KissMeData/034940/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	191800	65171378	979	979	979	979	526
3	20241230	191700	65171378	979	979	979	979	0
4	20241230	191600	65171378	979	979	979	979	0
5	20241230	191500	65171378	979	979	979	979	0
6	20241230	191400	65171378	979	979	979	979	0
7	20241230	191300	65171378	979	979	979	979	0
8	20241230	191200	65171378	979	979	979	979	0
9	20241230	191100	65171378	979	979	979	979	0
10	20241230	191000	65171378	979	979	979	979	0
11	20241230	190900	65171378	979	979	979	979	0
12	20241230	190800	65171378	979	979	979	979	0
13	20241230	190700	65171378	979	979	979	979	0
14	20241230	190600	65171378	979	979	979	979	0
15	20241230	190500	65171378	979	979	979	979	0
16	20241230	190400	65171378	979	979	979	979	0
17	20241230	190300	65171378	979	979	979	979	0
18	20241230	190200	65171378	979	979	979	979	0
19	20241230	190100	65171378	979	979	979	979	0
20	20241230	190000	65171378	979	979	979	979	0
21	20241230	185900	65171378	979	979	979	979	0
22	20241230	185800	65171378	979	979	979	979	0
23	20241230	185700	65171378	979	979	979	979	0
24	20241230	185600	65171378	979	979	979	979	0
25	20241230	185500	65171378	979	979	979	979	0
26	20241230	185400	65171378	979	979	979	979	0
27	20241230	185300	65171378	979	979	979	979	0
28	20241230	185200	65171378	979	979	979	979	0
29	20241230	185100	65171378	979	979	979	979	0
30	20241230	185000	65171378	979	979	979	979	0
31	20241230	184900	65171378	979	979	979	979	0
32	20241230	184800	65171378	979	979	979	979	526
33	20241230	184700	65171378	979	979	979	979	0
34	20241230	184600	65171378	979	979	979	979	0
35	20241230	184500	65171378	979	979	979	979	0
36	20241230	184400	65171378	979	979	979	979	0
37	20241230	184300	65171378	979	979	979	979	0
38	20241230	184200	65171378	979	979	979	979	0
39	20241230	184100	65171378	979	979	979	979	0
40	20241230	184000	65171378	979	979	979	979	0
41	20241230	183900	65171378	979	979	979	979	0
42	20241230	183800	65171378	979	979	979	979	0
43	20241230	183700	65171378	979	979	979	979	0
44	20241230	183600	65171378	979	979	979	979	0
45	20241230	183500	65171378	979	979	979	979	0
46	20241230	183400	65171378	979	979	979	979	0
47	20241230	183300	65171378	979	979	979	979	0
48	20241230	183200	65171378	979	979	979	979	0
49	20241230	183100	65171378	979	979	979	979	0
50	20241230	183000	65171378	979	979	979	979	0
51	20241230	182900	65171378	979	979	979	979	0
52	20241230	182800	65171378	979	979	979	979	0
53	20241230	182700	65171378	979	979	979	979	0
54	20241230	182600	65171378	979	979	979	979	0
55	20241230	182500	65171378	979	979	979	979	0
56	20241230	182400	65171378	979	979	979	979	0
57	20241230	182300	65171378	979	979	979	979	0
58	20241230	182200	65171378	979	979	979	979	0
59	20241230	182100	65171378	979	979	979	979	0
60	20241230	182000	65171378	979	979	979	979	0
61	20241230	181900	65171378	979	979	979	979	0
62	20241230	181800	65171378	979	979	979	979	526
63	20241230	181700	65171378	979	979	979	979	0
64	20241230	181600	65171378	979	979	979	979	0
65	20241230	181500	65171378	979	979	979	979	0
66	20241230	181400	65171378	979	979	979	979	0
67	20241230	181300	65171378	979	979	979	979	0
68	20241230	181200	65171378	979	979	979	979	0
69	20241230	181100	65171378	979	979	979	979	0
70	20241230	181000	65171378	979	979	979	979	0
71	20241230	180900	65171378	979	979	979	979	0
72	20241230	180800	65171378	979	979	979	979	0
73	20241230	180700	65171378	979	979	979	979	0
74	20241230	180600	65171378	979	979	979	979	0
75	20241230	180500	65171378	979	979	979	979	0
76	20241230	180400	65171378	979	979	979	979	0
77	20241230	180300	65171378	979	979	979	979	0
78	20241230	180200	65171378	979	979	979	979	0
79	20241230	180100	65171378	979	979	979	979	0
80	20241230	180000	65171378	979	979	979	979	0
81	20241230	175900	65171378	979	979	979	979	0
82	20241230	175800	65171378	979	979	979	979	0
83	20241230	175700	65171378	979	979	979	979	0
84	20241230	175600	65171378	979	979	979	979	0
85	20241230	175500	65171378	979	979	979	979	0
86	20241230	175400	65171378	979	979	979	979	0
87	20241230	175300	65171378	979	979	979	979	0
88	20241230	175200	65171378	979	979	979	979	0
89	20241230	175100	65171378	979	979	979	979	0
90	20241230	175000	65171378	979	979	979	979	0
91	20241230	174900	65171378	979	979	979	979	0
92	20241230	174800	65171378	979	979	979	979	526
93	20241230	174700	65171378	979	979	979	979	0
94	20241230	174600	65171378	979	979	979	979	0
95	20241230	174500	65171378	979	979	979	979	0
96	20241230	174400	65171378	979	979	979	979	0
97	20241230	174300	65171378	979	979	979	979	0
98	20241230	174200	65171378	979	979	979	979	0
99	20241230	174100	65171378	979	979	979	979	0
100	20241230	174000	65171378	979	979	979	979	0
101	20241230	173900	65171378	979	979	979	979	0
102	20241230	173800	65171378	979	979	979	979	0
103	20241230	173700	65171378	979	979	979	979	0
104	20241230	173600	65171378	979	979	979	979	0
105	20241230	173500	65171378	979	979	979	979	0
106	20241230	173400	65171378	979	979	979	979	0
107	20241230	173300	65171378	979	979	979	979	0
108	20241230	173200	65171378	979	979	979	979	0
109	20241230	173100	65171378	979	979	979	979	0
110	20241230	173000	65171378	979	979	979	979	0
111	20241230	172900	65171378	979	979	979	979	0
112	20241230	172800	65171378	979	979	979	979	0
113	20241230	172700	65171378	979	979	979	979	0
114	20241230	172600	65171378	979	979	979	979	0
115	20241230	172500	65171378	979	979	979	979	0
116	20241230	172400	65171378	979	979	979	979	0
117	20241230	172300	65171378	979	979	979	979	0
118	20241230	172200	65171378	979	979	979	979	0
119	20241230	172100	65171378	979	979	979	979	0
120	20241230	172000	65171378	979	979	979	979	0
121	20241230	171900	65171378	979	979	979	979	0
122	20241230	171800	65171378	979	979	979	979	526
123	20241230	171700	65171378	979	979	979	979	0
124	20241230	171600	65171378	979	979	979	979	0
125	20241230	171500	65171378	979	979	979	979	0
126	20241230	171400	65171378	979	979	979	979	0
127	20241230	171300	65171378	979	979	979	979	0
128	20241230	171200	65171378	979	979	979	979	0
129	20241230	171100	65171378	979	979	979	979	0
130	20241230	171000	65171378	979	979	979	979	0
131	20241230	170900	65171378	979	979	979	979	0
132	20241230	170800	65171378	979	979	979	979	0
133	20241230	170700	65171378	979	979	979	979	0
134	20241230	170600	65171378	979	979	979	979	0
135	20241230	170500	65171378	979	979	979	979	0
136	20241230	170400	65171378	979	979	979	979	0
137	20241230	170300	65171378	979	979	979	979	0
138	20241230	170200	65171378	979	979	979	979	0
139	20241230	170100	65171378	979	979	979	979	0
140	20241230	170000	65171378	979	979	979	979	0
141	20241230	165900	65171378	979	979	979	979	0
142	20241230	165800	65171378	979	979	979	979	0
143	20241230	165700	65171378	979	979	979	979	0
144	20241230	165600	65171378	979	979	979	979	0
145	20241230	165500	65171378	979	979	979	979	0
146	20241230	165400	65171378	979	979	979	979	0
147	20241230	165300	65171378	979	979	979	979	0
148	20241230	165200	65171378	979	979	979	979	0
149	20241230	165100	65171378	979	979	979	979	0
150	20241230	165000	65171378	979	979	979	979	0
151	20241230	164900	65171378	979	979	979	979	0
152	20241230	164800	65171378	979	979	979	979	526
153	20241230	164700	65171378	979	979	979	979	0
154	20241230	164600	65171378	979	979	979	979	0
155	20241230	164500	65171378	979	979	979	979	0
156	20241230	164400	65171378	979	979	979	979	0
157	20241230	164300	65171378	979	979	979	979	0
158	20241230	164200	65171378	979	979	979	979	0
159	20241230	164100	65171378	979	979	979	979	0
160	20241230	164000	65171378	979	979	979	979	0
161	20241230	163900	65171378	979	979	979	979	0
162	20241230	163800	65171378	979	979	979	979	0
163	20241230	163700	65171378	979	979	979	979	0
164	20241230	163600	65171378	979	979	979	979	0
165	20241230	163500	65171378	979	979	979	979	0
166	20241230	163400	65171378	979	979	979	979	0
167	20241230	163300	65171378	979	979	979	979	0
168	20241230	163200	65171378	979	979	979	979	0
169	20241230	163100	65171378	979	979	979	979	0
170	20241230	163000	65171378	979	979	979	979	0
171	20241230	162900	65171378	979	979	979	979	0
172	20241230	162800	65171378	979	979	979	979	0
173	20241230	162700	65171378	979	979	979	979	0
174	20241230	162600	65171378	979	979	979	979	0
175	20241230	162500	65171378	979	979	979	979	0
176	20241230	162400	65171378	979	979	979	979	0
177	20241230	162300	65171378	979	979	979	979	0
178	20241230	162200	65171378	979	979	979	979	0
179	20241230	162100	65171378	979	979	979	979	0
180	20241230	162000	65171378	979	979	979	979	0
181	20241230	161900	65171378	979	979	979	979	0
182	20241230	161800	65171378	979	979	979	979	526
183	20241230	161700	65171378	979	979	979	979	0
184	20241230	161600	65171378	979	979	979	979	0
185	20241230	161500	65171378	979	979	979	979	0
186	20241230	161400	65171378	979	979	979	979	0
187	20241230	161300	65171378	979	979	979	979	0
188	20241230	161200	65171378	979	979	979	979	0
189	20241230	161100	65171378	979	979	979	979	0
190	20241230	161000	65171378	979	979	979	979	0
191	20241230	160900	65171378	979	979	979	979	0
192	20241230	160800	65171378	979	979	979	979	0
193	20241230	160700	65171378	979	979	979	979	0
194	20241230	160600	65171378	979	979	979	979	0
195	20241230	160500	65171378	979	979	979	979	0
196	20241230	160400	65171378	979	979	979	979	0
197	20241230	160300	65171378	979	979	979	979	0
198	20241230	160200	65171378	979	979	979	979	0
199	20241230	160100	65171378	979	979	979	979	0
200	20241230	160000	65171378	979	979	979	979	0
201	20241230	155900	65171378	979	979	979	979	0
202	20241230	155800	65171378	979	979	979	979	0
203	20241230	155700	65171378	979	979	979	979	0
204	20241230	155600	65171378	979	979	979	979	0
205	20241230	155500	65171378	979	979	979	979	0
206	20241230	155400	65171378	979	979	979	979	0
207	20241230	155300	65171378	979	979	979	979	0
208	20241230	155200	65171378	979	979	979	979	0
209	20241230	155100	65171378	979	979	979	979	0
210	20241230	155000	65171378	979	979	979	979	0
211	20241230	154900	65171378	979	979	979	979	0
212	20241230	154800	65171378	979	979	979	979	526
213	20241230	154700	65171378	979	979	979	979	0
214	20241230	154600	65171378	979	979	979	979	0
215	20241230	154500	65171378	979	979	979	979	0
216	20241230	154400	65171378	979	979	979	979	0
217	20241230	154300	65171378	979	979	979	979	0
218	20241230	154200	65171378	979	979	979	979	0
219	20241230	154100	65171378	979	979	979	979	0
220	20241230	154000	65171378	979	979	979	979	0
221	20241230	153900	65171378	979	979	979	979	0
222	20241230	153800	65171378	979	979	979	979	0
223	20241230	153700	65171378	979	979	979	979	0
224	20241230	153600	65171378	979	979	979	979	0
225	20241230	153500	65171378	979	979	979	979	0
226	20241230	153400	65171378	979	979	979	979	0
227	20241230	153300	65171378	979	979	979	979	0
228	20241230	153200	65171378	979	979	979	979	0
229	20241230	153100	65171378	979	979	979	979	0
230	20241230	153000	65171378	979	979	979	979	526
231	20241230	152900	64656424	978	978	978	978	0
232	20241230	152800	64656424	978	978	978	978	0
233	20241230	152700	64656424	978	978	978	978	0
234	20241230	152600	64656424	978	978	978	978	0
235	20241230	152500	64656424	978	978	978	978	0
236	20241230	152400	64656424	978	978	978	978	0
237	20241230	152300	64656424	978	978	978	978	0
238	20241230	152200	64656424	978	978	978	978	0
239	20241230	152100	64656424	978	978	978	978	0
240	20241230	152000	64656424	978	978	978	978	0
241	20241230	151900	64656424	978	978	978	978	0
242	20241230	151800	64656424	978	978	978	978	100
243	20241230	151700	64558624	978	978	978	978	1
244	20241230	151600	64557646	976	976	976	976	0
245	20241230	151500	64557646	976	976	976	976	0
246	20241230	151400	64557646	976	976	976	976	0
247	20241230	151300	64557646	976	976	976	976	0
248	20241230	151200	64557646	976	976	976	976	0
249	20241230	151100	64557646	976	976	976	976	0
250	20241230	151000	64557646	976	978	978	976	31
251	20241230	150900	64527350	978	978	978	978	0
252	20241230	150800	64527350	978	978	978	978	0
253	20241230	150700	64527350	978	978	978	978	0
254	20241230	150600	64527350	978	978	978	978	0
255	20241230	150500	64527350	978	978	978	978	0
256	20241230	150400	64527350	978	977	978	977	10
257	20241230	150300	64517571	978	978	978	978	0
258	20241230	150200	64517571	978	978	978	978	0
259	20241230	150100	64517571	978	978	978	978	0
260	20241230	150000	64517571	978	978	978	978	0
261	20241230	145900	64517571	978	978	978	978	0
262	20241230	145800	64517571	978	978	978	978	5
263	20241230	145700	64512681	978	978	978	978	1
264	20241230	145600	64511703	978	978	978	978	110
265	20241230	145500	64404123	978	978	978	978	8
266	20241230	145400	64396299	978	978	978	978	0
267	20241230	145300	64396299	978	978	978	978	0
268	20241230	145200	64396299	978	978	978	978	0
269	20241230	145100	64396299	978	978	978	978	0
270	20241230	145000	64396299	978	978	978	978	0
271	20241230	144900	64396299	978	978	978	978	50
272	20241230	144800	64347399	978	978	978	978	7
273	20241230	144700	64340553	978	978	978	978	50
274	20241230	144600	64291653	978	978	978	978	100
275	20241230	144500	64193853	978	978	978	978	600
276	20241230	144400	63607053	977	973	977	973	194
277	20241230	144300	63417893	970	970	970	970	0
278	20241230	144200	63417893	970	970	970	970	20
279	20241230	144100	63398493	969	969	969	969	0
280	20241230	144000	63398493	969	969	969	969	0
281	20241230	143900	63398493	969	969	969	969	0
282	20241230	143800	63398493	969	969	969	969	0
283	20241230	143700	63398493	969	969	969	969	0
284	20241230	143600	63398493	969	969	969	969	0
285	20241230	143500	63398493	969	969	969	969	0
286	20241230	143400	63398493	969	969	969	969	0
287	20241230	143300	63398493	969	969	969	969	0
288	20241230	143200	63398493	969	969	969	969	0
289	20241230	143100	63398493	969	969	969	969	0
290	20241230	143000	63398493	969	969	969	969	0
291	20241230	142900	63398493	969	969	969	969	0
292	20241230	142800	63398493	969	969	969	969	2030
293	20241230	142700	61431423	969	969	969	969	16
294	20241230	142600	61415919	969	969	969	969	16
295	20241230	142500	61400415	969	969	969	969	0
296	20241230	142400	61400415	969	969	969	969	0
297	20241230	142300	61400415	969	969	969	969	0
298	20241230	142200	61400415	969	969	969	969	0
299	20241230	142100	61400415	969	969	969	969	0
300	20241230	142000	61400415	969	969	969	969	0
301	20241230	141900	61400415	969	969	969	969	0
302	20241230	141800	61400415	969	969	969	969	0
303	20241230	141700	61400415	969	969	969	969	0
304	20241230	141600	61400415	969	969	969	969	0
305	20241230	141500	61400415	969	969	969	969	0
306	20241230	141400	61400415	969	969	969	969	1
307	20241230	141300	61399446	970	970	970	970	0
308	20241230	141200	61399446	970	970	970	970	0
309	20241230	141100	61399446	970	970	970	970	2704
310	20241230	141000	58776566	970	970	970	970	0
311	20241230	140900	58776566	970	970	970	970	0
312	20241230	140800	58776566	970	970	970	970	0
313	20241230	140700	58776566	970	970	970	970	0
314	20241230	140600	58776566	970	970	970	970	0
315	20241230	140500	58776566	970	970	970	970	3000
316	20241230	140400	55866566	970	971	971	970	3500
317	20241230	140300	52471564	971	971	971	971	1500
318	20241230	140200	51015064	970	970	970	970	0
319	20241230	140100	51015064	970	970	970	970	0
320	20241230	140000	51015064	970	970	970	970	0
321	20241230	135900	51015064	970	970	970	970	162
322	20241230	135800	50857924	971	971	971	971	0
323	20241230	135700	50857924	971	971	971	971	0
324	20241230	135600	50857924	971	971	971	971	0
325	20241230	135500	50857924	971	971	971	971	609
326	20241230	135400	50266585	971	971	971	971	0
327	20241230	135300	50266585	971	971	971	971	0
328	20241230	135200	50266585	971	971	971	971	0
329	20241230	135100	50266585	971	971	971	971	0
330	20241230	135000	50266585	971	971	971	971	0
331	20241230	134900	50266585	971	971	971	971	0
332	20241230	134800	50266585	971	971	971	971	0
333	20241230	134700	50266585	971	971	971	971	0
334	20241230	134600	50266585	971	971	971	971	0
335	20241230	134500	50266585	971	971	971	971	0
336	20241230	134400	50266585	971	971	971	971	0
337	20241230	134300	50266585	971	971	971	971	0
338	20241230	134200	50266585	971	971	971	971	0
339	20241230	134100	50266585	971	971	971	971	0
340	20241230	134000	50266585	971	971	971	971	0
341	20241230	133900	50266585	971	971	971	971	0
342	20241230	133800	50266585	971	973	973	971	180
343	20241230	133700	50091803	970	970	970	970	0
344	20241230	133600	50091803	970	970	970	970	0
345	20241230	133500	50091803	970	970	970	970	0
346	20241230	133400	50091803	970	970	970	970	0
347	20241230	133300	50091803	970	970	970	970	0
348	20241230	133200	50091803	970	970	970	970	0
349	20241230	133100	50091803	970	970	970	970	0
350	20241230	133000	50091803	970	970	970	970	0
351	20241230	132900	50091803	970	970	970	970	0
352	20241230	132800	50091803	970	970	970	970	0
353	20241230	132700	50091803	970	970	970	970	0
354	20241230	132600	50091803	970	970	970	970	0
355	20241230	132500	50091803	970	970	970	970	0
356	20241230	132400	50091803	970	974	974	970	10760
357	20241230	132300	39643884	974	974	974	974	0
358	20241230	132200	39643884	974	974	974	974	0
359	20241230	132100	39643884	974	974	974	974	0
360	20241230	132000	39643884	974	974	974	974	0
361	20241230	131900	39643884	974	974	974	974	0
362	20241230	131800	39643884	974	974	974	974	0
363	20241230	131700	39643884	974	974	974	974	0
364	20241230	131600	39643884	974	974	974	974	0
365	20241230	131500	39643884	974	974	974	974	0
366	20241230	131400	39643884	974	974	974	974	0
367	20241230	131300	39643884	974	974	974	974	18
368	20241230	131200	39626352	974	977	977	974	107
369	20241230	131100	39521990	975	975	975	975	0
370	20241230	131000	39521990	975	975	975	975	0
371	20241230	130900	39521990	975	975	975	975	0
372	20241230	130800	39521990	975	975	975	975	0
373	20241230	130700	39521990	975	975	975	975	0
374	20241230	130600	39521990	975	975	975	975	0
375	20241230	130500	39521990	975	975	975	975	0
376	20241230	130400	39521990	975	975	975	975	0
377	20241230	130300	39521990	975	975	975	975	0
378	20241230	130200	39521990	975	975	975	975	0
379	20241230	130100	39521990	975	976	976	975	20
380	20241230	130000	39502488	977	977	977	977	0
381	20241230	125900	39502488	977	977	977	977	0
382	20241230	125800	39502488	977	977	977	977	0
383	20241230	125700	39502488	977	977	977	977	0
384	20241230	125600	39502488	977	977	977	977	0
385	20241230	125500	39502488	977	977	977	977	0
386	20241230	125400	39502488	977	977	977	977	0
387	20241230	125300	39502488	977	977	977	977	0
388	20241230	125200	39502488	977	977	977	977	0
389	20241230	125100	39502488	977	977	977	977	0
390	20241230	125000	39502488	977	977	977	977	0
391	20241230	124900	39502488	977	977	977	977	5
392	20241230	124800	39497603	977	977	977	977	0
393	20241230	124700	39497603	977	977	977	977	3
394	20241230	124600	39494672	978	978	978	978	0
395	20241230	124500	39494672	978	978	978	978	1
396	20241230	124400	39493694	975	975	975	975	0
397	20241230	124300	39493694	975	975	975	975	0
398	20241230	124200	39493694	975	975	975	975	0
399	20241230	124100	39493694	975	975	975	975	0
400	20241230	124000	39493694	975	975	975	975	0
401	20241230	123900	39493694	975	975	975	975	0
402	20241230	123800	39493694	975	975	975	975	0
403	20241230	123700	39493694	975	975	975	975	0
404	20241230	123600	39493694	975	975	975	975	0
405	20241230	123500	39493694	975	975	975	975	0
406	20241230	123400	39493694	975	975	975	975	0
407	20241230	123300	39493694	975	975	975	975	0
408	20241230	123200	39493694	975	975	975	975	0
409	20241230	123100	39493694	975	975	975	975	0
410	20241230	123000	39493694	975	975	975	975	0
411	20241230	122900	39493694	975	975	975	975	0
412	20241230	122800	39493694	975	975	975	975	0
413	20241230	122700	39493694	975	975	975	975	0
414	20241230	122600	39493694	975	975	975	975	189
415	20241230	122500	39309419	980	980	980	980	0
416	20241230	122400	39309419	980	980	980	980	0
417	20241230	122300	39309419	980	980	980	980	0
418	20241230	122200	39309419	980	980	980	980	0
419	20241230	122100	39309419	980	980	980	980	0
420	20241230	122000	39309419	980	980	980	980	10
421	20241230	121900	39299619	980	980	980	980	0
422	20241230	121800	39299619	980	980	980	980	0
423	20241230	121700	39299619	980	980	980	980	0
424	20241230	121600	39299619	980	980	980	980	0
425	20241230	121500	39299619	980	980	980	980	0
426	20241230	121400	39299619	980	980	980	980	0
427	20241230	121300	39299619	980	980	980	980	0
428	20241230	121200	39299619	980	980	980	980	0
429	20241230	121100	39299619	980	980	980	980	0
430	20241230	121000	39299619	980	980	980	980	0
431	20241230	120900	39299619	980	980	980	980	0
432	20241230	120800	39299619	980	980	980	980	0
433	20241230	120700	39299619	980	980	980	980	0
434	20241230	120600	39299619	980	978	980	978	100
435	20241230	120500	39201767	976	976	976	976	0
436	20241230	120400	39201767	976	976	976	976	0
437	20241230	120300	39201767	976	976	976	976	0
438	20241230	120200	39201767	976	976	976	976	0
439	20241230	120100	39201767	976	976	976	976	0
440	20241230	120000	39201767	976	976	976	976	22
441	20241230	115900	39180295	978	978	978	978	0
442	20241230	115800	39180295	978	978	978	978	0
443	20241230	115700	39180295	978	978	978	978	0
444	20241230	115600	39180295	978	978	978	978	1
445	20241230	115500	39179317	977	977	977	977	200
446	20241230	115400	38983917	977	977	977	977	0
447	20241230	115300	38983917	977	977	977	977	0
448	20241230	115200	38983917	977	977	977	977	0
449	20241230	115100	38983917	977	977	977	977	900
450	20241230	115000	38104617	977	977	977	977	0
451	20241230	114900	38104617	977	975	977	975	500
452	20241230	114800	37617065	975	975	975	975	0
453	20241230	114700	37617065	975	975	975	975	0
454	20241230	114600	37617065	975	975	975	975	0
455	20241230	114500	37617065	975	975	975	975	0
456	20241230	114400	37617065	975	975	975	975	0
457	20241230	114300	37617065	975	975	975	975	3
458	20241230	114200	37614140	970	970	970	970	0
459	20241230	114100	37614140	970	970	970	970	0
460	20241230	114000	37614140	970	970	970	970	0
461	20241230	113900	37614140	970	970	970	970	0
462	20241230	113800	37614140	970	970	970	970	0
463	20241230	113700	37614140	970	970	970	970	0
464	20241230	113600	37614140	970	970	970	970	0
465	20241230	113500	37614140	970	970	970	970	0
466	20241230	113400	37614140	970	970	970	970	0
467	20241230	113300	37614140	970	970	970	970	0
468	20241230	113200	37614140	970	970	970	970	0
469	20241230	113100	37614140	970	970	970	970	0
470	20241230	113000	37614140	970	970	970	970	0
471	20241230	112900	37614140	970	970	970	970	0
472	20241230	112800	37614140	970	970	970	970	0
473	20241230	112700	37614140	970	973	973	970	11000
474	20241230	112600	26941654	973	973	973	973	1
475	20241230	112500	26940681	972	972	972	972	0
476	20241230	112400	26940681	972	972	972	972	0
477	20241230	112300	26940681	972	972	972	972	0
478	20241230	112200	26940681	972	972	972	972	0
479	20241230	112100	26940681	972	972	972	972	0
480	20241230	112000	26940681	972	972	972	972	0
481	20241230	111900	26940681	972	972	972	972	0
482	20241230	111800	26940681	972	972	972	972	0
483	20241230	111700	26940681	972	972	972	972	0
484	20241230	111600	26940681	972	973	973	972	300
485	20241230	111500	26649080	972	972	972	972	0
486	20241230	111400	26649080	972	972	972	972	0
487	20241230	111300	26649080	972	972	972	972	0
488	20241230	111200	26649080	972	972	972	972	0
489	20241230	111100	26649080	972	972	972	972	0
490	20241230	111000	26649080	972	972	972	972	0
491	20241230	110900	26649080	972	972	972	972	0
492	20241230	110800	26649080	972	972	972	972	0
493	20241230	110700	26649080	972	972	972	972	0
494	20241230	110600	26649080	972	972	972	972	0
495	20241230	110500	26649080	972	972	972	972	0
496	20241230	110400	26649080	972	972	972	972	0
497	20241230	110300	26649080	972	972	972	972	1
498	20241230	110200	26648108	970	970	970	970	0
499	20241230	110100	26648108	970	970	970	970	0
500	20241230	110000	26648108	970	970	970	970	0
501	20241230	105900	26648108	970	970	970	970	0
502	20241230	105800	26648108	970	970	970	970	0
503	20241230	105700	26648108	970	972	972	970	1824
504	20241230	105600	24875646	972	972	972	972	0
505	20241230	105500	24875646	972	972	972	972	0
506	20241230	105400	24875646	972	975	975	972	66
507	20241230	105300	24811467	976	976	976	976	0
508	20241230	105200	24811467	976	976	976	976	0
509	20241230	105100	24811467	976	976	976	976	2174
510	20241230	105000	22689643	976	976	976	976	0
511	20241230	104900	22689643	976	976	976	976	0
512	20241230	104800	22689643	976	976	976	976	0
513	20241230	104700	22689643	976	976	976	976	0
514	20241230	104600	22689643	976	976	976	976	0
515	20241230	104500	22689643	976	976	976	976	0
516	20241230	104400	22689643	976	976	976	976	0
517	20241230	104300	22689643	976	976	976	976	0
518	20241230	104200	22689643	976	976	976	976	0
519	20241230	104100	22689643	976	976	976	976	0
520	20241230	104000	22689643	976	976	976	976	0
521	20241230	103900	22689643	976	976	976	976	0
522	20241230	103800	22689643	976	976	976	976	0
523	20241230	103700	22689643	976	976	976	976	3
524	20241230	103600	22686715	977	977	977	977	0
525	20241230	103500	22686715	977	977	977	977	0
526	20241230	103400	22686715	977	977	977	977	0
527	20241230	103300	22686715	977	977	977	977	0
528	20241230	103200	22686715	977	977	977	977	0
529	20241230	103100	22686715	977	977	977	977	0
530	20241230	103000	22686715	977	977	977	977	0
531	20241230	102900	22686715	977	977	977	977	0
532	20241230	102800	22686715	977	977	977	977	0
533	20241230	102700	22686715	977	977	977	977	0
534	20241230	102600	22686715	977	977	977	977	0
535	20241230	102500	22686715	977	977	977	977	0
536	20241230	102400	22686715	977	977	977	977	0
537	20241230	102300	22686715	977	977	977	977	0
538	20241230	102200	22686715	977	977	977	977	0
539	20241230	102100	22686715	977	977	977	977	0
540	20241230	102000	22686715	977	977	977	977	0
541	20241230	101900	22686715	977	977	977	977	0
542	20241230	101800	22686715	977	977	977	977	0
543	20241230	101700	22686715	977	977	977	977	0
544	20241230	101600	22686715	977	977	977	977	0
545	20241230	101500	22686715	977	977	977	977	0
546	20241230	101400	22686715	977	977	977	977	1
547	20241230	101300	22685738	972	972	972	972	0
548	20241230	101200	22685738	972	972	972	972	0
549	20241230	101100	22685738	972	972	972	972	0
550	20241230	101000	22685738	972	972	972	972	0
551	20241230	100900	22685738	972	972	972	972	0
552	20241230	100800	22685738	972	972	972	972	0
553	20241230	100700	22685738	972	972	972	972	0
554	20241230	100600	22685738	972	972	972	972	0
555	20241230	100500	22685738	972	972	972	972	0
556	20241230	100400	22685738	972	972	972	972	0
557	20241230	100300	22685738	972	972	972	972	0
558	20241230	100200	22685738	972	972	972	972	0
559	20241230	100100	22685738	972	972	972	972	0
560	20241230	100000	22685738	972	972	972	972	0
561	20241230	095900	22685738	972	972	972	972	0
562	20241230	095800	22685738	972	972	972	972	0
563	20241230	095700	22685738	972	972	972	972	0
564	20241230	095600	22685738	972	972	972	972	0
565	20241230	095500	22685738	972	972	972	972	0
566	20241230	095400	22685738	972	972	972	972	100
567	20241230	095300	22588538	977	977	977	977	0
568	20241230	095200	22588538	977	977	977	977	280
569	20241230	095100	22314978	977	977	977	977	0
570	20241230	095000	22314978	977	977	977	977	0
571	20241230	094900	22314978	977	977	977	977	100
572	20241230	094800	22217278	977	977	977	977	0
573	20241230	094700	22217278	977	977	977	977	51
574	20241230	094600	22167451	977	977	977	977	2
575	20241230	094500	22165497	976	976	976	976	3
576	20241230	094400	22162569	976	976	976	976	500
577	20241230	094300	21674569	976	976	976	976	0
578	20241230	094200	21674569	976	976	976	976	0
579	20241230	094100	21674569	976	975	976	975	5000
580	20241230	094000	16794621	971	971	971	971	0
581	20241230	093900	16794621	971	971	971	971	0
582	20241230	093800	16794621	971	971	971	971	0
583	20241230	093700	16794621	971	971	971	971	0
584	20241230	093600	16794621	971	971	971	971	0
585	20241230	093500	16794621	971	971	971	971	20
586	20241230	093400	16775201	977	977	977	977	3
587	20241230	093300	16772270	971	971	971	971	11834
588	20241230	093200	5281456	971	971	971	971	131
589	20241230	093100	5154255	968	968	968	968	0
590	20241230	093000	5154255	968	971	971	968	214
591	20241230	092900	4946557	971	971	971	971	853
592	20241230	092800	4118294	977	977	977	977	0
593	20241230	092700	4118294	977	977	977	977	100
594	20241230	092600	4020594	971	972	972	971	831
595	20241230	092500	3213239	964	964	964	964	0
596	20241230	092400	3213239	964	964	964	964	0
597	20241230	092300	3213239	964	964	964	964	0
598	20241230	092200	3213239	964	964	964	964	0
599	20241230	092100	3213239	964	964	964	964	0
600	20241230	092000	3213239	964	964	964	964	0
601	20241230	091900	3213239	964	964	964	964	0
602	20241230	091800	3213239	964	964	964	964	0
603	20241230	091700	3213239	964	964	964	964	0
604	20241230	091600	3213239	964	964	964	964	0
605	20241230	091500	3213239	964	964	964	964	0
606	20241230	091400	3213239	964	964	964	964	0
607	20241230	091300	3213239	964	964	964	964	50
608	20241230	091200	3165039	964	964	964	964	2
609	20241230	091100	3163111	966	966	966	966	599
610	20241230	091000	2584477	977	977	977	977	10
611	20241230	090900	2574707	967	967	967	967	0
612	20241230	090800	2574707	967	967	967	967	0
613	20241230	090700	2574707	967	967	967	967	0
614	20241230	090600	2574707	967	967	967	967	0
615	20241230	090500	2574707	967	967	967	967	80
616	20241230	090400	2497347	967	967	967	967	0
617	20241230	090300	2497347	967	967	967	967	0
618	20241230	090200	2497347	967	956	967	956	194
619	20241230	090100	2311608	956	956	956	956	330
620	20241230	090000	1996128	956	956	956	956	2088