KissMeData/022220/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	190700	72552694	968	968	968	968	2708
3	20241230	190600	72552694	968	968	968	968	0
4	20241230	190500	72552694	968	968	968	968	0
5	20241230	190400	72552694	968	968	968	968	0
6	20241230	190300	72552694	968	968	968	968	0
7	20241230	190200	72552694	968	968	968	968	0
8	20241230	190100	72552694	968	968	968	968	0
9	20241230	190000	72552694	968	968	968	968	0
10	20241230	185900	72552694	968	968	968	968	0
11	20241230	185800	72552694	968	968	968	968	0
12	20241230	185700	72552694	968	968	968	968	0
13	20241230	185600	72552694	968	968	968	968	0
14	20241230	185500	72552694	968	968	968	968	0
15	20241230	185400	72552694	968	968	968	968	0
16	20241230	185300	72552694	968	968	968	968	0
17	20241230	185200	72552694	968	968	968	968	0
18	20241230	185100	72552694	968	968	968	968	0
19	20241230	185000	72552694	968	968	968	968	0
20	20241230	184900	72552694	968	968	968	968	0
21	20241230	184800	72552694	968	968	968	968	0
22	20241230	184700	72552694	968	968	968	968	0
23	20241230	184600	72552694	968	968	968	968	0
24	20241230	184500	72552694	968	968	968	968	0
25	20241230	184400	72552694	968	968	968	968	0
26	20241230	184300	72552694	968	968	968	968	0
27	20241230	184200	72552694	968	968	968	968	0
28	20241230	184100	72552694	968	968	968	968	0
29	20241230	184000	72552694	968	968	968	968	0
30	20241230	183900	72552694	968	968	968	968	0
31	20241230	183800	72552694	968	968	968	968	0
32	20241230	183700	72552694	968	968	968	968	2708
33	20241230	183600	72552694	968	968	968	968	0
34	20241230	183500	72552694	968	968	968	968	0
35	20241230	183400	72552694	968	968	968	968	0
36	20241230	183300	72552694	968	968	968	968	0
37	20241230	183200	72552694	968	968	968	968	0
38	20241230	183100	72552694	968	968	968	968	0
39	20241230	183000	72552694	968	968	968	968	0
40	20241230	182900	72552694	968	968	968	968	0
41	20241230	182800	72552694	968	968	968	968	0
42	20241230	182700	72552694	968	968	968	968	0
43	20241230	182600	72552694	968	968	968	968	0
44	20241230	182500	72552694	968	968	968	968	0
45	20241230	182400	72552694	968	968	968	968	0
46	20241230	182300	72552694	968	968	968	968	0
47	20241230	182200	72552694	968	968	968	968	0
48	20241230	182100	72552694	968	968	968	968	0
49	20241230	182000	72552694	968	968	968	968	0
50	20241230	181900	72552694	968	968	968	968	0
51	20241230	181800	72552694	968	968	968	968	0
52	20241230	181700	72552694	968	968	968	968	0
53	20241230	181600	72552694	968	968	968	968	0
54	20241230	181500	72552694	968	968	968	968	0
55	20241230	181400	72552694	968	968	968	968	0
56	20241230	181300	72552694	968	968	968	968	0
57	20241230	181200	72552694	968	968	968	968	0
58	20241230	181100	72552694	968	968	968	968	0
59	20241230	181000	72552694	968	968	968	968	0
60	20241230	180900	72552694	968	968	968	968	0
61	20241230	180800	72552694	968	968	968	968	0
62	20241230	180700	72552694	968	968	968	968	2708
63	20241230	180600	72552694	968	968	968	968	0
64	20241230	180500	72552694	968	968	968	968	0
65	20241230	180400	72552694	968	968	968	968	0
66	20241230	180300	72552694	968	968	968	968	0
67	20241230	180200	72552694	968	968	968	968	0
68	20241230	180100	72552694	968	968	968	968	0
69	20241230	180000	72552694	968	968	968	968	0
70	20241230	175900	72552694	968	968	968	968	0
71	20241230	175800	72552694	968	968	968	968	0
72	20241230	175700	72552694	968	968	968	968	0
73	20241230	175600	72552694	968	968	968	968	0
74	20241230	175500	72552694	968	968	968	968	0
75	20241230	175400	72552694	968	968	968	968	0
76	20241230	175300	72552694	968	968	968	968	0
77	20241230	175200	72552694	968	968	968	968	0
78	20241230	175100	72552694	968	968	968	968	0
79	20241230	175000	72552694	968	968	968	968	0
80	20241230	174900	72552694	968	968	968	968	0
81	20241230	174800	72552694	968	968	968	968	0
82	20241230	174700	72552694	968	968	968	968	0
83	20241230	174600	72552694	968	968	968	968	0
84	20241230	174500	72552694	968	968	968	968	0
85	20241230	174400	72552694	968	968	968	968	0
86	20241230	174300	72552694	968	968	968	968	0
87	20241230	174200	72552694	968	968	968	968	0
88	20241230	174100	72552694	968	968	968	968	0
89	20241230	174000	72552694	968	968	968	968	0
90	20241230	173900	72552694	968	968	968	968	0
91	20241230	173800	72552694	968	968	968	968	0
92	20241230	173700	72552694	968	968	968	968	2708
93	20241230	173600	72552694	968	968	968	968	0
94	20241230	173500	72552694	968	968	968	968	0
95	20241230	173400	72552694	968	968	968	968	0
96	20241230	173300	72552694	968	968	968	968	0
97	20241230	173200	72552694	968	968	968	968	0
98	20241230	173100	72552694	968	968	968	968	0
99	20241230	173000	72552694	968	968	968	968	0
100	20241230	172900	72552694	968	968	968	968	0
101	20241230	172800	72552694	968	968	968	968	0
102	20241230	172700	72552694	968	968	968	968	0
103	20241230	172600	72552694	968	968	968	968	0
104	20241230	172500	72552694	968	968	968	968	0
105	20241230	172400	72552694	968	968	968	968	0
106	20241230	172300	72552694	968	968	968	968	0
107	20241230	172200	72552694	968	968	968	968	0
108	20241230	172100	72552694	968	968	968	968	0
109	20241230	172000	72552694	968	968	968	968	0
110	20241230	171900	72552694	968	968	968	968	0
111	20241230	171800	72552694	968	968	968	968	0
112	20241230	171700	72552694	968	968	968	968	0
113	20241230	171600	72552694	968	968	968	968	0
114	20241230	171500	72552694	968	968	968	968	0
115	20241230	171400	72552694	968	968	968	968	0
116	20241230	171300	72552694	968	968	968	968	0
117	20241230	171200	72552694	968	968	968	968	0
118	20241230	171100	72552694	968	968	968	968	0
119	20241230	171000	72552694	968	968	968	968	0
120	20241230	170900	72552694	968	968	968	968	0
121	20241230	170800	72552694	968	968	968	968	0
122	20241230	170700	72552694	968	968	968	968	2708
123	20241230	170600	72552694	968	968	968	968	0
124	20241230	170500	72552694	968	968	968	968	0
125	20241230	170400	72552694	968	968	968	968	0
126	20241230	170300	72552694	968	968	968	968	0
127	20241230	170200	72552694	968	968	968	968	0
128	20241230	170100	72552694	968	968	968	968	0
129	20241230	170000	72552694	968	968	968	968	0
130	20241230	165900	72552694	968	968	968	968	0
131	20241230	165800	72552694	968	968	968	968	0
132	20241230	165700	72552694	968	968	968	968	0
133	20241230	165600	72552694	968	968	968	968	0
134	20241230	165500	72552694	968	968	968	968	0
135	20241230	165400	72552694	968	968	968	968	0
136	20241230	165300	72552694	968	968	968	968	0
137	20241230	165200	72552694	968	968	968	968	0
138	20241230	165100	72552694	968	968	968	968	0
139	20241230	165000	72552694	968	968	968	968	0
140	20241230	164900	72552694	968	968	968	968	0
141	20241230	164800	72552694	968	968	968	968	0
142	20241230	164700	72552694	968	968	968	968	0
143	20241230	164600	72552694	968	968	968	968	0
144	20241230	164500	72552694	968	968	968	968	0
145	20241230	164400	72552694	968	968	968	968	0
146	20241230	164300	72552694	968	968	968	968	0
147	20241230	164200	72552694	968	968	968	968	0
148	20241230	164100	72552694	968	968	968	968	0
149	20241230	164000	72552694	968	968	968	968	0
150	20241230	163900	72552694	968	968	968	968	0
151	20241230	163800	72552694	968	968	968	968	0
152	20241230	163700	72552694	968	968	968	968	2708
153	20241230	163600	72552694	968	968	968	968	0
154	20241230	163500	72552694	968	968	968	968	0
155	20241230	163400	72552694	968	968	968	968	0
156	20241230	163300	72552694	968	968	968	968	0
157	20241230	163200	72552694	968	968	968	968	0
158	20241230	163100	72552694	968	968	968	968	0
159	20241230	163000	72552694	968	968	968	968	0
160	20241230	162900	72552694	968	968	968	968	0
161	20241230	162800	72552694	968	968	968	968	0
162	20241230	162700	72552694	968	968	968	968	0
163	20241230	162600	72552694	968	968	968	968	0
164	20241230	162500	72552694	968	968	968	968	0
165	20241230	162400	72552694	968	968	968	968	0
166	20241230	162300	72552694	968	968	968	968	0
167	20241230	162200	72552694	968	968	968	968	0
168	20241230	162100	72552694	968	968	968	968	0
169	20241230	162000	72552694	968	968	968	968	0
170	20241230	161900	72552694	968	968	968	968	0
171	20241230	161800	72552694	968	968	968	968	0
172	20241230	161700	72552694	968	968	968	968	0
173	20241230	161600	72552694	968	968	968	968	0
174	20241230	161500	72552694	968	968	968	968	0
175	20241230	161400	72552694	968	968	968	968	0
176	20241230	161300	72552694	968	968	968	968	0
177	20241230	161200	72552694	968	968	968	968	0
178	20241230	161100	72552694	968	968	968	968	0
179	20241230	161000	72552694	968	968	968	968	0
180	20241230	160900	72552694	968	968	968	968	0
181	20241230	160800	72552694	968	968	968	968	0
182	20241230	160700	72552694	968	968	968	968	2708
183	20241230	160600	72552694	968	968	968	968	0
184	20241230	160500	72552694	968	968	968	968	0
185	20241230	160400	72552694	968	968	968	968	0
186	20241230	160300	72552694	968	968	968	968	0
187	20241230	160200	72552694	968	968	968	968	0
188	20241230	160100	72552694	968	968	968	968	0
189	20241230	160000	72552694	968	968	968	968	0
190	20241230	155900	72552694	968	968	968	968	0
191	20241230	155800	72552694	968	968	968	968	0
192	20241230	155700	72552694	968	968	968	968	0
193	20241230	155600	72552694	968	968	968	968	0
194	20241230	155500	72552694	968	968	968	968	0
195	20241230	155400	72552694	968	968	968	968	0
196	20241230	155300	72552694	968	968	968	968	0
197	20241230	155200	72552694	968	968	968	968	0
198	20241230	155100	72552694	968	968	968	968	0
199	20241230	155000	72552694	968	968	968	968	0
200	20241230	154900	72552694	968	968	968	968	0
201	20241230	154800	72552694	968	968	968	968	0
202	20241230	154700	72552694	968	968	968	968	0
203	20241230	154600	72552694	968	968	968	968	0
204	20241230	154500	72552694	968	968	968	968	0
205	20241230	154400	72552694	968	968	968	968	0
206	20241230	154300	72552694	968	968	968	968	0
207	20241230	154200	72552694	968	968	968	968	0
208	20241230	154100	72552694	968	968	968	968	0
209	20241230	154000	72552694	968	968	968	968	0
210	20241230	153900	72552694	968	968	968	968	0
211	20241230	153800	72552694	968	968	968	968	0
212	20241230	153700	72552694	968	968	968	968	2708
213	20241230	153600	72552694	968	968	968	968	0
214	20241230	153500	72552694	968	968	968	968	0
215	20241230	153400	72552694	968	968	968	968	0
216	20241230	153300	72552694	968	968	968	968	0
217	20241230	153200	72552694	968	968	968	968	0
218	20241230	153100	72552694	968	968	968	968	0
219	20241230	153000	72552694	968	968	968	968	2708
220	20241230	152900	69931350	968	968	968	968	0
221	20241230	152800	69931350	968	968	968	968	0
222	20241230	152700	69931350	968	968	968	968	0
223	20241230	152600	69931350	968	968	968	968	0
224	20241230	152500	69931350	968	968	968	968	0
225	20241230	152400	69931350	968	968	968	968	0
226	20241230	152300	69931350	968	968	968	968	0
227	20241230	152200	69931350	968	968	968	968	0
228	20241230	152100	69931350	968	968	968	968	0
229	20241230	152000	69931350	968	968	968	968	0
230	20241230	151900	69931350	968	968	968	968	0
231	20241230	151800	69931350	968	968	968	968	233
232	20241230	151700	69705806	968	968	968	968	181
233	20241230	151600	69530598	968	968	968	968	0
234	20241230	151500	69530598	968	968	968	968	0
235	20241230	151400	69530598	968	968	968	968	191
236	20241230	151300	69345710	968	968	968	968	0
237	20241230	151200	69345710	968	968	968	968	119
238	20241230	151100	69230518	968	968	968	968	0
239	20241230	151000	69230518	968	968	968	968	0
240	20241230	150900	69230518	968	968	968	968	0
241	20241230	150800	69230518	968	968	968	968	0
242	20241230	150700	69230518	968	968	968	968	79
243	20241230	150600	69154046	968	968	968	968	0
244	20241230	150500	69154046	968	968	968	968	0
245	20241230	150400	69154046	968	968	968	968	169
246	20241230	150300	68990454	968	968	968	968	0
247	20241230	150200	68990454	968	968	968	968	0
248	20241230	150100	68990454	968	968	968	968	0
249	20241230	150000	68990454	968	968	968	968	0
250	20241230	145900	68990454	968	968	968	968	14
251	20241230	145800	68976902	968	968	968	968	0
252	20241230	145700	68976902	968	968	968	968	0
253	20241230	145600	68976902	968	968	968	968	0
254	20241230	145500	68976902	968	968	968	968	0
255	20241230	145400	68976902	968	968	968	968	0
256	20241230	145300	68976902	968	968	968	968	0
257	20241230	145200	68976902	968	968	968	968	195
258	20241230	145100	68788142	968	968	968	968	2000
259	20241230	145000	66852142	967	967	967	967	0
260	20241230	144900	66852142	967	967	967	967	0
261	20241230	144800	66852142	967	967	967	967	0
262	20241230	144700	66852142	967	967	967	967	0
263	20241230	144600	66852142	967	967	967	967	0
264	20241230	144500	66852142	967	967	967	967	0
265	20241230	144400	66852142	967	967	967	967	0
266	20241230	144300	66852142	967	967	967	967	0
267	20241230	144200	66852142	967	967	967	967	0
268	20241230	144100	66852142	967	967	967	967	0
269	20241230	144000	66852142	967	967	967	967	0
270	20241230	143900	66852142	967	967	967	967	0
271	20241230	143800	66852142	967	967	967	967	0
272	20241230	143700	66852142	967	967	967	967	0
273	20241230	143600	66852142	967	962	967	962	38
274	20241230	143500	66815401	963	963	963	963	0
275	20241230	143400	66815401	963	963	963	963	0
276	20241230	143300	66815401	963	965	965	963	1518
277	20241230	143200	65352997	965	965	965	965	179
278	20241230	143100	65180262	968	968	968	968	0
279	20241230	143000	65180262	968	968	968	968	0
280	20241230	142900	65180262	968	968	968	968	0
281	20241230	142800	65180262	968	968	968	968	0
282	20241230	142700	65180262	968	968	968	968	0
283	20241230	142600	65180262	968	968	968	968	0
284	20241230	142500	65180262	968	968	968	968	0
285	20241230	142400	65180262	968	968	968	968	0
286	20241230	142300	65180262	968	968	968	968	0
287	20241230	142200	65180262	968	968	968	968	0
288	20241230	142100	65180262	968	968	968	968	0
289	20241230	142000	65180262	968	968	968	968	0
290	20241230	141900	65180262	968	968	968	968	0
291	20241230	141800	65180262	968	968	968	968	0
292	20241230	141700	65180262	968	968	968	968	0
293	20241230	141600	65180262	968	968	968	968	0
294	20241230	141500	65180262	968	968	968	968	0
295	20241230	141400	65180262	968	968	968	968	0
296	20241230	141300	65180262	968	968	968	968	0
297	20241230	141200	65180262	968	968	968	968	0
298	20241230	141100	65180262	968	968	968	968	0
299	20241230	141000	65180262	968	968	968	968	0
300	20241230	140900	65180262	968	968	968	968	0
301	20241230	140800	65180262	968	968	968	968	0
302	20241230	140700	65180262	968	968	968	966	1818
303	20241230	140600	63420559	968	968	968	968	0
304	20241230	140500	63420559	968	968	968	968	0
305	20241230	140400	63420559	968	968	968	968	0
306	20241230	140300	63420559	968	968	968	968	0
307	20241230	140200	63420559	968	968	968	968	373
308	20241230	140100	63059495	968	971	971	968	95
309	20241230	140000	62967346	972	972	972	972	0
310	20241230	135900	62967346	972	972	972	972	0
311	20241230	135800	62967346	972	972	972	972	0
312	20241230	135700	62967346	972	972	972	972	0
313	20241230	135600	62967346	972	972	972	972	0
314	20241230	135500	62967346	972	972	972	972	0
315	20241230	135400	62967346	972	972	972	972	0
316	20241230	135300	62967346	972	972	972	972	53
317	20241230	135200	62915830	972	972	972	972	0
318	20241230	135100	62915830	972	976	976	972	206
319	20241230	135000	62715579	976	976	976	973	559
320	20241230	134900	62170088	973	971	973	971	2442
321	20241230	134800	59795464	971	968	971	968	4593
322	20241230	134700	55347996	968	968	968	968	0
323	20241230	134600	55347996	968	968	968	968	0
324	20241230	134500	55347996	968	968	968	968	0
325	20241230	134400	55347996	968	968	968	968	0
326	20241230	134300	55347996	968	968	968	968	0
327	20241230	134200	55347996	968	968	968	968	0
328	20241230	134100	55347996	968	968	968	968	0
329	20241230	134000	55347996	968	967	968	967	2060
330	20241230	133900	53355553	967	967	967	967	0
331	20241230	133800	53355553	967	967	967	967	0
332	20241230	133700	53355553	967	967	967	967	106
333	20241230	133600	53253051	967	967	967	967	0
334	20241230	133500	53253051	967	967	967	967	0
335	20241230	133400	53253051	967	967	967	967	0
336	20241230	133300	53253051	967	967	967	967	0
337	20241230	133200	53253051	967	967	967	967	0
338	20241230	133100	53253051	967	967	967	967	0
339	20241230	133000	53253051	967	967	967	967	0
340	20241230	132900	53253051	967	966	967	966	52
341	20241230	132800	53202768	966	966	966	966	0
342	20241230	132700	53202768	966	966	966	966	74
343	20241230	132600	53131284	966	966	966	966	0
344	20241230	132500	53131284	966	966	966	966	0
345	20241230	132400	53131284	966	966	966	966	0
346	20241230	132300	53131284	966	966	966	966	0
347	20241230	132200	53131284	966	966	966	966	166
348	20241230	132100	52970928	966	966	966	966	0
349	20241230	132000	52970928	966	966	966	966	502
350	20241230	131900	52485996	966	966	966	966	0
351	20241230	131800	52485996	966	966	966	966	0
352	20241230	131700	52485996	966	966	966	966	0
353	20241230	131600	52485996	966	966	966	966	0
354	20241230	131500	52485996	966	966	966	966	0
355	20241230	131400	52485996	966	966	966	966	0
356	20241230	131300	52485996	966	966	966	966	0
357	20241230	131200	52485996	966	966	966	966	0
358	20241230	131100	52485996	966	966	966	966	0
359	20241230	131000	52485996	966	966	966	966	20
360	20241230	130900	52466676	965	965	965	965	0
361	20241230	130800	52466676	965	965	965	965	0
362	20241230	130700	52466676	965	965	965	965	0
363	20241230	130600	52466676	965	965	965	965	0
364	20241230	130500	52466676	965	965	965	965	0
365	20241230	130400	52466676	965	965	965	965	0
366	20241230	130300	52466676	965	965	965	965	0
367	20241230	130200	52466676	965	965	965	965	0
368	20241230	130100	52466676	965	964	965	964	128
369	20241230	130000	52343176	966	966	966	966	0
370	20241230	125900	52343176	966	966	966	966	0
371	20241230	125800	52343176	966	966	966	966	0
372	20241230	125700	52343176	966	966	966	966	0
373	20241230	125600	52343176	966	966	966	966	0
374	20241230	125500	52343176	966	966	966	966	0
375	20241230	125400	52343176	966	966	966	966	0
376	20241230	125300	52343176	966	966	966	966	0
377	20241230	125200	52343176	966	966	966	966	0
378	20241230	125100	52343176	966	966	966	966	0
379	20241230	125000	52343176	966	966	966	966	0
380	20241230	124900	52343176	966	966	966	966	200
381	20241230	124800	52149976	967	967	967	967	0
382	20241230	124700	52149976	967	967	967	967	123
383	20241230	124600	52031035	966	966	966	966	25
384	20241230	124500	52006885	967	967	967	967	0
385	20241230	124400	52006885	967	967	967	967	0
386	20241230	124300	52006885	967	967	967	967	0
387	20241230	124200	52006885	967	967	967	967	0
388	20241230	124100	52006885	967	967	967	967	0
389	20241230	124000	52006885	967	967	967	967	0
390	20241230	123900	52006885	967	967	967	967	0
391	20241230	123800	52006885	967	967	967	967	0
392	20241230	123700	52006885	967	967	967	967	0
393	20241230	123600	52006885	967	967	967	967	0
394	20241230	123500	52006885	967	967	967	967	0
395	20241230	123400	52006885	967	967	967	967	2
396	20241230	123300	52004951	966	966	966	966	0
397	20241230	123200	52004951	966	966	966	966	0
398	20241230	123100	52004951	966	966	966	966	0
399	20241230	123000	52004951	966	966	966	966	0
400	20241230	122900	52004951	966	966	966	966	12
401	20241230	122800	51993359	967	967	967	967	0
402	20241230	122700	51993359	967	967	967	967	0
403	20241230	122600	51993359	967	967	967	967	0
404	20241230	122500	51993359	967	967	967	967	225
405	20241230	122400	51775784	967	967	967	967	148
406	20241230	122300	51632668	967	967	967	967	0
407	20241230	122200	51632668	967	967	967	967	30
408	20241230	122100	51603658	967	967	967	967	0
409	20241230	122000	51603658	967	967	967	967	33
410	20241230	121900	51571747	967	967	967	967	109
411	20241230	121800	51466344	967	967	967	967	0
412	20241230	121700	51466344	967	967	967	967	0
413	20241230	121600	51466344	967	967	967	967	0
414	20241230	121500	51466344	967	967	967	967	0
415	20241230	121400	51466344	967	967	967	967	0
416	20241230	121300	51466344	967	967	967	967	0
417	20241230	121200	51466344	967	967	967	967	0
418	20241230	121100	51466344	967	967	967	967	0
419	20241230	121000	51466344	967	967	967	967	140
420	20241230	120900	51330964	967	967	967	967	0
421	20241230	120800	51330964	967	967	967	967	0
422	20241230	120700	51330964	967	967	967	967	128
423	20241230	120600	51207188	967	968	968	967	149
424	20241230	120500	51063009	968	968	968	968	0
425	20241230	120400	51063009	968	968	968	968	0
426	20241230	120300	51063009	968	968	968	968	0
427	20241230	120200	51063009	968	968	968	968	0
428	20241230	120100	51063009	968	968	968	968	0
429	20241230	120000	51063009	968	968	968	968	387
430	20241230	115900	50688393	969	969	969	969	0
431	20241230	115800	50688393	969	969	969	969	0
432	20241230	115700	50688393	969	969	969	969	0
433	20241230	115600	50688393	969	969	969	969	0
434	20241230	115500	50688393	969	969	969	969	0
435	20241230	115400	50688393	969	969	969	969	0
436	20241230	115300	50688393	969	969	969	969	0
437	20241230	115200	50688393	969	969	969	969	0
438	20241230	115100	50688393	969	969	969	969	0
439	20241230	115000	50688393	969	969	969	969	136
440	20241230	114900	50556609	969	969	969	969	0
441	20241230	114800	50556609	969	969	969	969	0
442	20241230	114700	50556609	969	969	969	969	154
443	20241230	114600	50407383	969	969	969	969	0
444	20241230	114500	50407383	969	969	969	969	0
445	20241230	114400	50407383	969	969	969	969	0
446	20241230	114300	50407383	969	969	969	969	0
447	20241230	114200	50407383	969	969	969	969	0
448	20241230	114100	50407383	969	969	969	969	0
449	20241230	114000	50407383	969	969	969	969	0
450	20241230	113900	50407383	969	969	969	969	0
451	20241230	113800	50407383	969	969	969	969	0
452	20241230	113700	50407383	969	969	969	969	0
453	20241230	113600	50407383	969	969	969	969	0
454	20241230	113500	50407383	969	969	969	969	0
455	20241230	113400	50407383	969	969	969	969	0
456	20241230	113300	50407383	969	969	969	969	0
457	20241230	113200	50407383	969	969	969	969	0
458	20241230	113100	50407383	969	969	969	969	0
459	20241230	113000	50407383	969	969	969	969	0
460	20241230	112900	50407383	969	969	969	969	0
461	20241230	112800	50407383	969	969	969	969	1
462	20241230	112700	50406414	968	968	968	968	0
463	20241230	112600	50406414	968	968	968	968	0
464	20241230	112500	50406414	968	968	968	968	0
465	20241230	112400	50406414	968	968	968	968	101
466	20241230	112300	50308646	968	968	968	968	3
467	20241230	112200	50305742	968	968	968	968	0
468	20241230	112100	50305742	968	968	968	968	0
469	20241230	112000	50305742	968	968	968	968	6
470	20241230	111900	50299934	965	965	965	965	0
471	20241230	111800	50299934	965	964	965	964	8681
472	20241230	111700	41931342	965	965	965	965	1364
473	20241230	111600	40615082	968	968	968	968	0
474	20241230	111500	40615082	968	968	968	968	0
475	20241230	111400	40615082	968	968	968	968	54
476	20241230	111300	40562810	969	969	969	969	0
477	20241230	111200	40562810	969	969	969	969	0
478	20241230	111100	40562810	969	969	969	969	0
479	20241230	111000	40562810	969	969	969	969	1
480	20241230	110900	40561841	969	969	969	969	324
481	20241230	110800	40247885	970	970	970	970	0
482	20241230	110700	40247885	970	970	970	970	1
483	20241230	110600	40246915	971	971	971	971	0
484	20241230	110500	40246915	971	971	971	971	138
485	20241230	110400	40112917	971	971	971	971	0
486	20241230	110300	40112917	971	971	971	971	0
487	20241230	110200	40112917	971	971	971	971	0
488	20241230	110100	40112917	971	971	971	971	1
489	20241230	110000	40111946	969	969	969	969	0
490	20241230	105900	40111946	969	969	969	969	0
491	20241230	105800	40111946	969	969	969	969	0
492	20241230	105700	40111946	969	969	969	969	0
493	20241230	105600	40111946	969	969	969	969	0
494	20241230	105500	40111946	969	969	969	969	0
495	20241230	105400	40111946	969	969	969	969	0
496	20241230	105300	40111946	969	969	969	969	0
497	20241230	105200	40111946	969	969	969	969	0
498	20241230	105100	40111946	969	969	969	969	0
499	20241230	105000	40111946	969	969	969	969	0
500	20241230	104900	40111946	969	969	969	969	0
501	20241230	104800	40111946	969	969	969	969	0
502	20241230	104700	40111946	969	969	969	969	0
503	20241230	104600	40111946	969	971	971	969	1369
504	20241230	104500	38784423	972	972	972	972	0
505	20241230	104400	38784423	972	972	972	972	0
506	20241230	104300	38784423	972	972	972	972	258
507	20241230	104200	38533647	971	971	971	971	14
508	20241230	104100	38520053	971	971	971	971	4
509	20241230	104000	38516169	971	971	971	971	0
510	20241230	103900	38516169	971	971	971	971	39
511	20241230	103800	38478300	971	971	971	971	0
512	20241230	103700	38478300	971	971	971	971	0
513	20241230	103600	38478300	971	971	971	971	0
514	20241230	103500	38478300	971	971	971	971	0
515	20241230	103400	38478300	971	971	971	971	0
516	20241230	103300	38478300	971	971	971	971	0
517	20241230	103200	38478300	971	971	971	971	0
518	20241230	103100	38478300	971	971	971	971	0
519	20241230	103000	38478300	971	971	971	971	0
520	20241230	102900	38478300	971	971	971	971	0
521	20241230	102800	38478300	971	971	971	971	0
522	20241230	102700	38478300	971	971	971	971	0
523	20241230	102600	38478300	971	971	971	971	10
524	20241230	102500	38468590	971	971	971	971	0
525	20241230	102400	38468590	971	971	971	971	0
526	20241230	102300	38468590	971	971	971	971	0
527	20241230	102200	38468590	971	971	971	971	0
528	20241230	102100	38468590	971	971	971	971	0
529	20241230	102000	38468590	971	971	971	971	0
530	20241230	101900	38468590	971	971	971	971	0
531	20241230	101800	38468590	971	971	971	971	206
532	20241230	101700	38268564	971	971	971	971	0
533	20241230	101600	38268564	971	971	971	971	0
534	20241230	101500	38268564	971	971	971	971	184
535	20241230	101400	38089900	971	971	971	971	0
536	20241230	101300	38089900	971	971	971	971	0
537	20241230	101200	38089900	971	971	971	971	0
538	20241230	101100	38089900	971	971	971	971	0
539	20241230	101000	38089900	971	971	971	971	0
540	20241230	100900	38089900	971	971	971	971	0
541	20241230	100800	38089900	971	971	971	971	0
542	20241230	100700	38089900	971	971	971	971	0
543	20241230	100600	38089900	971	971	971	971	1
544	20241230	100500	38088929	965	965	965	965	0
545	20241230	100400	38088929	965	965	965	965	0
546	20241230	100300	38088929	965	965	965	965	0
547	20241230	100200	38088929	965	971	971	965	6058
548	20241230	100100	32241582	967	967	967	967	0
549	20241230	100000	32241582	967	967	967	967	1000
550	20241230	095900	31274582	968	972	972	968	1010
551	20241230	095800	30296853	973	973	973	973	301
552	20241230	095700	30003980	973	973	973	973	1
553	20241230	095600	30003007	973	973	973	973	0
554	20241230	095500	30003007	973	973	973	973	0
555	20241230	095400	30003007	973	973	973	973	0
556	20241230	095300	30003007	973	973	973	973	0
557	20241230	095200	30003007	973	973	973	973	1096
558	20241230	095100	28936599	979	979	979	979	0
559	20241230	095000	28936599	979	979	979	979	0
560	20241230	094900	28936599	979	979	979	979	0
561	20241230	094800	28936599	979	979	979	979	0
562	20241230	094700	28936599	979	979	979	979	614
563	20241230	094600	28335493	974	974	974	974	76
564	20241230	094500	28261469	974	974	974	974	688
565	20241230	094400	27591357	975	978	979	975	1128
566	20241230	094300	26490170	979	979	979	979	0
567	20241230	094200	26490170	979	979	979	979	0
568	20241230	094100	26490170	979	979	979	979	1
569	20241230	094000	26489191	978	978	978	978	0
570	20241230	093900	26489191	978	972	980	972	6791
571	20241230	093800	19883423	967	967	967	967	100
572	20241230	093700	19786723	967	967	967	967	0
573	20241230	093600	19786723	967	967	967	967	0
574	20241230	093500	19786723	967	967	967	967	459
575	20241230	093400	19342870	967	965	967	965	7921
576	20241230	093300	11683633	965	960	965	960	5069
577	20241230	093200	6817368	961	961	961	961	0
578	20241230	093100	6817368	961	961	961	961	5
579	20241230	093000	6812563	958	958	958	958	0
580	20241230	092900	6812563	958	958	958	958	0
581	20241230	092800	6812563	958	958	958	958	0
582	20241230	092700	6812563	958	958	958	958	93
583	20241230	092600	6723469	958	961	961	958	113
584	20241230	092500	6614957	959	959	959	959	11
585	20241230	092400	6604408	961	963	963	961	1825
586	20241230	092300	4848762	963	964	964	963	62
587	20241230	092200	4789052	965	967	967	965	4
588	20241230	092100	4785187	968	968	968	968	0
589	20241230	092000	4785187	968	968	968	968	0
590	20241230	091900	4785187	968	968	968	968	1
591	20241230	091800	4784219	969	970	970	969	319
592	20241230	091700	4474909	970	970	970	970	0
593	20241230	091600	4474909	970	970	970	970	205
594	20241230	091500	4276059	970	970	970	970	0
595	20241230	091400	4276059	970	970	970	970	0
596	20241230	091300	4276059	970	970	970	970	52
597	20241230	091200	4225619	971	971	971	971	0
598	20241230	091100	4225619	971	971	971	971	27
599	20241230	091000	4199402	971	959	971	959	1655
600	20241230	090900	2611068	959	959	959	959	1
601	20241230	090800	2610109	961	961	961	961	20
602	20241230	090700	2590889	962	961	962	960	2084
603	20241230	090600	590180	961	961	961	961	0
604	20241230	090500	590180	961	961	961	961	1
605	20241230	090400	589219	961	961	961	961	1
606	20241230	090300	588258	959	959	959	959	0
607	20241230	090200	588258	959	960	960	959	2
608	20241230	090100	586339	958	950	958	950	107
609	20241230	090000	484681	962	939	962	939	516