KissMeData/079970/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	195400	18261015	980	980	980	980	500
3	20241230	195300	18261015	980	980	980	980	0
4	20241230	195200	18261015	980	980	980	980	0
5	20241230	195100	18261015	980	980	980	980	0
6	20241230	195000	18261015	980	980	980	980	0
7	20241230	194900	18261015	980	980	980	980	0
8	20241230	194800	18261015	980	980	980	980	0
9	20241230	194700	18261015	980	980	980	980	0
10	20241230	194600	18261015	980	980	980	980	0
11	20241230	194500	18261015	980	980	980	980	0
12	20241230	194400	18261015	980	980	980	980	0
13	20241230	194300	18261015	980	980	980	980	0
14	20241230	194200	18261015	980	980	980	980	0
15	20241230	194100	18261015	980	980	980	980	0
16	20241230	194000	18261015	980	980	980	980	0
17	20241230	193900	18261015	980	980	980	980	0
18	20241230	193800	18261015	980	980	980	980	0
19	20241230	193700	18261015	980	980	980	980	0
20	20241230	193600	18261015	980	980	980	980	0
21	20241230	193500	18261015	980	980	980	980	0
22	20241230	193400	18261015	980	980	980	980	0
23	20241230	193300	18261015	980	980	980	980	0
24	20241230	193200	18261015	980	980	980	980	0
25	20241230	193100	18261015	980	980	980	980	0
26	20241230	193000	18261015	980	980	980	980	0
27	20241230	192900	18261015	980	980	980	980	0
28	20241230	192800	18261015	980	980	980	980	0
29	20241230	192700	18261015	980	980	980	980	0
30	20241230	192600	18261015	980	980	980	980	0
31	20241230	192500	18261015	980	980	980	980	0
32	20241230	192400	18261015	980	980	980	980	500
33	20241230	192300	18261015	980	980	980	980	0
34	20241230	192200	18261015	980	980	980	980	0
35	20241230	192100	18261015	980	980	980	980	0
36	20241230	192000	18261015	980	980	980	980	0
37	20241230	191900	18261015	980	980	980	980	0
38	20241230	191800	18261015	980	980	980	980	0
39	20241230	191700	18261015	980	980	980	980	0
40	20241230	191600	18261015	980	980	980	980	0
41	20241230	191500	18261015	980	980	980	980	0
42	20241230	191400	18261015	980	980	980	980	0
43	20241230	191300	18261015	980	980	980	980	0
44	20241230	191200	18261015	980	980	980	980	0
45	20241230	191100	18261015	980	980	980	980	0
46	20241230	191000	18261015	980	980	980	980	0
47	20241230	190900	18261015	980	980	980	980	0
48	20241230	190800	18261015	980	980	980	980	0
49	20241230	190700	18261015	980	980	980	980	0
50	20241230	190600	18261015	980	980	980	980	0
51	20241230	190500	18261015	980	980	980	980	0
52	20241230	190400	18261015	980	980	980	980	0
53	20241230	190300	18261015	980	980	980	980	0
54	20241230	190200	18261015	980	980	980	980	0
55	20241230	190100	18261015	980	980	980	980	0
56	20241230	190000	18261015	980	980	980	980	0
57	20241230	185900	18261015	980	980	980	980	0
58	20241230	185800	18261015	980	980	980	980	0
59	20241230	185700	18261015	980	980	980	980	0
60	20241230	185600	18261015	980	980	980	980	0
61	20241230	185500	18261015	980	980	980	980	0
62	20241230	185400	18261015	980	980	980	980	500
63	20241230	185300	18261015	980	980	980	980	0
64	20241230	185200	18261015	980	980	980	980	0
65	20241230	185100	18261015	980	980	980	980	0
66	20241230	185000	18261015	980	980	980	980	0
67	20241230	184900	18261015	980	980	980	980	0
68	20241230	184800	18261015	980	980	980	980	0
69	20241230	184700	18261015	980	980	980	980	0
70	20241230	184600	18261015	980	980	980	980	0
71	20241230	184500	18261015	980	980	980	980	0
72	20241230	184400	18261015	980	980	980	980	0
73	20241230	184300	18261015	980	980	980	980	0
74	20241230	184200	18261015	980	980	980	980	0
75	20241230	184100	18261015	980	980	980	980	0
76	20241230	184000	18261015	980	980	980	980	0
77	20241230	183900	18261015	980	980	980	980	0
78	20241230	183800	18261015	980	980	980	980	0
79	20241230	183700	18261015	980	980	980	980	0
80	20241230	183600	18261015	980	980	980	980	0
81	20241230	183500	18261015	980	980	980	980	0
82	20241230	183400	18261015	980	980	980	980	0
83	20241230	183300	18261015	980	980	980	980	0
84	20241230	183200	18261015	980	980	980	980	0
85	20241230	183100	18261015	980	980	980	980	0
86	20241230	183000	18261015	980	980	980	980	0
87	20241230	182900	18261015	980	980	980	980	0
88	20241230	182800	18261015	980	980	980	980	0
89	20241230	182700	18261015	980	980	980	980	0
90	20241230	182600	18261015	980	980	980	980	0
91	20241230	182500	18261015	980	980	980	980	0
92	20241230	182400	18261015	980	980	980	980	500
93	20241230	182300	18261015	980	980	980	980	0
94	20241230	182200	18261015	980	980	980	980	0
95	20241230	182100	18261015	980	980	980	980	0
96	20241230	182000	18261015	980	980	980	980	0
97	20241230	181900	18261015	980	980	980	980	0
98	20241230	181800	18261015	980	980	980	980	0
99	20241230	181700	18261015	980	980	980	980	0
100	20241230	181600	18261015	980	980	980	980	0
101	20241230	181500	18261015	980	980	980	980	0
102	20241230	181400	18261015	980	980	980	980	0
103	20241230	181300	18261015	980	980	980	980	0
104	20241230	181200	18261015	980	980	980	980	0
105	20241230	181100	18261015	980	980	980	980	0
106	20241230	181000	18261015	980	980	980	980	0
107	20241230	180900	18261015	980	980	980	980	0
108	20241230	180800	18261015	980	980	980	980	0
109	20241230	180700	18261015	980	980	980	980	0
110	20241230	180600	18261015	980	980	980	980	0
111	20241230	180500	18261015	980	980	980	980	0
112	20241230	180400	18261015	980	980	980	980	0
113	20241230	180300	18261015	980	980	980	980	0
114	20241230	180200	18261015	980	980	980	980	0
115	20241230	180100	18261015	980	980	980	980	0
116	20241230	180000	18261015	980	980	980	980	0
117	20241230	175900	18261015	980	980	980	980	0
118	20241230	175800	18261015	980	980	980	980	0
119	20241230	175700	18261015	980	980	980	980	0
120	20241230	175600	18261015	980	980	980	980	0
121	20241230	175500	18261015	980	980	980	980	0
122	20241230	175400	18261015	980	980	980	980	500
123	20241230	175300	18261015	980	980	980	980	0
124	20241230	175200	18261015	980	980	980	980	0
125	20241230	175100	18261015	980	980	980	980	0
126	20241230	175000	18261015	980	980	980	980	0
127	20241230	174900	18261015	980	980	980	980	0
128	20241230	174800	18261015	980	980	980	980	0
129	20241230	174700	18261015	980	980	980	980	0
130	20241230	174600	18261015	980	980	980	980	0
131	20241230	174500	18261015	980	980	980	980	0
132	20241230	174400	18261015	980	980	980	980	0
133	20241230	174300	18261015	980	980	980	980	0
134	20241230	174200	18261015	980	980	980	980	0
135	20241230	174100	18261015	980	980	980	980	0
136	20241230	174000	18261015	980	980	980	980	0
137	20241230	173900	18261015	980	980	980	980	0
138	20241230	173800	18261015	980	980	980	980	0
139	20241230	173700	18261015	980	980	980	980	0
140	20241230	173600	18261015	980	980	980	980	0
141	20241230	173500	18261015	980	980	980	980	0
142	20241230	173400	18261015	980	980	980	980	0
143	20241230	173300	18261015	980	980	980	980	0
144	20241230	173200	18261015	980	980	980	980	0
145	20241230	173100	18261015	980	980	980	980	0
146	20241230	173000	18261015	980	980	980	980	0
147	20241230	172900	18261015	980	980	980	980	0
148	20241230	172800	18261015	980	980	980	980	0
149	20241230	172700	18261015	980	980	980	980	0
150	20241230	172600	18261015	980	980	980	980	0
151	20241230	172500	18261015	980	980	980	980	0
152	20241230	172400	18261015	980	980	980	980	500
153	20241230	172300	18261015	980	980	980	980	0
154	20241230	172200	18261015	980	980	980	980	0
155	20241230	172100	18261015	980	980	980	980	0
156	20241230	172000	18261015	980	980	980	980	0
157	20241230	171900	18261015	980	980	980	980	0
158	20241230	171800	18261015	980	980	980	980	0
159	20241230	171700	18261015	980	980	980	980	0
160	20241230	171600	18261015	980	980	980	980	0
161	20241230	171500	18261015	980	980	980	980	0
162	20241230	171400	18261015	980	980	980	980	0
163	20241230	171300	18261015	980	980	980	980	0
164	20241230	171200	18261015	980	980	980	980	0
165	20241230	171100	18261015	980	980	980	980	0
166	20241230	171000	18261015	980	980	980	980	0
167	20241230	170900	18261015	980	980	980	980	0
168	20241230	170800	18261015	980	980	980	980	0
169	20241230	170700	18261015	980	980	980	980	0
170	20241230	170600	18261015	980	980	980	980	0
171	20241230	170500	18261015	980	980	980	980	0
172	20241230	170400	18261015	980	980	980	980	0
173	20241230	170300	18261015	980	980	980	980	0
174	20241230	170200	18261015	980	980	980	980	0
175	20241230	170100	18261015	980	980	980	980	0
176	20241230	170000	18261015	980	980	980	980	0
177	20241230	165900	18261015	980	980	980	980	0
178	20241230	165800	18261015	980	980	980	980	0
179	20241230	165700	18261015	980	980	980	980	0
180	20241230	165600	18261015	980	980	980	980	0
181	20241230	165500	18261015	980	980	980	980	0
182	20241230	165400	18261015	980	980	980	980	500
183	20241230	165300	18261015	980	980	980	980	0
184	20241230	165200	18261015	980	980	980	980	0
185	20241230	165100	18261015	980	980	980	980	0
186	20241230	165000	18261015	980	980	980	980	0
187	20241230	164900	18261015	980	980	980	980	0
188	20241230	164800	18261015	980	980	980	980	0
189	20241230	164700	18261015	980	980	980	980	0
190	20241230	164600	18261015	980	980	980	980	0
191	20241230	164500	18261015	980	980	980	980	0
192	20241230	164400	18261015	980	980	980	980	0
193	20241230	164300	18261015	980	980	980	980	0
194	20241230	164200	18261015	980	980	980	980	0
195	20241230	164100	18261015	980	980	980	980	0
196	20241230	164000	18261015	980	980	980	980	0
197	20241230	163900	18261015	980	980	980	980	0
198	20241230	163800	18261015	980	980	980	980	0
199	20241230	163700	18261015	980	980	980	980	0
200	20241230	163600	18261015	980	980	980	980	0
201	20241230	163500	18261015	980	980	980	980	0
202	20241230	163400	18261015	980	980	980	980	0
203	20241230	163300	18261015	980	980	980	980	0
204	20241230	163200	18261015	980	980	980	980	0
205	20241230	163100	18261015	980	980	980	980	0
206	20241230	163000	18261015	980	980	980	980	0
207	20241230	162900	18261015	980	980	980	980	0
208	20241230	162800	18261015	980	980	980	980	0
209	20241230	162700	18261015	980	980	980	980	0
210	20241230	162600	18261015	980	980	980	980	0
211	20241230	162500	18261015	980	980	980	980	0
212	20241230	162400	18261015	980	980	980	980	500
213	20241230	162300	18261015	980	980	980	980	0
214	20241230	162200	18261015	980	980	980	980	0
215	20241230	162100	18261015	980	980	980	980	0
216	20241230	162000	18261015	980	980	980	980	0
217	20241230	161900	18261015	980	980	980	980	0
218	20241230	161800	18261015	980	980	980	980	0
219	20241230	161700	18261015	980	980	980	980	0
220	20241230	161600	18261015	980	980	980	980	0
221	20241230	161500	18261015	980	980	980	980	0
222	20241230	161400	18261015	980	980	980	980	0
223	20241230	161300	18261015	980	980	980	980	0
224	20241230	161200	18261015	980	980	980	980	0
225	20241230	161100	18261015	980	980	980	980	0
226	20241230	161000	18261015	980	980	980	980	0
227	20241230	160900	18261015	980	980	980	980	0
228	20241230	160800	18261015	980	980	980	980	0
229	20241230	160700	18261015	980	980	980	980	0
230	20241230	160600	18261015	980	980	980	980	0
231	20241230	160500	18261015	980	980	980	980	0
232	20241230	160400	18261015	980	980	980	980	0
233	20241230	160300	18261015	980	980	980	980	0
234	20241230	160200	18261015	980	980	980	980	0
235	20241230	160100	18261015	980	980	980	980	0
236	20241230	160000	18261015	980	980	980	980	0
237	20241230	155900	18261015	980	980	980	980	0
238	20241230	155800	18261015	980	980	980	980	0
239	20241230	155700	18261015	980	980	980	980	0
240	20241230	155600	18261015	980	980	980	980	0
241	20241230	155500	18261015	980	980	980	980	0
242	20241230	155400	18261015	980	980	980	980	500
243	20241230	155300	18261015	980	980	980	980	0
244	20241230	155200	18261015	980	980	980	980	0
245	20241230	155100	18261015	980	980	980	980	0
246	20241230	155000	18261015	980	980	980	980	0
247	20241230	154900	18261015	980	980	980	980	0
248	20241230	154800	18261015	980	980	980	980	0
249	20241230	154700	18261015	980	980	980	980	0
250	20241230	154600	18261015	980	980	980	980	0
251	20241230	154500	18261015	980	980	980	980	0
252	20241230	154400	18261015	980	980	980	980	0
253	20241230	154300	18261015	980	980	980	980	0
254	20241230	154200	18261015	980	980	980	980	0
255	20241230	154100	18261015	980	980	980	980	0
256	20241230	154000	18261015	980	980	980	980	0
257	20241230	153900	18261015	980	980	980	980	0
258	20241230	153800	18261015	980	980	980	980	0
259	20241230	153700	18261015	980	980	980	980	0
260	20241230	153600	18261015	980	980	980	980	0
261	20241230	153500	18261015	980	980	980	980	0
262	20241230	153400	18261015	980	980	980	980	0
263	20241230	153300	18261015	980	980	980	980	0
264	20241230	153200	18261015	980	980	980	980	0
265	20241230	153100	18261015	980	980	980	980	0
266	20241230	153000	18261015	980	980	980	980	500
267	20241230	152900	17771015	981	981	981	981	0
268	20241230	152800	17771015	981	981	981	981	0
269	20241230	152700	17771015	981	981	981	981	0
270	20241230	152600	17771015	981	981	981	981	0
271	20241230	152500	17771015	981	981	981	981	0
272	20241230	152400	17771015	981	981	981	981	0
273	20241230	152300	17771015	981	981	981	981	0
274	20241230	152200	17771015	981	981	981	981	0
275	20241230	152100	17771015	981	981	981	981	0
276	20241230	152000	17771015	981	981	981	981	0
277	20241230	151900	17771015	981	981	981	981	0
278	20241230	151800	17771015	981	978	981	978	414
279	20241230	151700	17365737	978	978	978	978	0
280	20241230	151600	17365737	978	978	978	978	0
281	20241230	151500	17365737	978	978	978	978	1
282	20241230	151400	17364759	970	970	970	970	0
283	20241230	151300	17364759	970	970	970	970	0
284	20241230	151200	17364759	970	970	970	970	0
285	20241230	151100	17364759	970	970	970	970	0
286	20241230	151000	17364759	970	970	970	970	234
287	20241230	150900	17137779	970	970	970	970	0
288	20241230	150800	17137779	970	970	970	970	0
289	20241230	150700	17137779	970	970	970	970	0
290	20241230	150600	17137779	970	970	970	970	0
291	20241230	150500	17137779	970	970	970	970	0
292	20241230	150400	17137779	970	970	970	970	0
293	20241230	150300	17137779	970	970	970	970	0
294	20241230	150200	17137779	970	970	970	970	0
295	20241230	150100	17137779	970	970	970	970	86
296	20241230	150000	17054359	970	970	970	970	0
297	20241230	145900	17054359	970	970	970	970	0
298	20241230	145800	17054359	970	970	970	970	100
299	20241230	145700	16957359	970	970	970	970	400
300	20241230	145600	16569359	975	975	975	975	0
301	20241230	145500	16569359	975	975	975	975	0
302	20241230	145400	16569359	975	978	978	975	1554
303	20241230	145300	15053771	978	978	978	978	0
304	20241230	145200	15053771	978	978	978	978	13
305	20241230	145100	15041057	979	979	979	979	0
306	20241230	145000	15041057	979	979	979	979	0
307	20241230	144900	15041057	979	979	979	979	0
308	20241230	144800	15041057	979	979	979	979	0
309	20241230	144700	15041057	979	979	979	979	0
310	20241230	144600	15041057	979	979	979	979	0
311	20241230	144500	15041057	979	979	979	979	0
312	20241230	144400	15041057	979	979	979	979	1
313	20241230	144300	15040078	978	978	978	978	13
314	20241230	144200	15027364	978	978	978	978	1
315	20241230	144100	15026386	976	976	976	976	0
316	20241230	144000	15026386	976	976	976	976	0
317	20241230	143900	15026386	976	976	976	976	60
318	20241230	143800	14967826	976	976	976	976	0
319	20241230	143700	14967826	976	976	976	976	0
320	20241230	143600	14967826	976	976	976	976	0
321	20241230	143500	14967826	976	976	976	976	140
322	20241230	143400	14831186	975	978	978	975	284
323	20241230	143300	14554028	980	980	980	980	0
324	20241230	143200	14554028	980	980	980	980	0
325	20241230	143100	14554028	980	980	980	980	0
326	20241230	143000	14554028	980	980	980	980	0
327	20241230	142900	14554028	980	980	980	980	0
328	20241230	142800	14554028	980	980	980	980	0
329	20241230	142700	14554028	980	980	980	980	2
330	20241230	142600	14552068	981	981	981	981	0
331	20241230	142500	14552068	981	981	981	980	15
332	20241230	142400	14537366	980	980	980	980	71
333	20241230	142300	14467786	980	980	980	980	0
334	20241230	142200	14467786	980	980	980	980	220
335	20241230	142100	14252186	980	980	980	980	0
336	20241230	142000	14252186	980	980	980	980	0
337	20241230	141900	14252186	980	980	980	980	0
338	20241230	141800	14252186	980	980	980	980	0
339	20241230	141700	14252186	980	980	980	980	0
340	20241230	141600	14252186	980	980	980	980	0
341	20241230	141500	14252186	980	980	980	980	86
342	20241230	141400	14167906	980	980	980	980	0
343	20241230	141300	14167906	980	980	980	980	0
344	20241230	141200	14167906	980	980	980	980	0
345	20241230	141100	14167906	980	980	980	980	0
346	20241230	141000	14167906	980	980	980	980	0
347	20241230	140900	14167906	980	980	980	980	0
348	20241230	140800	14167906	980	980	980	980	0
349	20241230	140700	14167906	980	980	980	980	0
350	20241230	140600	14167906	980	980	980	980	86
351	20241230	140500	14083626	980	980	980	980	0
352	20241230	140400	14083626	980	980	980	980	0
353	20241230	140300	14083626	980	980	980	980	0
354	20241230	140200	14083626	980	980	980	980	15
355	20241230	140100	14068926	980	980	980	980	222
356	20241230	140000	13851366	980	980	980	980	2
357	20241230	135900	13849406	980	980	981	980	405
358	20241230	135800	13452462	980	979	980	979	653
359	20241230	135700	12812545	979	979	979	979	86
360	20241230	135600	12728351	979	979	979	979	0
361	20241230	135500	12728351	979	979	979	979	0
362	20241230	135400	12728351	979	979	979	979	0
363	20241230	135300	12728351	979	979	979	979	0
364	20241230	135200	12728351	979	979	979	979	0
365	20241230	135100	12728351	979	979	979	979	0
366	20241230	135000	12728351	979	979	979	979	0
367	20241230	134900	12728351	979	979	979	979	0
368	20241230	134800	12728351	979	979	979	979	16
369	20241230	134700	12712687	979	979	979	979	70
370	20241230	134600	12644157	979	979	979	979	0
371	20241230	134500	12644157	979	979	979	979	0
372	20241230	134400	12644157	979	979	979	979	0
373	20241230	134300	12644157	979	979	979	979	0
374	20241230	134200	12644157	979	979	979	979	0
375	20241230	134100	12644157	979	979	979	979	0
376	20241230	134000	12644157	979	979	979	979	1
377	20241230	133900	12643178	963	963	963	963	0
378	20241230	133800	12643178	963	963	963	963	0
379	20241230	133700	12643178	963	963	963	963	0
380	20241230	133600	12643178	963	963	963	963	0
381	20241230	133500	12643178	963	963	963	963	23
382	20241230	133400	12621029	978	978	978	978	0
383	20241230	133300	12621029	978	978	978	978	0
384	20241230	133200	12621029	978	978	978	978	0
385	20241230	133100	12621029	978	978	978	978	0
386	20241230	133000	12621029	978	978	978	978	0
387	20241230	132900	12621029	978	978	978	978	86
388	20241230	132800	12536921	978	978	978	978	11
389	20241230	132700	12526163	958	965	965	958	526
390	20241230	132600	12020529	966	969	969	966	279
391	20241230	132500	11750828	968	972	972	968	461
392	20241230	132400	11303888	972	972	972	972	0
393	20241230	132300	11303888	972	972	972	972	0
394	20241230	132200	11303888	972	972	972	972	23
395	20241230	132100	11281532	980	980	980	980	0
396	20241230	132000	11281532	980	979	980	979	86
397	20241230	131900	11197258	980	980	980	980	0
398	20241230	131800	11197258	980	980	980	980	0
399	20241230	131700	11197258	980	980	980	980	0
400	20241230	131600	11197258	980	980	980	980	0
401	20241230	131500	11197258	980	980	980	980	1
402	20241230	131400	11196278	980	980	980	980	0
403	20241230	131300	11196278	980	980	980	980	0
404	20241230	131200	11196278	980	980	980	980	1
405	20241230	131100	11195298	972	972	972	972	0
406	20241230	131000	11195298	972	972	972	972	0
407	20241230	130900	11195298	972	972	972	972	23
408	20241230	130800	11172942	980	980	980	980	0
409	20241230	130700	11172942	980	980	980	980	0
410	20241230	130600	11172942	980	980	980	980	0
411	20241230	130500	11172942	980	980	980	980	0
412	20241230	130400	11172942	980	980	980	980	0
413	20241230	130300	11172942	980	979	980	979	4
414	20241230	130200	11169025	979	979	979	979	40
415	20241230	130100	11129865	979	979	979	979	0
416	20241230	130000	11129865	979	978	979	978	2
417	20241230	125900	11127908	978	978	978	978	6
418	20241230	125800	11122040	978	978	978	978	0
419	20241230	125700	11122040	978	978	978	978	0
420	20241230	125600	11122040	978	972	978	972	24
421	20241230	125500	11098706	979	972	979	972	501
422	20241230	125400	10611727	979	979	979	979	0
423	20241230	125300	10611727	979	979	979	979	0
424	20241230	125200	10611727	979	979	979	979	87
425	20241230	125100	10526554	970	970	970	970	279
426	20241230	125000	10255924	970	970	970	970	0
427	20241230	124900	10255924	970	970	970	970	0
428	20241230	124800	10255924	970	970	970	970	0
429	20241230	124700	10255924	970	970	970	970	0
430	20241230	124600	10255924	970	970	970	970	0
431	20241230	124500	10255924	970	970	970	970	0
432	20241230	124400	10255924	970	970	970	970	3
433	20241230	124300	10253014	970	970	970	970	23
434	20241230	124200	10230704	979	979	979	979	0
435	20241230	124100	10230704	979	979	979	979	0
436	20241230	124000	10230704	979	979	979	979	0
437	20241230	123900	10230704	979	979	979	979	0
438	20241230	123800	10230704	979	979	979	979	0
439	20241230	123700	10230704	979	979	979	979	0
440	20241230	123600	10230704	979	979	979	979	0
441	20241230	123500	10230704	979	979	979	979	0
442	20241230	123400	10230704	979	979	979	979	86
443	20241230	123300	10146510	979	979	979	979	0
444	20241230	123200	10146510	979	979	979	979	0
445	20241230	123100	10146510	979	979	979	979	1
446	20241230	123000	10145531	969	969	969	969	24
447	20241230	122900	10122275	969	969	969	969	0
448	20241230	122800	10122275	969	969	969	969	0
449	20241230	122700	10122275	969	969	969	969	0
450	20241230	122600	10122275	969	969	969	969	0
451	20241230	122500	10122275	969	969	969	969	0
452	20241230	122400	10122275	969	969	969	969	0
453	20241230	122300	10122275	969	969	969	969	0
454	20241230	122200	10122275	969	969	969	969	0
455	20241230	122100	10122275	969	969	969	969	0
456	20241230	122000	10122275	969	969	969	969	0
457	20241230	121900	10122275	969	969	969	969	0
458	20241230	121800	10122275	969	969	969	969	0
459	20241230	121700	10122275	969	969	969	969	24
460	20241230	121600	10099019	981	981	981	981	0
461	20241230	121500	10099019	981	981	981	981	0
462	20241230	121400	10099019	981	981	981	981	0
463	20241230	121300	10099019	981	981	981	981	0
464	20241230	121200	10099019	981	981	981	981	0
465	20241230	121100	10099019	981	981	981	981	0
466	20241230	121000	10099019	981	981	981	981	0
467	20241230	120900	10099019	981	981	981	981	1
468	20241230	120800	10098038	969	969	969	969	0
469	20241230	120700	10098038	969	969	969	969	0
470	20241230	120600	10098038	969	969	969	969	0
471	20241230	120500	10098038	969	969	969	969	0
472	20241230	120400	10098038	969	969	969	969	24
473	20241230	120300	10074782	981	981	981	981	0
474	20241230	120200	10074782	981	981	981	981	0
475	20241230	120100	10074782	981	981	981	981	0
476	20241230	120000	10074782	981	981	981	981	0
477	20241230	115900	10074782	981	981	981	981	0
478	20241230	115800	10074782	981	981	981	981	0
479	20241230	115700	10074782	981	981	981	981	86
480	20241230	115600	9990416	981	981	981	981	0
481	20241230	115500	9990416	981	981	981	981	0
482	20241230	115400	9990416	981	981	981	981	0
483	20241230	115300	9990416	981	981	981	981	1
484	20241230	115200	9989435	981	981	981	981	1
485	20241230	115100	9988454	969	969	969	969	24
486	20241230	115000	9965198	981	981	981	981	0
487	20241230	114900	9965198	981	981	981	981	0
488	20241230	114800	9965198	981	981	981	981	0
489	20241230	114700	9965198	981	981	981	981	0
490	20241230	114600	9965198	981	981	981	981	0
491	20241230	114500	9965198	981	981	981	981	0
492	20241230	114400	9965198	981	981	981	981	1
493	20241230	114300	9964217	969	969	969	969	0
494	20241230	114200	9964217	969	969	969	969	0
495	20241230	114100	9964217	969	969	969	969	20
496	20241230	114000	9944837	969	969	969	969	0
497	20241230	113900	9944837	969	969	969	969	0
498	20241230	113800	9944837	969	981	981	969	110
499	20241230	113700	9837214	981	981	981	981	0
500	20241230	113600	9837214	981	981	981	981	0
501	20241230	113500	9837214	981	981	981	981	0
502	20241230	113400	9837214	981	981	981	981	0
503	20241230	113300	9837214	981	981	981	981	0
504	20241230	113200	9837214	981	981	981	981	0
505	20241230	113100	9837214	981	981	981	981	0
506	20241230	113000	9837214	981	981	981	981	0
507	20241230	112900	9837214	981	981	981	981	88
508	20241230	112800	9750886	981	981	981	981	0
509	20241230	112700	9750886	981	981	981	981	0
510	20241230	112600	9750886	981	981	981	981	1
511	20241230	112500	9749905	969	969	969	969	24
512	20241230	112400	9726649	981	981	981	981	0
513	20241230	112300	9726649	981	981	981	981	2
514	20241230	112200	9724687	981	981	981	981	0
515	20241230	112100	9724687	981	981	981	981	0
516	20241230	112000	9724687	981	981	981	981	86
517	20241230	111900	9640321	981	981	981	981	0
518	20241230	111800	9640321	981	981	981	981	0
519	20241230	111700	9640321	981	981	981	981	0
520	20241230	111600	9640321	981	981	981	981	0
521	20241230	111500	9640321	981	981	981	981	0
522	20241230	111400	9640321	981	981	981	981	0
523	20241230	111300	9640321	981	981	981	981	1
524	20241230	111200	9639340	969	969	969	969	24
525	20241230	111100	9616084	981	981	981	981	86
526	20241230	111000	9531718	981	981	981	981	0
527	20241230	110900	9531718	981	981	981	981	5
528	20241230	110800	9526813	981	981	981	981	0
529	20241230	110700	9526813	981	981	981	981	0
530	20241230	110600	9526813	981	981	981	981	0
531	20241230	110500	9526813	981	981	981	981	0
532	20241230	110400	9526813	981	981	981	981	0
533	20241230	110300	9526813	981	981	981	981	0
534	20241230	110200	9526813	981	981	981	981	0
535	20241230	110100	9526813	981	981	981	981	1
536	20241230	110000	9525832	969	969	969	969	1
537	20241230	105900	9524863	969	969	969	969	24
538	20241230	105800	9501607	981	981	981	981	0
539	20241230	105700	9501607	981	981	981	981	0
540	20241230	105600	9501607	981	981	981	981	0
541	20241230	105500	9501607	981	981	981	981	0
542	20241230	105400	9501607	981	981	981	981	0
543	20241230	105300	9501607	981	981	981	981	0
544	20241230	105200	9501607	981	981	981	981	1
545	20241230	105100	9500626	969	969	969	969	0
546	20241230	105000	9500626	969	969	969	969	0
547	20241230	104900	9500626	969	969	969	969	0
548	20241230	104800	9500626	969	969	969	969	0
549	20241230	104700	9500626	969	969	969	969	0
550	20241230	104600	9500626	969	969	969	969	24
551	20241230	104500	9477370	969	969	969	969	0
552	20241230	104400	9477370	969	969	969	969	0
553	20241230	104300	9477370	969	969	969	969	0
554	20241230	104200	9477370	969	969	969	969	0
555	20241230	104100	9477370	969	969	969	969	0
556	20241230	104000	9477370	969	969	969	969	0
557	20241230	103900	9477370	969	969	969	969	0
558	20241230	103800	9477370	969	969	969	969	0
559	20241230	103700	9477370	969	969	969	969	0
560	20241230	103600	9477370	969	969	969	969	0
561	20241230	103500	9477370	969	969	969	969	0
562	20241230	103400	9477370	969	969	969	969	0
563	20241230	103300	9477370	969	981	981	969	25
564	20241230	103200	9453133	970	970	970	970	0
565	20241230	103100	9453133	970	970	970	970	10
566	20241230	103000	9443433	970	970	970	970	0
567	20241230	102900	9443433	970	970	970	970	300
568	20241230	102800	9152433	967	967	967	967	0
569	20241230	102700	9152433	967	967	967	967	0
570	20241230	102600	9152433	967	967	967	967	0
571	20241230	102500	9152433	967	967	967	967	0
572	20241230	102400	9152433	967	967	967	967	1
573	20241230	102300	9151466	967	967	967	967	0
574	20241230	102200	9151466	967	967	967	967	0
575	20241230	102100	9151466	967	967	967	967	0
576	20241230	102000	9151466	967	972	972	967	24
577	20241230	101900	9128148	972	972	972	972	0
578	20241230	101800	9128148	972	972	972	972	0
579	20241230	101700	9128148	972	972	972	972	0
580	20241230	101600	9128148	972	972	972	972	100
581	20241230	101500	9030948	981	981	981	981	1
582	20241230	101400	9029967	972	972	972	972	200
583	20241230	101300	8835567	981	981	981	981	0
584	20241230	101200	8835567	981	981	981	981	0
585	20241230	101100	8835567	981	981	981	981	0
586	20241230	101000	8835567	981	981	981	981	177
587	20241230	100900	8661930	981	980	981	980	615
588	20241230	100800	8058659	972	972	972	972	0
589	20241230	100700	8058659	972	972	972	972	24
590	20241230	100600	8035331	980	980	980	980	91
591	20241230	100500	7946151	980	980	980	980	0
592	20241230	100400	7946151	980	980	980	980	0
593	20241230	100300	7946151	980	980	980	980	0
594	20241230	100200	7946151	980	980	980	980	0
595	20241230	100100	7946151	980	980	980	980	0
596	20241230	100000	7946151	980	980	980	980	0
597	20241230	095900	7946151	980	980	980	980	0
598	20241230	095800	7946151	980	980	980	980	1
599	20241230	095700	7945171	972	972	972	972	0
600	20241230	095600	7945171	972	972	972	972	45
601	20241230	095500	7901431	972	972	972	972	0
602	20241230	095400	7901431	972	972	972	972	24
603	20241230	095300	7878103	972	972	972	972	0
604	20241230	095200	7878103	972	972	972	972	225
605	20241230	095100	7659403	981	981	981	981	3
606	20241230	095000	7656460	981	981	981	981	0
607	20241230	094900	7656460	981	981	981	981	0
608	20241230	094800	7656460	981	981	981	981	0
609	20241230	094700	7656460	981	980	981	980	147
610	20241230	094600	7512309	972	972	972	972	0
611	20241230	094500	7512309	972	972	972	972	0
612	20241230	094400	7512309	972	972	972	972	0
613	20241230	094300	7512309	972	972	972	972	0
614	20241230	094200	7512309	972	972	972	972	0
615	20241230	094100	7512309	972	972	972	972	24
616	20241230	094000	7488981	981	981	981	981	0
617	20241230	093900	7488981	981	981	981	981	0
618	20241230	093800	7488981	981	981	981	981	86
619	20241230	093700	7404615	981	981	981	981	0
620	20241230	093600	7404615	981	980	981	980	3
621	20241230	093500	7401674	981	981	981	981	0
622	20241230	093400	7401674	981	981	981	981	0
623	20241230	093300	7401674	981	981	981	981	1
624	20241230	093200	7400693	972	972	972	972	0
625	20241230	093100	7400693	972	972	972	972	0
626	20241230	093000	7400693	972	972	972	972	1
627	20241230	092900	7399721	972	972	972	972	0
628	20241230	092800	7399721	972	981	981	972	89
629	20241230	092700	7312628	981	981	981	981	0
630	20241230	092600	7312628	981	981	981	981	0
631	20241230	092500	7312628	981	981	981	981	0
632	20241230	092400	7312628	981	981	981	981	0
633	20241230	092300	7312628	981	981	981	981	5
634	20241230	092200	7307723	981	981	981	981	0
635	20241230	092100	7307723	981	981	981	981	1
636	20241230	092000	7306742	965	981	981	965	99
637	20241230	091900	7209639	981	981	981	981	0
638	20241230	091800	7209639	981	981	981	981	0
639	20241230	091700	7209639	981	981	981	981	0
640	20241230	091600	7209639	981	981	981	981	0
641	20241230	091500	7209639	981	981	981	981	1
642	20241230	091400	7208658	972	972	972	972	0
643	20241230	091300	7208658	972	972	972	972	0
644	20241230	091200	7208658	972	972	972	972	0
645	20241230	091100	7208658	972	972	972	972	2268
646	20241230	091000	5004162	972	972	972	972	1
647	20241230	090900	5003190	972	972	972	972	0
648	20241230	090800	5003190	972	972	972	972	0
649	20241230	090700	5003190	972	972	972	972	0
650	20241230	090600	5003190	972	972	972	972	0
651	20241230	090500	5003190	972	972	972	972	0
652	20241230	090400	5003190	972	972	972	972	1
653	20241230	090300	5002218	972	971	972	971	1187
654	20241230	090200	3849499	971	971	971	971	0
655	20241230	090100	3849499	971	959	972	959	2312
656	20241230	090000	1602489	959	959	959	959	1671