241230	174000	631844524	924	924	924	924	13110
123	20241230	173900	631844524	924	924	924	924	0
124	20241230	173800	631844524	924	924	924	924	0
125	20241230	173700	631844524	924	924	924	924	0
126	20241230	173600	631844524	924	924	924	924	0
127	20241230	173500	631844524	924	924	924	924	0
128	20241230	173400	631844524	924	924	924	924	0
129	20241230	173300	631844524	924	924	924	924	0
130	20241230	173200	631844524	924	924	924	924	0
131	20241230	173100	631844524	924	924	924	924	0
132	20241230	173000	631844524	924	924	924	924	0
133	20241230	172900	631844524	924	924	924	924	0
134	20241230	172800	631844524	924	924	924	924	0
135	20241230	172700	631844524	924	924	924	924	0
136	20241230	172600	631844524	924	924	924	924	0
137	20241230	172500	631844524	924	924	924	924	0
138	20241230	172400	631844524	924	924	924	924	0
139	20241230	172300	631844524	924	924	924	924	0
140	20241230	172200	631844524	924	924	924	924	0
141	20241230	172100	631844524	924	924	924	924	0
142	20241230	172000	631844524	924	924	924	924	0
143	20241230	171900	631844524	924	924	924	924	0
144	20241230	171800	631844524	924	924	924	924	0
145	20241230	171700	631844524	924	924	924	924	0
146	20241230	171600	631844524	924	924	924	924	0
147	20241230	171500	631844524	924	924	924	924	0
148	20241230	171400	631844524	924	924	924	924	0
149	20241230	171300	631844524	924	924	924	924	0
150	20241230	171200	631844524	924	924	924	924	0
151	20241230	171100	631844524	924	924	924	924	0
152	20241230	171000	631844524	924	924	924	924	13110
153	20241230	170900	631844524	924	924	924	924	0
154	20241230	170800	631844524	924	924	924	924	0
155	20241230	170700	631844524	924	924	924	924	0
156	20241230	170600	631844524	924	924	924	924	0
157	20241230	170500	631844524	924	924	924	924	0
158	20241230	170400	631844524	924	924	924	924	0
159	20241230	170300	631844524	924	924	924	924	0
160	20241230	170200	631844524	924	924	924	924	0
161	20241230	170100	631844524	924	924	924	924	0
162	20241230	170000	631844524	924	924	924	924	0
163	20241230	165900	631844524	924	924	924	924	0
164	20241230	165800	631844524	924	924	924	924	0
165	20241230	165700	631844524	924	924	924	924	0
166	20241230	165600	631844524	924	924	924	924	0
167	20241230	165500	631844524	924	924	924	924	0
168	20241230	165400	631844524	924	924	924	924	0
169	20241230	165300	631844524	924	924	924	924	0
170	20241230	165200	631844524	924	924	924	924	0
171	20241230	165100	631844524	924	924	924	924	0
172	20241230	165000	631844524	924	924	924	924	0
173	20241230	164900	631844524	924	924	924	924	0
174	20241230	164800	631844524	924	924	924	924	0
175	20241230	164700	631844524	924	924	924	924	0
176	20241230	164600	631844524	924	924	924	924	0
177	20241230	164500	631844524	924	924	924	924	0
178	20241230	164400	631844524	924	924	924	924	0
179	20241230	164300	631844524	924	924	924	924	0
180	20241230	164200	631844524	924	924	924	924	0
181	20241230	164100	631844524	924	924	924	924	0
182	20241230	164000	631844524	924	924	924	924	13110
183	20241230	163900	631844524	924	924	924	924	0
184	20241230	163800	631844524	924	924	924	924	0
185	20241230	163700	631844524	924	924	924	924	0
186	20241230	163600	631844524	924	924	924	924	0
187	20241230	163500	631844524	924	924	924	924	0
188	20241230	163400	631844524	924	924	924	924	0
189	20241230	163300	631844524	924	924	924	924	0
190	20241230	163200	631844524	924	924	924	924	0
191	20241230	163100	631844524	924	924	924	924	0
192	20241230	163000	631844524	924	924	924	924	0
193	20241230	162900	631844524	924	924	924	924	0
194	20241230	162800	631844524	924	924	924	924	0
195	20241230	162700	631844524	924	924	924	924	0
196	20241230	162600	631844524	924	924	924	924	0
197	20241230	162500	631844524	924	924	924	924	0
198	20241230	162400	631844524	924	924	924	924	0
199	20241230	162300	631844524	924	924	924	924	0
200	20241230	162200	631844524	924	924	924	924	0
201	20241230	162100	631844524	924	924	924	924	0
202	20241230	162000	631844524	924	924	924	924	0
203	20241230	161900	631844524	924	924	924	924	0
204	20241230	161800	631844524	924	924	924	924	0
205	20241230	161700	631844524	924	924	924	924	0
206	20241230	161600	631844524	924	924	924	924	0
207	20241230	161500	631844524	924	924	924	924	0
208	20241230	161400	631844524	924	924	924	924	0
209	20241230	161300	631844524	924	924	924	924	0
210	20241230	161200	631844524	924	924	924	924	0
211	20241230	161100	631844524	924	924	924	924	0
212	20241230	161000	631844524	924	924	924	924	13110
213	20241230	160900	631844524	924	924	924	924	0
214	20241230	160800	631844524	924	924	924	924	0
215	20241230	160700	631844524	924	924	924	924	0
216	20241230	160600	631844524	924	924	924	924	0
217	20241230	160500	631844524	924	924	924	924	0
218	20241230	160400	631844524	924	924	924	924	0
219	20241230	160300	631844524	924	924	924	924	0
220	20241230	160200	631844524	924	924	924	924	0
221	20241230	160100	631844524	924	924	924	924	0
222	20241230	160000	631844524	924	924	924	924	0
223	20241230	155900	631844524	924	924	924	924	0
224	20241230	155800	631844524	924	924	924	924	0
225	20241230	155700	631844524	924	924	924	924	0
226	20241230	155600	631844524	924	924	924	924	0
227	20241230	155500	631844524	924	924	924	924	0
228	20241230	155400	631844524	924	924	924	924	0
229	20241230	155300	631844524	924	924	924	924	0
230	20241230	155200	631844524	924	924	924	924	0
231	20241230	155100	631844524	924	924	924	924	0
232	20241230	155000	631844524	924	924	924	924	0
233	20241230	154900	631844524	924	924	924	924	0
234	20241230	154800	631844524	924	924	924	924	0
235	20241230	154700	631844524	924	924	924	924	0
236	20241230	154600	631844524	924	924	924	924	0
237	20241230	154500	631844524	924	924	924	924	0
238	20241230	154400	631844524	924	924	924	924	0
239	20241230	154300	631844524	924	924	924	924	0
240	20241230	154200	631844524	924	924	924	924	0
241	20241230	154100	631844524	924	924	924	924	0
242	20241230	154000	631844524	924	924	924	924	13110
243	20241230	153900	631844524	924	924	924	924	0
244	20241230	153800	631844524	924	924	924	924	0
245	20241230	153700	631844524	924	924	924	924	0
246	20241230	153600	631844524	924	924	924	924	0
247	20241230	153500	631844524	924	924	924	924	0
248	20241230	153400	631844524	924	924	924	924	0
249	20241230	153300	631844524	924	924	924	924	0
250	20241230	153200	631844524	924	924	924	924	0
251	20241230	153100	631844524	924	924	924	924	0
252	20241230	153000	631844524	924	924	924	924	13110
253	20241230	152900	619730884	934	934	934	934	0
254	20241230	152800	619730884	934	934	934	934	0
255	20241230	152700	619730884	934	934	934	934	0
256	20241230	152600	619730884	934	934	934	934	0
257	20241230	152500	619730884	934	934	934	934	0
258	20241230	152400	619730884	934	934	934	934	0
259	20241230	152300	619730884	934	934	934	934	0
260	20241230	152200	619730884	934	934	934	934	0
261	20241230	152100	619730884	934	934	934	934	0
262	20241230	152000	619730884	934	934	934	934	0
263	20241230	151900	619730884	934	934	934	934	332
264	20241230	151800	619420796	930	930	930	930	1
265	20241230	151700	619419866	930	930	930	930	1929
266	20241230	151600	617625896	931	935	935	931	187
267	20241230	151500	617451267	930	930	930	930	25
268	20241230	151400	617428017	937	934	937	934	2525
269	20241230	151300	615065862	933	933	933	933	1000
270	20241230	151200	614132862	933	927	933	927	185
271	20241230	151100	613960281	932	929	932	929	85
272	20241230	151000	613881076	926	926	926	926	0
273	20241230	150900	613881076	926	926	926	926	0
274	20241230	150800	613881076	926	926	926	926	500
275	20241230	150700	613418076	934	925	934	925	551
276	20241230	150600	612907549	926	928	928	926	676
277	20241230	150500	612281242	934	934	934	934	20
278	20241230	150400	612262562	926	926	926	926	0
279	20241230	150300	612262562	926	926	926	926	909
280	20241230	150200	611420828	926	931	931	926	5609
281	20241230	150100	606220502	936	936	936	936	0
282	20241230	150000	606220502	936	936	936	936	10
283	20241230	145900	606211142	936	933	937	930	1574
284	20241230	145800	604738987	929	934	934	929	101
285	20241230	145700	604645153	926	929	929	926	855
286	20241230	145600	603853003	936	936	936	936	10
287	20241230	145500	603843643	936	938	938	930	2572
288	20241230	145400	601450166	938	938	938	938	0
289	20241230	145300	601450166	938	938	938	938	11
290	20241230	145200	601439848	938	938	938	938	0
291	20241230	145100	601439848	938	938	938	938	0
292	20241230	145000	601439848	938	938	938	938	0
293	20241230	144900	601439848	938	931	939	931	4185
294	20241230	144800	597512973	931	929	931	929	91
295	20241230	144700	597428432	929	929	929	929	0
296	20241230	144600	597428432	929	929	929	929	700
297	20241230	144500	596778132	926	926	926	926	290
298	20241230	144400	596509592	926	926	926	925	4354
299	20241230	144300	592477998	926	928	928	926	197
300	20241230	144200	592295384	928	928	928	928	4
301	20241230	144100	592291672	928	929	929	928	1112
302	20241230	144000	591258816	929	929	929	929	6
303	20241230	143900	591253242	940	940	940	940	0
304	20241230	143800	591253242	940	940	940	940	0
305	20241230	143700	591253242	940	940	940	940	2
306	20241230	143600	591251362	938	935	938	935	2109
307	20241230	143500	589273300	935	935	935	935	0
308	20241230	143400	589273300	935	935	935	935	843
309	20241230	143300	588485095	935	932	935	932	9096
310	20241230	143200	579986999	933	931	933	931	862
311	20241230	143100	579184059	931	929	931	929	4613
312	20241230	143000	574892308	930	921	930	921	6518
313	20241230	142900	568851517	919	919	919	919	0
314	20241230	142800	568851517	919	919	919	919	1
315	20241230	142700	568850598	921	921	921	921	5
316	20241230	142600	568845993	921	921	921	921	10
317	20241230	142500	568836783	921	921	921	921	0
318	20241230	142400	568836783	921	921	921	921	0
319	20241230	142300	568836783	921	921	921	921	1
320	20241230	142200	568835862	919	928	928	919	23710
321	20241230	142100	546999185	928	928	928	928	0
322	20241230	142000	546999185	928	928	928	928	149
323	20241230	141900	546860913	928	928	928	928	1
324	20241230	141800	546859985	926	926	926	926	12
325	20241230	141700	546848873	926	926	926	926	51
326	20241230	141600	546801647	928	925	928	925	24
327	20241230	141500	546779444	928	928	928	928	0
328	20241230	141400	546779444	928	928	928	928	10
329	20241230	141300	546770164	928	928	928	928	123
330	20241230	141200	546656020	928	928	928	928	4
331	20241230	141100	546652308	928	928	928	928	0
332	20241230	141000	546652308	928	928	928	928	0
333	20241230	140900	546652308	928	928	928	928	100
334	20241230	140800	546559508	928	928	928	928	2
335	20241230	140700	546557652	928	928	928	928	0
336	20241230	140600	546557652	928	928	928	928	0
337	20241230	140500	546557652	928	928	928	928	55
338	20241230	140400	546506612	928	928	928	928	0
339	20241230	140300	546506612	928	928	928	928	0
340	20241230	140200	546506612	928	928	928	928	0
341	20241230	140100	546506612	928	928	928	928	0
342	20241230	140000	546506612	928	928	928	928	0
343	20241230	135900	546506612	928	928	928	928	32
344	20241230	135800	546476916	928	928	928	928	0
345	20241230	135700	546476916	928	928	928	928	0
346	20241230	135600	546476916	928	928	928	928	0
347	20241230	135500	546476916	928	928	928	928	8
348	20241230	135400	546469492	928	928	928	928	2
349	20241230	135300	546467636	928	928	928	928	100
350	20241230	135200	546374836	929	929	929	929	0
351	20241230	135100	546374836	929	929	929	929	798
352	20241230	135000	545633494	929	929	929	929	0
353	20241230	134900	545633494	929	927	929	927	414
354	20241230	134800	545249714	927	927	927	927	0
355	20241230	134700	545249714	927	927	927	927	0
356	20241230	134600	545249714	927	927	927	927	1
357	20241230	134500	545248787	923	923	923	923	100
358	20241230	134400	545156487	927	926	927	926	24
359	20241230	134300	545134262	925	925	925	925	3443
360	20241230	134200	541949487	925	925	925	925	0
361	20241230	134100	541949487	925	925	925	925	0
362	20241230	134000	541949487	925	925	925	925	1
363	20241230	133900	541948562	922	926	926	922	8148
364	20241230	133800	534420160	927	927	927	927	0
365	20241230	133700	534420160	927	927	927	927	1
366	20241230	133600	534419233	924	924	924	924	167
367	20241230	133500	534264925	927	924	927	924	2
368	20241230	133400	534263074	924	924	924	924	0
369	20241230	133300	534263074	924	924	924	924	0
370	20241230	133200	534263074	924	924	924	924	0
371	20241230	133100	534263074	924	924	924	924	7
372	20241230	133000	534256606	924	924	924	924	0
373	20241230	132900	534256606	924	924	924	924	0
374	20241230	132800	534256606	924	924	925	924	4169
375	20241230	132700	530404429	924	924	924	924	0
376	20241230	132600	530404429	924	924	924	924	0
377	20241230	132500	530404429	924	924	924	924	0
378	20241230	132400	530404429	924	924	924	924	0
379	20241230	132300	530404429	924	924	924	924	0
380	20241230	132200	530404429	924	924	924	924	0
381	20241230	132100	530404429	924	924	924	924	200
382	20241230	132000	530219629	924	924	924	924	250
383	20241230	131900	529988629	924	924	924	924	100
384	20241230	131800	529896229	924	924	924	924	0
385	20241230	131700	529896229	924	924	924	924	1030
386	20241230	131600	528944509	924	928	928	924	83
387	20241230	131500	528867617	928	928	928	928	2
388	20241230	131400	528865761	924	924	924	924	0
389	20241230	131300	528865761	924	924	924	924	0
390	20241230	131200	528865761	924	924	924	924	0
391	20241230	131100	528865761	924	920	924	920	4000
392	20241230	131000	525173578	919	919	919	919	0
393	20241230	130900	525173578	919	921	921	919	229
394	20241230	130800	524962715	919	921	921	919	112
395	20241230	130700	524859587	921	921	921	921	0
396	20241230	130600	524859587	921	921	921	921	7
397	20241230	130500	524853140	919	919	919	919	7
398	20241230	130400	524846707	920	920	920	920	1
399	20241230	130300	524845787	920	920	920	920	9
400	20241230	130200	524837507	921	921	921	921	0
401	20241230	130100	524837507	921	921	921	921	0
402	20241230	130000	524837507	921	921	921	921	11
403	20241230	125900	524827376	921	920	921	920	51
404	20241230	125800	524780406	920	920	920	920	0
405	20241230	125700	524780406	920	920	920	920	0
406	20241230	125600	524780406	920	920	920	920	0
407	20241230	125500	524780406	920	918	920	918	69
408	20241230	125400	524717062	920	920	920	920	150
409	20241230	125300	524579062	920	920	920	920	108
410	20241230	125200	524479702	920	920	920	920	25
411	20241230	125100	524456702	921	921	921	921	1
412	20241230	125000	524455781	916	916	916	916	0
413	20241230	124900	524455781	916	916	916	916	400
414	20241230	124800	524089381	915	915	915	915	0
415	20241230	124700	524089381	915	915	915	915	0
416	20241230	124600	524089381	915	915	915	915	0
417	20241230	124500	524089381	915	915	915	915	0
418	20241230	124400	524089381	915	918	918	915	7630
419	20241230	124300	517095652	918	920	920	918	2852
420	20241230	124200	514477266	921	921	921	921	168
421	20241230	124100	514322538	924	924	924	924	0
422	20241230	124000	514322538	924	924	924	924	10
423	20241230	123900	514313298	924	918	924	918	120
424	20241230	123800	514203132	921	921	921	921	0
425	20241230	123700	514203132	921	921	921	921	0
426	20241230	123600	514203132	921	921	921	921	0
427	20241230	123500	514203132	921	922	922	915	9947
428	20241230	123400	505080205	923	923	923	923	0
429	20241230	123300	505080205	923	928	928	923	14363
430	20241230	123200	491803748	928	928	928	928	0
431	20241230	123100	491803748	928	928	928	928	0
432	20241230	123000	491803748	928	928	928	928	0
433	20241230	122900	491803748	928	928	928	928	40
434	20241230	122800	491766628	928	928	928	928	0
435	20241230	122700	491766628	928	928	928	928	10
436	20241230	122600	491757348	929	929	929	929	81
437	20241230	122500	491682099	930	930	930	930	2
438	20241230	122400	491680239	929	930	930	929	103
439	20241230	122300	491584452	931	930	931	930	1956
440	20241230	122200	489764231	930	929	930	929	30
441	20241230	122100	489736346	929	929	929	929	28
442	20241230	122000	489710334	929	929	929	929	0
443	20241230	121900	489710334	929	929	929	929	0
444	20241230	121800	489710334	929	929	929	929	3
445	20241230	121700	489707547	929	929	929	929	2
446	20241230	121600	489705689	928	928	928	928	0
447	20241230	121500	489705689	928	928	928	928	0
448	20241230	121400	489705689	928	928	928	928	230
449	20241230	121300	489492249	928	928	928	928	107
450	20241230	121200	489392953	928	928	928	928	12
451	20241230	121100	489381817	925	925	925	925	1706
452	20241230	121000	487803767	925	925	925	925	0
453	20241230	120900	487803767	925	925	925	925	1
454	20241230	120800	487802842	925	925	925	925	0
455	20241230	120700	487802842	925	925	925	925	0
456	20241230	120600	487802842	925	926	926	925	3925
457	20241230	120500	484170472	931	931	931	931	0
458	20241230	120400	484170472	931	931	931	931	0
459	20241230	120300	484170472	931	931	931	931	35
460	20241230	120200	484137887	931	931	931	931	0
461	20241230	120100	484137887	931	931	931	931	10
462	20241230	120000	484128577	926	926	926	926	0
463	20241230	115900	484128577	926	926	926	926	0
464	20241230	115800	484128577	926	926	926	926	0
465	20241230	115700	484128577	926	928	928	926	1631
466	20241230	115600	482618082	928	929	929	928	61
467	20241230	115500	482561424	931	931	931	931	0
468	20241230	115400	482561424	931	931	931	931	0
469	20241230	115300	482561424	931	931	931	931	0
470	20241230	115200	482561424	931	931	931	931	22
471	20241230	115100	482540942	928	928	928	928	0
472	20241230	115000	482540942	928	928	928	928	0
473	20241230	114900	482540942	928	928	928	928	0
474	20241230	114800	482540942	928	928	928	928	0
475	20241230	114700	482540942	928	928	928	928	0
476	20241230	114600	482540942	928	928	928	928	0
477	20241230	114500	482540942	928	928	928	928	53
478	20241230	114400	482491758	932	932	932	932	0
479	20241230	114300	482491758	932	932	932	932	50
480	20241230	114200	482445158	932	931	932	931	320
481	20241230	114100	482147018	932	932	932	932	0
482	20241230	114000	482147018	932	932	932	932	1677
483	20241230	113900	480584054	935	935	935	935	0
484	20241230	113800	480584054	935	935	935	935	0
485	20241230	113700	480584054	935	923	935	923	15003
486	20241230	113600	466612437	923	922	923	922	3170
487	20241230	113500	463688330	922	918	922	918	2102
488	20241230	113400	461752551	918	919	919	918	1000
489	20241230	113300	460833751	918	918	918	918	0
490	20241230	113200	460833751	918	918	918	918	0
491	20241230	113100	460833751	918	918	918	918	667
492	20241230	113000	460221445	917	917	917	917	100
493	20241230	112900	460129745	917	917	917	917	35
494	20241230	112800	460097650	920	920	920	920	11
495	20241230	112700	460087530	922	922	922	922	0
496	20241230	112600	460087530	922	922	922	922	3
497	20241230	112500	460084764	922	922	922	922	87
498	20241230	112400	460004550	922	921	922	921	1004
499	20241230	112300	459079862	921	921	921	921	0
500	20241230	112200	459079862	921	921	921	921	0
501	20241230	112100	459079862	921	921	921	921	0
502	20241230	112000	459079862	921	921	921	921	10879
503	20241230	111900	449060303	921	921	921	921	675
504	20241230	111800	448438628	921	915	921	915	1287
505	20241230	111700	447261017	916	917	917	916	98
506	20241230	111600	447171248	922	922	922	922	0
507	20241230	111500	447171248	922	922	922	922	0
508	20241230	111400	447171248	922	922	922	922	380
509	20241230	111300	446820888	922	922	922	922	1
510	20241230	111200	446819966	915	923	923	915	808
511	20241230	111100	446076112	923	923	923	923	65
512	20241230	111000	446016117	915	915	915	915	0
513	20241230	110900	446016117	915	915	915	915	0
514	20241230	110800	446016117	915	915	915	915	6811
515	20241230	110700	439784052	910	917	917	910	13918
516	20241230	110600	427069501	917	921	921	917	10509
517	20241230	110500	417420820	919	921	921	919	3326
518	20241230	110400	414363276	919	919	919	919	0
519	20241230	110300	414363276	919	923	923	919	12510
520	20241230	110200	402851892	922	922	922	922	0
521	20241230	110100	402851892	922	922	922	922	0
522	20241230	110000	402851892	922	922	922	922	0
523	20241230	105900	402851892	922	923	923	922	3085
524	20241230	105800	400005437	924	929	929	924	4773
525	20241230	105700	395584864	929	929	929	929	25
526	20241230	105600	395561639	928	928	930	928	858
527	20241230	105500	394765395	930	930	930	930	97
528	20241230	105400	394675185	930	930	930	930	402
529	20241230	105300	394301325	930	930	930	930	0
530	20241230	105200	394301325	930	930	930	930	916
531	20241230	105100	393449445	930	930	930	930	900
532	20241230	105000	392612445	930	933	933	930	417
533	20241230	104900	392224584	932	932	932	932	0
534	20241230	104800	392224584	932	934	934	932	4072
535	20241230	104700	388425398	934	934	934	934	50
536	20241230	104600	388378698	933	933	933	933	0
537	20241230	104500	388378698	933	933	933	933	101
538	20241230	104400	388284465	934	933	934	933	53
539	20241230	104300	388235013	933	930	933	930	9362
540	20241230	104200	379509639	925	925	925	925	0
541	20241230	104100	379509639	925	925	925	925	0
542	20241230	104000	379509639	925	925	925	925	2000
543	20241230	103900	377659639	925	925	925	925	0
544	20241230	103800	377659639	925	925	925	925	0
545	20241230	103700	377659639	925	925	925	925	1500
546	20241230	103600	376272139	925	925	929	925	5485
547	20241230	103500	371196754	925	930	930	925	3392
548	20241230	103400	368058174	930	930	930	930	2
549	20241230	103300	368056314	932	932	932	932	445
550	20241230	103200	367641574	925	925	925	925	0
551	20241230	103100	367641574	925	932	932	925	5010
552	20241230	103000	362999671	928	928	928	928	245
553	20241230	102900	362772311	928	928	928	928	105
554	20241230	102800	362674871	930	930	930	930	10
555	20241230	102700	362665571	930	933	933	930	227
556	20241230	102600	362454452	931	930	931	930	98
557	20241230	102500	362363311	930	931	931	930	102
558	20241230	102400	362268450	931	933	933	931	43
559	20241230	102300	362228333	933	933	933	933	10
560	20241230	102200	362219003	933	933	933	933	8
561	20241230	102100	362211539	933	931	933	929	687
562	20241230	102000	361572108	926	926	926	926	0
563	20241230	101900	361572108	926	930	930	926	1104
564	20241230	101800	360549400	930	931	931	930	1206
565	20241230	101700	359427219	933	933	933	932	23
566	20241230	101600	359405780	932	931	934	931	103
567	20241230	101500	359309880	931	931	934	931	112
568	20241230	101400	359205602	931	932	932	930	5404
569	20241230	101300	354174484	935	935	935	935	0
570	20241230	101200	354174484	935	932	935	932	10
571	20241230	101100	354165158	932	935	935	932	677
572	20241230	101000	353533894	935	933	935	931	951
573	20241230	100900	352648101	933	934	941	933	3997
574	20241230	100800	348917875	934	934	934	934	26
575	20241230	100700	348893591	934	935	935	934	1077
576	20241230	100600	347886601	942	943	943	942	6
577	20241230	100500	347880948	935	932	950	932	10725
578	20241230	100400	337865994	933	926	933	926	1076
579	20241230	100300	336867390	925	925	925	925	184
580	20241230	100200	336697190	925	924	925	923	516
581	20241230	100100	336220915	923	923	923	923	4500
582	20241230	100000	332067415	918	918	918	918	391
583	20241230	095900	331708477	917	916	918	916	1101
584	20241230	095800	330699859	916	919	919	914	7958
585	20241230	095700	323397130	924	919	924	919	214
586	20241230	095600	323200414	920	921	922	920	9711
587	20241230	095500	314265560	920	928	937	920	5999
588	20241230	095400	308707170	928	928	929	921	3639
589	20241230	095300	305326739	929	920	929	920	14445
590	20241230	095200	292026956	920	920	920	915	1792
591	20241230	095100	290387181	920	917	921	912	15953
592	20241230	095000	275790666	917	922	922	917	9875
593	20241230	094900	266716262	922	932	932	922	2623
594	20241230	094800	264294846	932	927	932	927	6
595	20241230	094700	264289273	932	932	932	928	111
596	20241230	094600	264186131	923	932	932	923	15082
597	20241230	094500	250215154	928	933	933	928	1105
598	20241230	094400	249188954	933	933	933	933	900
599	20241230	094300	248349254	927	927	927	927	6849
600	20241230	094200	242000231	927	931	931	927	5018
601	20241230	094100	237337499	931	933	933	931	5001
602	20241230	094000	232677188	933	943	943	933	23258
603	20241230	093900	210913426	943	944	944	943	876
604	20241230	093800	210087357	939	939	939	939	4139
605	20241230	093700	206200836	939	939	939	939	0
606	20241230	093600	206200836	939	947	947	939	15122
607	20241230	093500	191914015	947	952	953	947	7327
608	20241230	093400	184951726	980	955	980	948	13469
609	20241230	093300	171899680	955	955	955	955	0
610	20241230	093200	171899680	955	955	955	950	14350
611	20241230	093100	158259170	955	955	955	955	113
612	20241230	093000	158151255	955	955	955	955	0
613	20241230	092900	158151255	955	955	955	955	1600
614	20241230	092800	156623255	959	959	959	959	21
615	20241230	092700	156603116	959	958	959	958	394
616	20241230	092600	156225405	952	948	952	948	11299
617	20241230	092500	145473157	950	950	950	950	0
618	20241230	092400	145473157	950	950	950	950	0
619	20241230	092300	145473157	950	945	950	943	2356
620	20241230	092200	143247334	946	946	946	946	10
621	20241230	092100	143237874	945	951	952	945	16
622	20241230	092000	143222723	943	949	949	943	5113
623	20241230	091900	138390171	949	959	959	949	5007
624	20241230	091800	133609736	960	960	960	959	2168
625	20241230	091700	131528604	960	966	966	960	985
626	20241230	091600	130579558	980	980	980	980	0
627	20241230	091500	130579558	980	981	981	980	116
628	20241230	091400	130465772	981	972	984	957	1265
629	20241230	091300	129227667	972	948	984	948	7792
630	20241230	091200	121754728	948	945	948	945	5519
631	20241230	091100	116539258	943	943	943	943	483
632	20241230	091000	116083789	939	937	939	930	3264
633	20241230	090900	113027678	930	938	938	930	3316
634	20241230	090800	109941778	931	931	933	931	10333
635	20241230	090700	100318555	930	947	948	930	15098
636	20241230	090600	86217101	937	937	943	936	8489
637	20241230	090500	78262021	938	943	945	935	5013
638	20241230	090400	73564329	946	931	946	930	13766
639	20241230	090300	60628742	930	933	944	930	9214
640	20241230	090200	52049520	938	943	943	930	20571
641	20241230	090100	32802436	943	949	957	940	11772
642	20241230	090000	21684682	946	946	978	946	22712