KissMeData/070590/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	194900	11229741	977	977	977	977	388
3	20241230	194800	11229741	977	977	977	977	0
4	20241230	194700	11229741	977	977	977	977	0
5	20241230	194600	11229741	977	977	977	977	0
6	20241230	194500	11229741	977	977	977	977	0
7	20241230	194400	11229741	977	977	977	977	0
8	20241230	194300	11229741	977	977	977	977	0
9	20241230	194200	11229741	977	977	977	977	0
10	20241230	194100	11229741	977	977	977	977	0
11	20241230	194000	11229741	977	977	977	977	0
12	20241230	193900	11229741	977	977	977	977	0
13	20241230	193800	11229741	977	977	977	977	0
14	20241230	193700	11229741	977	977	977	977	0
15	20241230	193600	11229741	977	977	977	977	0
16	20241230	193500	11229741	977	977	977	977	0
17	20241230	193400	11229741	977	977	977	977	0
18	20241230	193300	11229741	977	977	977	977	0
19	20241230	193200	11229741	977	977	977	977	0
20	20241230	193100	11229741	977	977	977	977	0
21	20241230	193000	11229741	977	977	977	977	0
22	20241230	192900	11229741	977	977	977	977	0
23	20241230	192800	11229741	977	977	977	977	0
24	20241230	192700	11229741	977	977	977	977	0
25	20241230	192600	11229741	977	977	977	977	0
26	20241230	192500	11229741	977	977	977	977	0
27	20241230	192400	11229741	977	977	977	977	0
28	20241230	192300	11229741	977	977	977	977	0
29	20241230	192200	11229741	977	977	977	977	0
30	20241230	192100	11229741	977	977	977	977	0
31	20241230	192000	11229741	977	977	977	977	0
32	20241230	191900	11229741	977	977	977	977	388
33	20241230	191800	11229741	977	977	977	977	0
34	20241230	191700	11229741	977	977	977	977	0
35	20241230	191600	11229741	977	977	977	977	0
36	20241230	191500	11229741	977	977	977	977	0
37	20241230	191400	11229741	977	977	977	977	0
38	20241230	191300	11229741	977	977	977	977	0
39	20241230	191200	11229741	977	977	977	977	0
40	20241230	191100	11229741	977	977	977	977	0
41	20241230	191000	11229741	977	977	977	977	0
42	20241230	190900	11229741	977	977	977	977	0
43	20241230	190800	11229741	977	977	977	977	0
44	20241230	190700	11229741	977	977	977	977	0
45	20241230	190600	11229741	977	977	977	977	0
46	20241230	190500	11229741	977	977	977	977	0
47	20241230	190400	11229741	977	977	977	977	0
48	20241230	190300	11229741	977	977	977	977	0
49	20241230	190200	11229741	977	977	977	977	0
50	20241230	190100	11229741	977	977	977	977	0
51	20241230	190000	11229741	977	977	977	977	0
52	20241230	185900	11229741	977	977	977	977	0
53	20241230	185800	11229741	977	977	977	977	0
54	20241230	185700	11229741	977	977	977	977	0
55	20241230	185600	11229741	977	977	977	977	0
56	20241230	185500	11229741	977	977	977	977	0
57	20241230	185400	11229741	977	977	977	977	0
58	20241230	185300	11229741	977	977	977	977	0
59	20241230	185200	11229741	977	977	977	977	0
60	20241230	185100	11229741	977	977	977	977	0
61	20241230	185000	11229741	977	977	977	977	0
62	20241230	184900	11229741	977	977	977	977	388
63	20241230	184800	11229741	977	977	977	977	0
64	20241230	184700	11229741	977	977	977	977	0
65	20241230	184600	11229741	977	977	977	977	0
66	20241230	184500	11229741	977	977	977	977	0
67	20241230	184400	11229741	977	977	977	977	0
68	20241230	184300	11229741	977	977	977	977	0
69	20241230	184200	11229741	977	977	977	977	0
70	20241230	184100	11229741	977	977	977	977	0
71	20241230	184000	11229741	977	977	977	977	0
72	20241230	183900	11229741	977	977	977	977	0
73	20241230	183800	11229741	977	977	977	977	0
74	20241230	183700	11229741	977	977	977	977	0
75	20241230	183600	11229741	977	977	977	977	0
76	20241230	183500	11229741	977	977	977	977	0
77	20241230	183400	11229741	977	977	977	977	0
78	20241230	183300	11229741	977	977	977	977	0
79	20241230	183200	11229741	977	977	977	977	0
80	20241230	183100	11229741	977	977	977	977	0
81	20241230	183000	11229741	977	977	977	977	0
82	20241230	182900	11229741	977	977	977	977	0
83	20241230	182800	11229741	977	977	977	977	0
84	20241230	182700	11229741	977	977	977	977	0
85	20241230	182600	11229741	977	977	977	977	0
86	20241230	182500	11229741	977	977	977	977	0
87	20241230	182400	11229741	977	977	977	977	0
88	20241230	182300	11229741	977	977	977	977	0
89	20241230	182200	11229741	977	977	977	977	0
90	20241230	182100	11229741	977	977	977	977	0
91	20241230	182000	11229741	977	977	977	977	0
92	20241230	181900	11229741	977	977	977	977	388
93	20241230	181800	11229741	977	977	977	977	0
94	20241230	181700	11229741	977	977	977	977	0
95	20241230	181600	11229741	977	977	977	977	0
96	20241230	181500	11229741	977	977	977	977	0
97	20241230	181400	11229741	977	977	977	977	0
98	20241230	181300	11229741	977	977	977	977	0
99	20241230	181200	11229741	977	977	977	977	0
100	20241230	181100	11229741	977	977	977	977	0
101	20241230	181000	11229741	977	977	977	977	0
102	20241230	180900	11229741	977	977	977	977	0
103	20241230	180800	11229741	977	977	977	977	0
104	20241230	180700	11229741	977	977	977	977	0
105	20241230	180600	11229741	977	977	977	977	0
106	20241230	180500	11229741	977	977	977	977	0
107	20241230	180400	11229741	977	977	977	977	0
108	20241230	180300	11229741	977	977	977	977	0
109	20241230	180200	11229741	977	977	977	977	0
110	20241230	180100	11229741	977	977	977	977	0
111	20241230	180000	11229741	977	977	977	977	0
112	20241230	175900	11229741	977	977	977	977	0
113	20241230	175800	11229741	977	977	977	977	0
114	20241230	175700	11229741	977	977	977	977	0
115	20241230	175600	11229741	977	977	977	977	0
116	20241230	175500	11229741	977	977	977	977	0
117	20241230	175400	11229741	977	977	977	977	0
118	20241230	175300	11229741	977	977	977	977	0
119	20241230	175200	11229741	977	977	977	977	0
120	20241230	175100	11229741	977	977	977	977	0
121	20241230	175000	11229741	977	977	977	977	0
122	20241230	174900	11229741	977	977	977	977	388
123	20241230	174800	11229741	977	977	977	977	0
124	20241230	174700	11229741	977	977	977	977	0
125	20241230	174600	11229741	977	977	977	977	0
126	20241230	174500	11229741	977	977	977	977	0
127	20241230	174400	11229741	977	977	977	977	0
128	20241230	174300	11229741	977	977	977	977	0
129	20241230	174200	11229741	977	977	977	977	0
130	20241230	174100	11229741	977	977	977	977	0
131	20241230	174000	11229741	977	977	977	977	0
132	20241230	173900	11229741	977	977	977	977	0
133	20241230	173800	11229741	977	977	977	977	0
134	20241230	173700	11229741	977	977	977	977	0
135	20241230	173600	11229741	977	977	977	977	0
136	20241230	173500	11229741	977	977	977	977	0
137	20241230	173400	11229741	977	977	977	977	0
138	20241230	173300	11229741	977	977	977	977	0
139	20241230	173200	11229741	977	977	977	977	0
140	20241230	173100	11229741	977	977	977	977	0
141	20241230	173000	11229741	977	977	977	977	0
142	20241230	172900	11229741	977	977	977	977	0
143	20241230	172800	11229741	977	977	977	977	0
144	20241230	172700	11229741	977	977	977	977	0
145	20241230	172600	11229741	977	977	977	977	0
146	20241230	172500	11229741	977	977	977	977	0
147	20241230	172400	11229741	977	977	977	977	0
148	20241230	172300	11229741	977	977	977	977	0
149	20241230	172200	11229741	977	977	977	977	0
150	20241230	172100	11229741	977	977	977	977	0
151	20241230	172000	11229741	977	977	977	977	0
152	20241230	171900	11229741	977	977	977	977	388
153	20241230	171800	11229741	977	977	977	977	0
154	20241230	171700	11229741	977	977	977	977	0
155	20241230	171600	11229741	977	977	977	977	0
156	20241230	171500	11229741	977	977	977	977	0
157	20241230	171400	11229741	977	977	977	977	0
158	20241230	171300	11229741	977	977	977	977	0
159	20241230	171200	11229741	977	977	977	977	0
160	20241230	171100	11229741	977	977	977	977	0
161	20241230	171000	11229741	977	977	977	977	0
162	20241230	170900	11229741	977	977	977	977	0
163	20241230	170800	11229741	977	977	977	977	0
164	20241230	170700	11229741	977	977	977	977	0
165	20241230	170600	11229741	977	977	977	977	0
166	20241230	170500	11229741	977	977	977	977	0
167	20241230	170400	11229741	977	977	977	977	0
168	20241230	170300	11229741	977	977	977	977	0
169	20241230	170200	11229741	977	977	977	977	0
170	20241230	170100	11229741	977	977	977	977	0
171	20241230	170000	11229741	977	977	977	977	0
172	20241230	165900	11229741	977	977	977	977	0
173	20241230	165800	11229741	977	977	977	977	0
174	20241230	165700	11229741	977	977	977	977	0
175	20241230	165600	11229741	977	977	977	977	0
176	20241230	165500	11229741	977	977	977	977	0
177	20241230	165400	11229741	977	977	977	977	0
178	20241230	165300	11229741	977	977	977	977	0
179	20241230	165200	11229741	977	977	977	977	0
180	20241230	165100	11229741	977	977	977	977	0
181	20241230	165000	11229741	977	977	977	977	0
182	20241230	164900	11229741	977	977	977	977	388
183	20241230	164800	11229741	977	977	977	977	0
184	20241230	164700	11229741	977	977	977	977	0
185	20241230	164600	11229741	977	977	977	977	0
186	20241230	164500	11229741	977	977	977	977	0
187	20241230	164400	11229741	977	977	977	977	0
188	20241230	164300	11229741	977	977	977	977	0
189	20241230	164200	11229741	977	977	977	977	0
190	20241230	164100	11229741	977	977	977	977	0
191	20241230	164000	11229741	977	977	977	977	0
192	20241230	163900	11229741	977	977	977	977	0
193	20241230	163800	11229741	977	977	977	977	0
194	20241230	163700	11229741	977	977	977	977	0
195	20241230	163600	11229741	977	977	977	977	0
196	20241230	163500	11229741	977	977	977	977	0
197	20241230	163400	11229741	977	977	977	977	0
198	20241230	163300	11229741	977	977	977	977	0
199	20241230	163200	11229741	977	977	977	977	0
200	20241230	163100	11229741	977	977	977	977	0
201	20241230	163000	11229741	977	977	977	977	0
202	20241230	162900	11229741	977	977	977	977	0
203	20241230	162800	11229741	977	977	977	977	0
204	20241230	162700	11229741	977	977	977	977	0
205	20241230	162600	11229741	977	977	977	977	0
206	20241230	162500	11229741	977	977	977	977	0
207	20241230	162400	11229741	977	977	977	977	0
208	20241230	162300	11229741	977	977	977	977	0
209	20241230	162200	11229741	977	977	977	977	0
210	20241230	162100	11229741	977	977	977	977	0
211	20241230	162000	11229741	977	977	977	977	0
212	20241230	161900	11229741	977	977	977	977	388
213	20241230	161800	11229741	977	977	977	977	0
214	20241230	161700	11229741	977	977	977	977	0
215	20241230	161600	11229741	977	977	977	977	0
216	20241230	161500	11229741	977	977	977	977	0
217	20241230	161400	11229741	977	977	977	977	0
218	20241230	161300	11229741	977	977	977	977	0
219	20241230	161200	11229741	977	977	977	977	0
220	20241230	161100	11229741	977	977	977	977	0
221	20241230	161000	11229741	977	977	977	977	0
222	20241230	160900	11229741	977	977	977	977	0
223	20241230	160800	11229741	977	977	977	977	0
224	20241230	160700	11229741	977	977	977	977	0
225	20241230	160600	11229741	977	977	977	977	0
226	20241230	160500	11229741	977	977	977	977	0
227	20241230	160400	11229741	977	977	977	977	0
228	20241230	160300	11229741	977	977	977	977	0
229	20241230	160200	11229741	977	977	977	977	0
230	20241230	160100	11229741	977	977	977	977	0
231	20241230	160000	11229741	977	977	977	977	0
232	20241230	155900	11229741	977	977	977	977	0
233	20241230	155800	11229741	977	977	977	977	0
234	20241230	155700	11229741	977	977	977	977	0
235	20241230	155600	11229741	977	977	977	977	0
236	20241230	155500	11229741	977	977	977	977	0
237	20241230	155400	11229741	977	977	977	977	0
238	20241230	155300	11229741	977	977	977	977	0
239	20241230	155200	11229741	977	977	977	977	0
240	20241230	155100	11229741	977	977	977	977	0
241	20241230	155000	11229741	977	977	977	977	0
242	20241230	154900	11229741	977	977	977	977	388
243	20241230	154800	11229741	977	977	977	977	0
244	20241230	154700	11229741	977	977	977	977	0
245	20241230	154600	11229741	977	977	977	977	0
246	20241230	154500	11229741	977	977	977	977	0
247	20241230	154400	11229741	977	977	977	977	0
248	20241230	154300	11229741	977	977	977	977	0
249	20241230	154200	11229741	977	977	977	977	0
250	20241230	154100	11229741	977	977	977	977	0
251	20241230	154000	11229741	977	977	977	977	0
252	20241230	153900	11229741	977	977	977	977	0
253	20241230	153800	11229741	977	977	977	977	0
254	20241230	153700	11229741	977	977	977	977	0
255	20241230	153600	11229741	977	977	977	977	0
256	20241230	153500	11229741	977	977	977	977	0
257	20241230	153400	11229741	977	977	977	977	0
258	20241230	153300	11229741	977	977	977	977	0
259	20241230	153200	11229741	977	977	977	977	0
260	20241230	153100	11229741	977	977	977	977	0
261	20241230	153000	11229741	977	977	977	977	388
262	20241230	152900	10850665	995	995	995	995	0
263	20241230	152800	10850665	995	995	995	995	0
264	20241230	152700	10850665	995	995	995	995	0
265	20241230	152600	10850665	995	995	995	995	0
266	20241230	152500	10850665	995	995	995	995	0
267	20241230	152400	10850665	995	995	995	995	0
268	20241230	152300	10850665	995	995	995	995	0
269	20241230	152200	10850665	995	995	995	995	0
270	20241230	152100	10850665	995	995	995	995	0
271	20241230	152000	10850665	995	995	995	995	0
272	20241230	151900	10850665	995	995	995	995	0
273	20241230	151800	10850665	995	994	995	994	24
274	20241230	151700	10826799	996	996	996	996	0
275	20241230	151600	10826799	996	996	996	996	0
276	20241230	151500	10826799	996	996	996	996	5
277	20241230	151400	10821819	974	979	979	974	2000
278	20241230	151300	8870757	979	979	979	979	0
279	20241230	151200	8870757	979	979	979	979	0
280	20241230	151100	8870757	979	979	979	979	0
281	20241230	151000	8870757	979	979	979	979	0
282	20241230	150900	8870757	979	979	979	979	0
283	20241230	150800	8870757	979	981	981	979	2000
284	20241230	150700	6911137	980	980	980	980	0
285	20241230	150600	6911137	980	980	980	980	0
286	20241230	150500	6911137	980	980	980	980	0
287	20241230	150400	6911137	980	980	980	980	0
288	20241230	150300	6911137	980	980	980	980	0
289	20241230	150200	6911137	980	980	980	980	0
290	20241230	150100	6911137	980	980	980	980	0
291	20241230	150000	6911137	980	980	980	980	0
292	20241230	145900	6911137	980	980	980	980	0
293	20241230	145800	6911137	980	980	980	980	0
294	20241230	145700	6911137	980	980	980	980	0
295	20241230	145600	6911137	980	980	980	980	0
296	20241230	145500	6911137	980	980	980	980	0
297	20241230	145400	6911137	980	980	980	980	0
298	20241230	145300	6911137	980	980	980	980	0
299	20241230	145200	6911137	980	980	980	980	0
300	20241230	145100	6911137	980	980	980	980	0
301	20241230	145000	6911137	980	980	980	980	0
302	20241230	144900	6911137	980	980	980	980	0
303	20241230	144800	6911137	980	980	980	980	0
304	20241230	144700	6911137	980	980	980	980	0
305	20241230	144600	6911137	980	980	980	980	0
306	20241230	144500	6911137	980	980	980	980	0
307	20241230	144400	6911137	980	980	980	980	0
308	20241230	144300	6911137	980	980	980	980	0
309	20241230	144200	6911137	980	980	980	980	0
310	20241230	144100	6911137	980	980	980	980	0
311	20241230	144000	6911137	980	980	980	980	0
312	20241230	143900	6911137	980	980	980	980	0
313	20241230	143800	6911137	980	980	980	980	0
314	20241230	143700	6911137	980	980	980	980	0
315	20241230	143600	6911137	980	980	980	980	0
316	20241230	143500	6911137	980	980	980	980	0
317	20241230	143400	6911137	980	980	980	980	0
318	20241230	143300	6911137	980	980	980	980	0
319	20241230	143200	6911137	980	980	980	980	0
320	20241230	143100	6911137	980	980	980	980	0
321	20241230	143000	6911137	980	980	980	980	0
322	20241230	142900	6911137	980	980	980	980	0
323	20241230	142800	6911137	980	988	988	980	100
324	20241230	142700	6813101	988	988	988	988	0
325	20241230	142600	6813101	988	988	988	988	0
326	20241230	142500	6813101	988	988	988	988	0
327	20241230	142400	6813101	988	988	988	988	0
328	20241230	142300	6813101	988	988	988	988	0
329	20241230	142200	6813101	988	988	988	988	0
330	20241230	142100	6813101	988	988	988	988	0
331	20241230	142000	6813101	988	988	988	988	0
332	20241230	141900	6813101	988	988	988	988	0
333	20241230	141800	6813101	988	988	988	988	0
334	20241230	141700	6813101	988	988	988	988	0
335	20241230	141600	6813101	988	988	988	988	0
336	20241230	141500	6813101	988	988	988	988	0
337	20241230	141400	6813101	988	988	988	988	0
338	20241230	141300	6813101	988	988	988	988	0
339	20241230	141200	6813101	988	988	988	988	0
340	20241230	141100	6813101	988	988	988	988	0
341	20241230	141000	6813101	988	988	988	988	0
342	20241230	140900	6813101	988	988	988	988	0
343	20241230	140800	6813101	988	988	988	988	0
344	20241230	140700	6813101	988	988	988	988	0
345	20241230	140600	6813101	988	988	988	988	0
346	20241230	140500	6813101	988	988	988	988	0
347	20241230	140400	6813101	988	988	988	988	0
348	20241230	140300	6813101	988	988	988	988	0
349	20241230	140200	6813101	988	988	988	988	0
350	20241230	140100	6813101	988	988	988	988	0
351	20241230	140000	6813101	988	988	988	988	0
352	20241230	135900	6813101	988	988	988	988	0
353	20241230	135800	6813101	988	988	988	988	0
354	20241230	135700	6813101	988	988	988	988	0
355	20241230	135600	6813101	988	988	988	988	0
356	20241230	135500	6813101	988	988	988	988	0
357	20241230	135400	6813101	988	988	988	988	0
358	20241230	135300	6813101	988	988	988	988	0
359	20241230	135200	6813101	988	988	988	988	0
360	20241230	135100	6813101	988	988	988	988	0
361	20241230	135000	6813101	988	988	988	988	0
362	20241230	134900	6813101	988	988	988	988	0
363	20241230	134800	6813101	988	988	988	988	0
364	20241230	134700	6813101	988	994	994	988	700
365	20241230	134600	6121137	994	994	994	994	2
366	20241230	134500	6119149	993	993	993	993	2
367	20241230	134400	6117163	992	992	992	992	0
368	20241230	134300	6117163	992	991	992	991	14
369	20241230	134200	6103287	990	990	990	990	0
370	20241230	134100	6103287	990	990	990	990	0
371	20241230	134000	6103287	990	989	990	989	12
372	20241230	133900	6091417	989	989	989	989	0
373	20241230	133800	6091417	989	989	989	989	0
374	20241230	133700	6091417	989	989	989	989	0
375	20241230	133600	6091417	989	989	989	989	50
376	20241230	133500	6041967	988	988	988	988	3
377	20241230	133400	6039003	989	989	989	989	0
378	20241230	133300	6039003	989	989	989	989	0
379	20241230	133200	6039003	989	989	989	989	0
380	20241230	133100	6039003	989	989	989	989	0
381	20241230	133000	6039003	989	989	989	989	0
382	20241230	132900	6039003	989	989	989	989	6
383	20241230	132800	6033069	989	989	989	989	1011
384	20241230	132700	5033190	989	988	989	988	57
385	20241230	132600	4976872	978	978	978	978	50
386	20241230	132500	4927972	978	978	978	978	0
387	20241230	132400	4927972	978	978	978	978	0
388	20241230	132300	4927972	978	978	978	978	0
389	20241230	132200	4927972	978	978	978	978	3
390	20241230	132100	4925038	978	978	978	978	0
391	20241230	132000	4925038	978	978	978	978	0
392	20241230	131900	4925038	978	978	978	978	0
393	20241230	131800	4925038	978	978	978	978	0
394	20241230	131700	4925038	978	978	978	978	0
395	20241230	131600	4925038	978	978	978	978	0
396	20241230	131500	4925038	978	978	978	978	0
397	20241230	131400	4925038	978	978	978	978	0
398	20241230	131300	4925038	978	978	978	978	0
399	20241230	131200	4925038	978	978	978	978	0
400	20241230	131100	4925038	978	978	978	978	0
401	20241230	131000	4925038	978	978	978	978	0
402	20241230	130900	4925038	978	978	978	978	3
403	20241230	130800	4922104	978	978	978	978	0
404	20241230	130700	4922104	978	978	978	978	0
405	20241230	130600	4922104	978	978	978	978	0
406	20241230	130500	4922104	978	978	978	978	0
407	20241230	130400	4922104	978	978	978	978	0
408	20241230	130300	4922104	978	978	978	978	0
409	20241230	130200	4922104	978	978	978	978	0
410	20241230	130100	4922104	978	978	978	978	0
411	20241230	130000	4922104	978	978	978	978	0
412	20241230	125900	4922104	978	978	978	978	0
413	20241230	125800	4922104	978	978	978	978	0
414	20241230	125700	4922104	978	978	978	978	0
415	20241230	125600	4922104	978	978	978	978	3
416	20241230	125500	4919170	978	978	978	978	0
417	20241230	125400	4919170	978	978	978	978	0
418	20241230	125300	4919170	978	978	978	978	0
419	20241230	125200	4919170	978	978	978	978	1
420	20241230	125100	4918192	976	976	976	976	0
421	20241230	125000	4918192	976	976	976	976	0
422	20241230	124900	4918192	976	976	976	976	0
423	20241230	124800	4918192	976	976	976	976	0
424	20241230	124700	4918192	976	976	976	976	0
425	20241230	124600	4918192	976	976	976	976	0
426	20241230	124500	4918192	976	976	976	976	0
427	20241230	124400	4918192	976	976	976	976	0
428	20241230	124300	4918192	976	976	976	976	3
429	20241230	124200	4915264	976	976	976	976	0
430	20241230	124100	4915264	976	976	976	976	0
431	20241230	124000	4915264	976	976	976	976	0
432	20241230	123900	4915264	976	976	976	976	0
433	20241230	123800	4915264	976	976	976	976	0
434	20241230	123700	4915264	976	976	976	976	0
435	20241230	123600	4915264	976	976	976	976	0
436	20241230	123500	4915264	976	976	976	976	0
437	20241230	123400	4915264	976	976	976	976	0
438	20241230	123300	4915264	976	976	976	976	0
439	20241230	123200	4915264	976	976	976	976	0
440	20241230	123100	4915264	976	976	976	976	0
441	20241230	123000	4915264	976	976	976	976	3
442	20241230	122900	4912336	976	976	976	976	0
443	20241230	122800	4912336	976	976	976	976	0
444	20241230	122700	4912336	976	976	976	976	0
445	20241230	122600	4912336	976	976	976	976	0
446	20241230	122500	4912336	976	976	976	976	0
447	20241230	122400	4912336	976	976	976	976	0
448	20241230	122300	4912336	976	976	976	976	0
449	20241230	122200	4912336	976	976	976	976	0
450	20241230	122100	4912336	976	976	976	976	0
451	20241230	122000	4912336	976	976	976	976	0
452	20241230	121900	4912336	976	976	976	976	0
453	20241230	121800	4912336	976	976	976	976	0
454	20241230	121700	4912336	976	976	976	976	3
455	20241230	121600	4909408	976	976	976	976	0
456	20241230	121500	4909408	976	976	976	976	0
457	20241230	121400	4909408	976	976	976	976	0
458	20241230	121300	4909408	976	976	976	976	0
459	20241230	121200	4909408	976	976	976	976	0
460	20241230	121100	4909408	976	976	976	976	0
461	20241230	121000	4909408	976	976	976	976	0
462	20241230	120900	4909408	976	976	976	976	0
463	20241230	120800	4909408	976	976	976	976	0
464	20241230	120700	4909408	976	976	976	976	0
465	20241230	120600	4909408	976	976	976	976	0
466	20241230	120500	4909408	976	976	976	976	0
467	20241230	120400	4909408	976	976	976	976	3
468	20241230	120300	4906480	989	989	989	989	0
469	20241230	120200	4906480	989	989	989	989	0
470	20241230	120100	4906480	989	989	989	989	0
471	20241230	120000	4906480	989	989	989	989	40
472	20241230	115900	4866920	989	989	989	989	0
473	20241230	115800	4866920	989	989	989	989	0
474	20241230	115700	4866920	989	989	989	989	37
475	20241230	115600	4830327	978	978	978	978	0
476	20241230	115500	4830327	978	978	978	978	0
477	20241230	115400	4830327	978	978	978	978	0
478	20241230	115300	4830327	978	978	978	978	0
479	20241230	115200	4830327	978	978	978	978	0
480	20241230	115100	4830327	978	978	978	978	3
481	20241230	115000	4827393	988	988	988	988	0
482	20241230	114900	4827393	988	988	988	988	0
483	20241230	114800	4827393	988	988	988	988	0
484	20241230	114700	4827393	988	988	988	988	0
485	20241230	114600	4827393	988	988	988	988	0
486	20241230	114500	4827393	988	988	988	988	0
487	20241230	114400	4827393	988	988	988	988	0
488	20241230	114300	4827393	988	988	988	988	0
489	20241230	114200	4827393	988	988	988	988	0
490	20241230	114100	4827393	988	988	988	988	0
491	20241230	114000	4827393	988	988	988	988	30
492	20241230	113900	4797753	976	976	976	976	0
493	20241230	113800	4797753	976	976	976	976	3
494	20241230	113700	4794825	976	976	976	976	0
495	20241230	113600	4794825	976	976	976	976	0
496	20241230	113500	4794825	976	976	976	976	0
497	20241230	113400	4794825	976	976	976	976	0
498	20241230	113300	4794825	976	976	976	976	0
499	20241230	113200	4794825	976	976	976	976	0
500	20241230	113100	4794825	976	976	976	976	0
501	20241230	113000	4794825	976	976	976	976	0
502	20241230	112900	4794825	976	976	976	976	0
503	20241230	112800	4794825	976	976	976	976	0
504	20241230	112700	4794825	976	976	976	976	0
505	20241230	112600	4794825	976	976	976	976	0
506	20241230	112500	4794825	976	976	976	976	3
507	20241230	112400	4791897	989	988	989	988	55
508	20241230	112300	4737505	975	975	975	975	0
509	20241230	112200	4737505	975	975	975	975	0
510	20241230	112100	4737505	975	975	975	975	0
511	20241230	112000	4737505	975	975	975	975	0
512	20241230	111900	4737505	975	975	975	975	0
513	20241230	111800	4737505	975	975	975	975	0
514	20241230	111700	4737505	975	975	975	975	0
515	20241230	111600	4737505	975	975	975	975	0
516	20241230	111500	4737505	975	975	975	975	0
517	20241230	111400	4737505	975	975	975	975	0
518	20241230	111300	4737505	975	975	975	975	0
519	20241230	111200	4737505	975	975	975	975	3
520	20241230	111100	4734580	975	975	975	975	0
521	20241230	111000	4734580	975	975	975	975	0
522	20241230	110900	4734580	975	975	975	975	0
523	20241230	110800	4734580	975	975	975	975	0
524	20241230	110700	4734580	975	975	975	975	0
525	20241230	110600	4734580	975	975	975	975	0
526	20241230	110500	4734580	975	975	975	975	0
527	20241230	110400	4734580	975	975	975	975	0
528	20241230	110300	4734580	975	975	975	975	0
529	20241230	110200	4734580	975	975	975	975	0
530	20241230	110100	4734580	975	975	975	975	0
531	20241230	110000	4734580	975	975	975	975	0
532	20241230	105900	4734580	975	975	975	975	3
533	20241230	105800	4731655	975	975	975	975	0
534	20241230	105700	4731655	975	975	975	975	0
535	20241230	105600	4731655	975	975	975	975	0
536	20241230	105500	4731655	975	975	975	975	0
537	20241230	105400	4731655	975	975	975	975	0
538	20241230	105300	4731655	975	975	975	975	0
539	20241230	105200	4731655	975	975	975	975	0
540	20241230	105100	4731655	975	975	975	975	0
541	20241230	105000	4731655	975	975	975	975	0
542	20241230	104900	4731655	975	975	975	975	0
543	20241230	104800	4731655	975	975	975	975	0
544	20241230	104700	4731655	975	975	975	975	0
545	20241230	104600	4731655	975	975	975	975	3
546	20241230	104500	4728730	975	975	975	975	0
547	20241230	104400	4728730	975	975	975	975	0
548	20241230	104300	4728730	975	975	975	975	0
549	20241230	104200	4728730	975	975	975	975	0
550	20241230	104100	4728730	975	975	975	975	0
551	20241230	104000	4728730	975	975	975	975	0
552	20241230	103900	4728730	975	975	975	975	0
553	20241230	103800	4728730	975	975	975	975	0
554	20241230	103700	4728730	975	975	975	975	0
555	20241230	103600	4728730	975	975	975	975	0
556	20241230	103500	4728730	975	975	975	975	0
557	20241230	103400	4728730	975	975	975	975	0
558	20241230	103300	4728730	975	988	988	975	22
559	20241230	103200	4707033	975	975	975	975	0
560	20241230	103100	4707033	975	975	975	975	0
561	20241230	103000	4707033	975	975	975	975	0
562	20241230	102900	4707033	975	975	975	975	0
563	20241230	102800	4707033	975	975	975	975	0
564	20241230	102700	4707033	975	975	975	975	0
565	20241230	102600	4707033	975	975	975	975	0
566	20241230	102500	4707033	975	975	975	975	0
567	20241230	102400	4707033	975	975	975	975	0
568	20241230	102300	4707033	975	975	975	975	0
569	20241230	102200	4707033	975	976	976	975	169
570	20241230	102100	4542239	976	976	976	976	0
571	20241230	102000	4542239	976	976	976	976	3
572	20241230	101900	4539311	986	986	986	986	0
573	20241230	101800	4539311	986	986	986	986	24
574	20241230	101700	4515647	986	986	986	986	20
575	20241230	101600	4495927	986	986	986	986	10
576	20241230	101500	4486067	987	987	987	987	32
577	20241230	101400	4454483	989	989	989	989	0
578	20241230	101300	4454483	989	989	989	989	0
579	20241230	101200	4454483	989	989	989	989	0
580	20241230	101100	4454483	989	987	989	987	950
581	20241230	101000	3514999	986	986	986	986	32
582	20241230	100900	3483447	984	984	984	984	18
583	20241230	100800	3465735	983	983	983	983	2
584	20241230	100700	3463769	976	976	976	976	3
585	20241230	100600	3460841	983	983	983	983	1
586	20241230	100500	3459858	984	984	984	984	0
587	20241230	100400	3459858	984	984	984	984	3
588	20241230	100300	3456906	976	976	976	976	0
589	20241230	100200	3456906	976	976	976	976	0
590	20241230	100100	3456906	976	976	976	976	0
591	20241230	100000	3456906	976	976	976	976	0
592	20241230	095900	3456906	976	976	976	976	0
593	20241230	095800	3456906	976	976	976	976	0
594	20241230	095700	3456906	976	976	976	976	0
595	20241230	095600	3456906	976	976	976	976	0
596	20241230	095500	3456906	976	976	976	976	0
597	20241230	095400	3456906	976	976	976	976	4
598	20241230	095300	3453002	976	976	976	976	0
599	20241230	095200	3453002	976	976	976	976	0
600	20241230	095100	3453002	976	976	976	976	0
601	20241230	095000	3453002	976	976	976	976	0
602	20241230	094900	3453002	976	976	976	976	0
603	20241230	094800	3453002	976	976	976	976	0
604	20241230	094700	3453002	976	976	976	976	0
605	20241230	094600	3453002	976	976	976	976	0
606	20241230	094500	3453002	976	976	976	976	0
607	20241230	094400	3453002	976	976	976	976	0
608	20241230	094300	3453002	976	976	976	976	0
609	20241230	094200	3453002	976	976	976	976	0
610	20241230	094100	3453002	976	976	976	976	4
611	20241230	094000	3449098	976	976	976	976	0
612	20241230	093900	3449098	976	976	976	976	0
613	20241230	093800	3449098	976	976	976	976	0
614	20241230	093700	3449098	976	976	976	976	0
615	20241230	093600	3449098	976	976	976	976	0
616	20241230	093500	3449098	976	976	976	976	0
617	20241230	093400	3449098	976	976	976	976	0
618	20241230	093300	3449098	976	976	976	976	0
619	20241230	093200	3449098	976	976	976	976	0
620	20241230	093100	3449098	976	976	976	976	0
621	20241230	093000	3449098	976	976	976	976	0
622	20241230	092900	3449098	976	976	976	976	0
623	20241230	092800	3449098	976	976	976	976	4
624	20241230	092700	3445194	975	975	975	975	0
625	20241230	092600	3445194	975	975	975	975	0
626	20241230	092500	3445194	975	975	975	975	0
627	20241230	092400	3445194	975	975	975	975	0
628	20241230	092300	3445194	975	975	975	975	0
629	20241230	092200	3445194	975	975	975	975	0
630	20241230	092100	3445194	975	975	975	975	0
631	20241230	092000	3445194	975	975	975	975	0
632	20241230	091900	3445194	975	975	975	975	0
633	20241230	091800	3445194	975	975	975	975	0
634	20241230	091700	3445194	975	975	975	975	0
635	20241230	091600	3445194	975	975	975	975	0
636	20241230	091500	3445194	975	975	975	975	0
637	20241230	091400	3445194	975	975	975	975	0
638	20241230	091300	3445194	975	975	975	975	0
639	20241230	091200	3445194	975	975	975	975	0
640	20241230	091100	3445194	975	975	975	975	0
641	20241230	091000	3445194	975	975	975	975	0
642	20241230	090900	3445194	975	975	975	975	0
643	20241230	090800	3445194	975	975	975	975	0
644	20241230	090700	3445194	975	975	975	975	0
645	20241230	090600	3445194	975	975	975	975	0
646	20241230	090500	3445194	975	975	975	975	0
647	20241230	090400	3445194	975	976	976	975	144
648	20241230	090300	3304791	990	978	990	978	1183
649	20241230	090200	2143056	975	975	975	975	50
650	20241230	090100	2094306	975	978	978	975	153
651	20241230	090000	1945125	975	975	975	975	1995