KissMeData/053060/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	193600	29704921	990	990	990	990	275
3	20241217	193500	29704921	990	990	990	990	0
4	20241217	193400	29704921	990	990	990	990	0
5	20241217	193300	29704921	990	990	990	990	0
6	20241217	193200	29704921	990	990	990	990	0
7	20241217	193100	29704921	990	990	990	990	0
8	20241217	193000	29704921	990	990	990	990	0
9	20241217	192900	29704921	990	990	990	990	0
10	20241217	192800	29704921	990	990	990	990	0
11	20241217	192700	29704921	990	990	990	990	0
12	20241217	192600	29704921	990	990	990	990	0
13	20241217	192500	29704921	990	990	990	990	0
14	20241217	192400	29704921	990	990	990	990	0
15	20241217	192300	29704921	990	990	990	990	0
16	20241217	192200	29704921	990	990	990	990	0
17	20241217	192100	29704921	990	990	990	990	0
18	20241217	192000	29704921	990	990	990	990	0
19	20241217	191900	29704921	990	990	990	990	0
20	20241217	191800	29704921	990	990	990	990	0
21	20241217	191700	29704921	990	990	990	990	0
22	20241217	191600	29704921	990	990	990	990	0
23	20241217	191500	29704921	990	990	990	990	0
24	20241217	191400	29704921	990	990	990	990	0
25	20241217	191300	29704921	990	990	990	990	0
26	20241217	191200	29704921	990	990	990	990	0
27	20241217	191100	29704921	990	990	990	990	0
28	20241217	191000	29704921	990	990	990	990	0
29	20241217	190900	29704921	990	990	990	990	0
30	20241217	190800	29704921	990	990	990	990	0
31	20241217	190700	29704921	990	990	990	990	0
32	20241217	190600	29704921	990	990	990	990	275
33	20241217	190500	29704921	990	990	990	990	0
34	20241217	190400	29704921	990	990	990	990	0
35	20241217	190300	29704921	990	990	990	990	0
36	20241217	190200	29704921	990	990	990	990	0
37	20241217	190100	29704921	990	990	990	990	0
38	20241217	190000	29704921	990	990	990	990	0
39	20241217	185900	29704921	990	990	990	990	0
40	20241217	185800	29704921	990	990	990	990	0
41	20241217	185700	29704921	990	990	990	990	0
42	20241217	185600	29704921	990	990	990	990	0
43	20241217	185500	29704921	990	990	990	990	0
44	20241217	185400	29704921	990	990	990	990	0
45	20241217	185300	29704921	990	990	990	990	0
46	20241217	185200	29704921	990	990	990	990	0
47	20241217	185100	29704921	990	990	990	990	0
48	20241217	185000	29704921	990	990	990	990	0
49	20241217	184900	29704921	990	990	990	990	0
50	20241217	184800	29704921	990	990	990	990	0
51	20241217	184700	29704921	990	990	990	990	0
52	20241217	184600	29704921	990	990	990	990	0
53	20241217	184500	29704921	990	990	990	990	0
54	20241217	184400	29704921	990	990	990	990	0
55	20241217	184300	29704921	990	990	990	990	0
56	20241217	184200	29704921	990	990	990	990	0
57	20241217	184100	29704921	990	990	990	990	0
58	20241217	184000	29704921	990	990	990	990	0
59	20241217	183900	29704921	990	990	990	990	0
60	20241217	183800	29704921	990	990	990	990	0
61	20241217	183700	29704921	990	990	990	990	0
62	20241217	183600	29704921	990	990	990	990	275
63	20241217	183500	29704921	990	990	990	990	0
64	20241217	183400	29704921	990	990	990	990	0
65	20241217	183300	29704921	990	990	990	990	0
66	20241217	183200	29704921	990	990	990	990	0
67	20241217	183100	29704921	990	990	990	990	0
68	20241217	183000	29704921	990	990	990	990	0
69	20241217	182900	29704921	990	990	990	990	0
70	20241217	182800	29704921	990	990	990	990	0
71	20241217	182700	29704921	990	990	990	990	0
72	20241217	182600	29704921	990	990	990	990	0
73	20241217	182500	29704921	990	990	990	990	0
74	20241217	182400	29704921	990	990	990	990	0
75	20241217	182300	29704921	990	990	990	990	0
76	20241217	182200	29704921	990	990	990	990	0
77	20241217	182100	29704921	990	990	990	990	0
78	20241217	182000	29704921	990	990	990	990	0
79	20241217	181900	29704921	990	990	990	990	0
80	20241217	181800	29704921	990	990	990	990	0
81	20241217	181700	29704921	990	990	990	990	0
82	20241217	181600	29704921	990	990	990	990	0
83	20241217	181500	29704921	990	990	990	990	0
84	20241217	181400	29704921	990	990	990	990	0
85	20241217	181300	29704921	990	990	990	990	0
86	20241217	181200	29704921	990	990	990	990	0
87	20241217	181100	29704921	990	990	990	990	0
88	20241217	181000	29704921	990	990	990	990	0
89	20241217	180900	29704921	990	990	990	990	0
90	20241217	180800	29704921	990	990	990	990	0
91	20241217	180700	29704921	990	990	990	990	0
92	20241217	180600	29704921	990	990	990	990	275
93	20241217	180500	29704921	990	990	990	990	0
94	20241217	180400	29704921	990	990	990	990	0
95	20241217	180300	29704921	990	990	990	990	0
96	20241217	180200	29704921	990	990	990	990	0
97	20241217	180100	29704921	990	990	990	990	0
98	20241217	180000	29704921	990	990	990	990	0
99	20241217	175900	29704921	990	990	990	990	0
100	20241217	175800	29704921	990	990	990	990	0
101	20241217	175700	29704921	990	990	990	990	0
102	20241217	175600	29704921	990	990	990	990	0
103	20241217	175500	29704921	990	990	990	990	0
104	20241217	175400	29704921	990	990	990	990	0
105	20241217	175300	29704921	990	990	990	990	0
106	20241217	175200	29704921	990	990	990	990	0
107	20241217	175100	29704921	990	990	990	990	0
108	20241217	175000	29704921	990	990	990	990	0
109	20241217	174900	29704921	990	990	990	990	0
110	20241217	174800	29704921	990	990	990	990	0
111	20241217	174700	29704921	990	990	990	990	0
112	20241217	174600	29704921	990	990	990	990	0
113	20241217	174500	29704921	990	990	990	990	0
114	20241217	174400	29704921	990	990	990	990	0
115	20241217	174300	29704921	990	990	990	990	0
116	20241217	174200	29704921	990	990	990	990	0
117	20241217	174100	29704921	990	990	990	990	0
118	20241217	174000	29704921	990	990	990	990	0
119	20241217	173900	29704921	990	990	990	990	0
120	20241217	173800	29704921	990	990	990	990	0
121	20241217	173700	29704921	990	990	990	990	0
122	20241217	173600	29704921	990	990	990	990	275
123	20241217	173500	29704921	990	990	990	990	0
124	20241217	173400	29704921	990	990	990	990	0
125	20241217	173300	29704921	990	990	990	990	0
126	20241217	173200	29704921	990	990	990	990	0
127	20241217	173100	29704921	990	990	990	990	0
128	20241217	173000	29704921	990	990	990	990	0
129	20241217	172900	29704921	990	990	990	990	0
130	20241217	172800	29704921	990	990	990	990	0
131	20241217	172700	29704921	990	990	990	990	0
132	20241217	172600	29704921	990	990	990	990	0
133	20241217	172500	29704921	990	990	990	990	0
134	20241217	172400	29704921	990	990	990	990	0
135	20241217	172300	29704921	990	990	990	990	0
136	20241217	172200	29704921	990	990	990	990	0
137	20241217	172100	29704921	990	990	990	990	0
138	20241217	172000	29704921	990	990	990	990	0
139	20241217	171900	29704921	990	990	990	990	0
140	20241217	171800	29704921	990	990	990	990	0
141	20241217	171700	29704921	990	990	990	990	0
142	20241217	171600	29704921	990	990	990	990	0
143	20241217	171500	29704921	990	990	990	990	0
144	20241217	171400	29704921	990	990	990	990	0
145	20241217	171300	29704921	990	990	990	990	0
146	20241217	171200	29704921	990	990	990	990	0
147	20241217	171100	29704921	990	990	990	990	0
148	20241217	171000	29704921	990	990	990	990	0
149	20241217	170900	29704921	990	990	990	990	0
150	20241217	170800	29704921	990	990	990	990	0
151	20241217	170700	29704921	990	990	990	990	0
152	20241217	170600	29704921	990	990	990	990	275
153	20241217	170500	29704921	990	990	990	990	0
154	20241217	170400	29704921	990	990	990	990	0
155	20241217	170300	29704921	990	990	990	990	0
156	20241217	170200	29704921	990	990	990	990	0
157	20241217	170100	29704921	990	990	990	990	0
158	20241217	170000	29704921	990	990	990	990	0
159	20241217	165900	29704921	990	990	990	990	0
160	20241217	165800	29704921	990	990	990	990	0
161	20241217	165700	29704921	990	990	990	990	0
162	20241217	165600	29704921	990	990	990	990	0
163	20241217	165500	29704921	990	990	990	990	0
164	20241217	165400	29704921	990	990	990	990	0
165	20241217	165300	29704921	990	990	990	990	0
166	20241217	165200	29704921	990	990	990	990	0
167	20241217	165100	29704921	990	990	990	990	0
168	20241217	165000	29704921	990	990	990	990	0
169	20241217	164900	29704921	990	990	990	990	0
170	20241217	164800	29704921	990	990	990	990	0
171	20241217	164700	29704921	990	990	990	990	0
172	20241217	164600	29704921	990	990	990	990	0
173	20241217	164500	29704921	990	990	990	990	0
174	20241217	164400	29704921	990	990	990	990	0
175	20241217	164300	29704921	990	990	990	990	0
176	20241217	164200	29704921	990	990	990	990	0
177	20241217	164100	29704921	990	990	990	990	0
178	20241217	164000	29704921	990	990	990	990	0
179	20241217	163900	29704921	990	990	990	990	0
180	20241217	163800	29704921	990	990	990	990	0
181	20241217	163700	29704921	990	990	990	990	0
182	20241217	163600	29704921	990	990	990	990	275
183	20241217	163500	29704921	990	990	990	990	0
184	20241217	163400	29704921	990	990	990	990	0
185	20241217	163300	29704921	990	990	990	990	0
186	20241217	163200	29704921	990	990	990	990	0
187	20241217	163100	29704921	990	990	990	990	0
188	20241217	163000	29704921	990	990	990	990	0
189	20241217	162900	29704921	990	990	990	990	0
190	20241217	162800	29704921	990	990	990	990	0
191	20241217	162700	29704921	990	990	990	990	0
192	20241217	162600	29704921	990	990	990	990	0
193	20241217	162500	29704921	990	990	990	990	0
194	20241217	162400	29704921	990	990	990	990	0
195	20241217	162300	29704921	990	990	990	990	0
196	20241217	162200	29704921	990	990	990	990	0
197	20241217	162100	29704921	990	990	990	990	0
198	20241217	162000	29704921	990	990	990	990	0
199	20241217	161900	29704921	990	990	990	990	0
200	20241217	161800	29704921	990	990	990	990	0
201	20241217	161700	29704921	990	990	990	990	0
202	20241217	161600	29704921	990	990	990	990	0
203	20241217	161500	29704921	990	990	990	990	0
204	20241217	161400	29704921	990	990	990	990	0
205	20241217	161300	29704921	990	990	990	990	0
206	20241217	161200	29704921	990	990	990	990	0
207	20241217	161100	29704921	990	990	990	990	0
208	20241217	161000	29704921	990	990	990	990	0
209	20241217	160900	29704921	990	990	990	990	0
210	20241217	160800	29704921	990	990	990	990	0
211	20241217	160700	29704921	990	990	990	990	0
212	20241217	160600	29704921	990	990	990	990	275
213	20241217	160500	29704921	990	990	990	990	0
214	20241217	160400	29704921	990	990	990	990	0
215	20241217	160300	29704921	990	990	990	990	0
216	20241217	160200	29704921	990	990	990	990	0
217	20241217	160100	29704921	990	990	990	990	0
218	20241217	160000	29704921	990	990	990	990	0
219	20241217	155900	29704921	990	990	990	990	0
220	20241217	155800	29704921	990	990	990	990	0
221	20241217	155700	29704921	990	990	990	990	0
222	20241217	155600	29704921	990	990	990	990	0
223	20241217	155500	29704921	990	990	990	990	0
224	20241217	155400	29704921	990	990	990	990	0
225	20241217	155300	29704921	990	990	990	990	0
226	20241217	155200	29704921	990	990	990	990	0
227	20241217	155100	29704921	990	990	990	990	0
228	20241217	155000	29704921	990	990	990	990	0
229	20241217	154900	29704921	990	990	990	990	0
230	20241217	154800	29704921	990	990	990	990	0
231	20241217	154700	29704921	990	990	990	990	0
232	20241217	154600	29704921	990	990	990	990	0
233	20241217	154500	29704921	990	990	990	990	0
234	20241217	154400	29704921	990	990	990	990	0
235	20241217	154300	29704921	990	990	990	990	0
236	20241217	154200	29704921	990	990	990	990	0
237	20241217	154100	29704921	990	990	990	990	0
238	20241217	154000	29704921	990	990	990	990	0
239	20241217	153900	29704921	990	990	990	990	0
240	20241217	153800	29704921	990	990	990	990	0
241	20241217	153700	29704921	990	990	990	990	0
242	20241217	153600	29704921	990	990	990	990	275
243	20241217	153500	29704921	990	990	990	990	0
244	20241217	153400	29704921	990	990	990	990	0
245	20241217	153300	29704921	990	990	990	990	0
246	20241217	153200	29704921	990	990	990	990	0
247	20241217	153100	29704921	990	990	990	990	0
248	20241217	153000	29704921	990	990	990	990	275
249	20241217	152900	29432671	993	993	993	993	0
250	20241217	152800	29432671	993	993	993	993	0
251	20241217	152700	29432671	993	993	993	993	0
252	20241217	152600	29432671	993	993	993	993	0
253	20241217	152500	29432671	993	993	993	993	0
254	20241217	152400	29432671	993	993	993	993	0
255	20241217	152300	29432671	993	993	993	993	0
256	20241217	152200	29432671	993	993	993	993	0
257	20241217	152100	29432671	993	993	993	993	0
258	20241217	152000	29432671	993	993	993	993	0
259	20241217	151900	29432671	993	993	993	993	0
260	20241217	151800	29432671	993	993	993	993	4
261	20241217	151700	29428699	993	993	993	993	27
262	20241217	151600	29401888	993	993	993	993	0
263	20241217	151500	29401888	993	993	993	993	0
264	20241217	151400	29401888	993	993	993	993	0
265	20241217	151300	29401888	993	993	993	993	2
266	20241217	151200	29399902	995	995	995	995	5
267	20241217	151100	29394927	995	995	995	995	3
268	20241217	151000	29391942	993	993	993	993	0
269	20241217	150900	29391942	993	993	993	993	0
270	20241217	150800	29391942	993	993	993	993	0
271	20241217	150700	29391942	993	993	993	993	0
272	20241217	150600	29391942	993	993	993	993	0
273	20241217	150500	29391942	993	993	993	993	10
274	20241217	150400	29382012	994	994	994	994	0
275	20241217	150300	29382012	994	993	994	993	28
276	20241217	150200	29354205	993	993	993	993	3
277	20241217	150100	29351226	992	993	993	992	44
278	20241217	150000	29307562	993	993	993	993	0
279	20241217	145900	29307562	993	993	993	993	0
280	20241217	145800	29307562	993	993	993	993	2
281	20241217	145700	29305576	993	993	993	993	0
282	20241217	145600	29305576	993	993	993	993	0
283	20241217	145500	29305576	993	993	993	993	1
284	20241217	145400	29304583	993	993	993	993	2
285	20241217	145300	29302597	993	993	993	993	11
286	20241217	145200	29291674	993	993	993	993	0
287	20241217	145100	29291674	993	993	993	993	0
288	20241217	145000	29291674	993	993	993	993	8
289	20241217	144900	29283730	992	992	992	992	0
290	20241217	144800	29283730	992	992	992	992	0
291	20241217	144700	29283730	992	992	992	992	0
292	20241217	144600	29283730	992	993	995	992	14
293	20241217	144500	29269836	993	995	995	993	26
294	20241217	144400	29244012	995	995	995	995	21
295	20241217	144300	29223117	995	994	995	994	42
296	20241217	144200	29181366	995	995	995	995	0
297	20241217	144100	29181366	995	995	995	995	0
298	20241217	144000	29181366	995	995	995	995	0
299	20241217	143900	29181366	995	995	995	995	0
300	20241217	143800	29181366	995	995	995	995	0
301	20241217	143700	29181366	995	995	995	995	0
302	20241217	143600	29181366	995	993	995	993	36
303	20241217	143500	29145597	993	993	993	993	14
304	20241217	143400	29131695	992	992	992	992	34
305	20241217	143300	29097967	990	992	992	990	9
306	20241217	143200	29089051	992	992	992	992	2
307	20241217	143100	29087067	993	993	993	993	3
308	20241217	143000	29084088	993	993	993	993	8
309	20241217	142900	29076144	993	993	993	993	2
310	20241217	142800	29074158	993	993	993	993	3
311	20241217	142700	29071179	993	993	993	993	2
312	20241217	142600	29069193	993	993	993	993	3
313	20241217	142500	29066214	993	993	993	993	253
314	20241217	142400	28814985	994	994	994	994	23
315	20241217	142300	28792123	995	995	995	995	0
316	20241217	142200	28792123	995	995	995	995	0
317	20241217	142100	28792123	995	995	995	995	0
318	20241217	142000	28792123	995	995	995	995	0
319	20241217	141900	28792123	995	995	995	995	5
320	20241217	141800	28787148	993	993	993	993	0
321	20241217	141700	28787148	993	993	993	993	0
322	20241217	141600	28787148	993	995	995	993	7
323	20241217	141500	28780187	996	996	996	996	0
324	20241217	141400	28780187	996	996	996	996	5
325	20241217	141300	28775207	996	996	996	996	0
326	20241217	141200	28775207	996	996	996	996	0
327	20241217	141100	28775207	996	996	996	996	0
328	20241217	141000	28775207	996	996	996	996	0
329	20241217	140900	28775207	996	996	996	996	0
330	20241217	140800	28775207	996	996	996	996	0
331	20241217	140700	28775207	996	996	996	996	0
332	20241217	140600	28775207	996	996	996	996	2
333	20241217	140500	28773215	998	998	998	998	0
334	20241217	140400	28773215	998	998	998	998	0
335	20241217	140300	28773215	998	998	998	998	1
336	20241217	140200	28772217	993	993	993	993	0
337	20241217	140100	28772217	993	993	993	993	0
338	20241217	140000	28772217	993	993	993	993	0
339	20241217	135900	28772217	993	994	994	993	6
340	20241217	135800	28766257	993	993	993	993	0
341	20241217	135700	28766257	993	993	993	993	0
342	20241217	135600	28766257	993	993	993	993	0
343	20241217	135500	28766257	993	993	993	993	0
344	20241217	135400	28766257	993	993	993	993	0
345	20241217	135300	28766257	993	993	993	993	0
346	20241217	135200	28766257	993	993	993	993	0
347	20241217	135100	28766257	993	993	993	993	0
348	20241217	135000	28766257	993	993	993	993	0
349	20241217	134900	28766257	993	993	993	993	0
350	20241217	134800	28766257	993	993	993	993	0
351	20241217	134700	28766257	993	993	993	993	0
352	20241217	134600	28766257	993	993	993	993	0
353	20241217	134500	28766257	993	993	993	993	0
354	20241217	134400	28766257	993	993	993	993	0
355	20241217	134300	28766257	993	993	993	993	0
356	20241217	134200	28766257	993	993	993	993	6
357	20241217	134100	28760299	998	998	998	998	0
358	20241217	134000	28760299	998	998	998	998	0
359	20241217	133900	28760299	998	998	998	998	0
360	20241217	133800	28760299	998	998	998	998	0
361	20241217	133700	28760299	998	998	998	998	0
362	20241217	133600	28760299	998	998	998	998	0
363	20241217	133500	28760299	998	998	998	998	0
364	20241217	133400	28760299	998	998	998	998	0
365	20241217	133300	28760299	998	998	998	998	0
366	20241217	133200	28760299	998	998	998	998	0
367	20241217	133100	28760299	998	998	998	998	0
368	20241217	133000	28760299	998	998	998	998	0
369	20241217	132900	28760299	998	998	998	998	0
370	20241217	132800	28760299	998	998	998	998	1
371	20241217	132700	28759301	993	993	993	993	0
372	20241217	132600	28759301	993	993	993	993	0
373	20241217	132500	28759301	993	993	993	993	6
374	20241217	132400	28753343	998	998	998	998	1
375	20241217	132300	28752345	993	993	993	993	3
376	20241217	132200	28749366	993	993	993	993	3
377	20241217	132100	28746387	999	999	999	999	0
378	20241217	132000	28746387	999	999	999	999	0
379	20241217	131900	28746387	999	999	999	999	0
380	20241217	131800	28746387	999	993	999	993	21
381	20241217	131700	28725477	993	993	993	993	2
382	20241217	131600	28723491	990	990	990	990	3
383	20241217	131500	28720521	990	990	990	990	3
384	20241217	131400	28717551	990	990	990	990	3
385	20241217	131300	28714581	990	990	990	990	3
386	20241217	131200	28711611	990	990	990	990	3
387	20241217	131100	28708641	990	990	990	990	2
388	20241217	131000	28706661	990	990	990	990	3
389	20241217	130900	28703691	990	990	990	990	2
390	20241217	130800	28701711	987	989	990	987	21
391	20241217	130700	28680949	988	988	988	988	12
392	20241217	130600	28669093	987	988	988	987	42
393	20241217	130500	28627637	988	988	988	988	3
394	20241217	130400	28624673	988	988	988	988	3
395	20241217	130300	28621709	988	988	988	988	2
396	20241217	130200	28619733	988	989	989	988	21
397	20241217	130100	28598982	989	989	989	989	3
398	20241217	130000	28596015	988	989	989	988	41
399	20241217	125900	28555505	989	989	989	989	3
400	20241217	125800	28552538	989	989	989	989	3
401	20241217	125700	28549571	989	989	989	989	2
402	20241217	125600	28547593	989	989	989	989	3
403	20241217	125500	28544626	989	989	989	989	2
404	20241217	125400	28542648	989	989	989	989	3
405	20241217	125300	28539681	989	989	989	989	3
406	20241217	125200	28536714	989	989	989	989	2
407	20241217	125100	28534736	988	990	990	988	9
408	20241217	125000	28525838	990	990	990	990	3
409	20241217	124900	28522868	991	990	991	990	2
410	20241217	124800	28520887	990	990	990	990	3
411	20241217	124700	28517917	990	990	990	990	3
412	20241217	124600	28514947	990	990	990	990	2
413	20241217	124500	28512967	990	990	990	990	3
414	20241217	124400	28509997	990	990	990	990	3
415	20241217	124300	28507027	990	990	990	990	2
416	20241217	124200	28505047	990	990	990	990	3
417	20241217	124100	28502077	990	990	990	990	2
418	20241217	124000	28500097	991	991	991	991	3
419	20241217	123900	28497124	991	991	991	991	4
420	20241217	123800	28493160	991	991	991	991	2
421	20241217	123700	28491178	992	992	992	992	3
422	20241217	123600	28488202	992	992	992	992	3
423	20241217	123500	28485226	992	992	992	992	2
424	20241217	123400	28483242	988	992	992	988	9
425	20241217	123300	28474334	993	993	993	993	28
426	20241217	123200	28446530	993	993	993	993	0
427	20241217	123100	28446530	993	993	993	993	0
428	20241217	123000	28446530	993	993	993	993	0
429	20241217	122900	28446530	993	993	993	993	0
430	20241217	122800	28446530	993	993	993	993	0
431	20241217	122700	28446530	993	993	993	993	0
432	20241217	122600	28446530	993	993	993	993	0
433	20241217	122500	28446530	993	993	993	993	0
434	20241217	122400	28446530	993	993	993	993	7
435	20241217	122300	28439579	993	993	993	993	0
436	20241217	122200	28439579	993	993	993	993	0
437	20241217	122100	28439579	993	993	993	993	7
438	20241217	122000	28432628	988	988	988	988	0
439	20241217	121900	28432628	988	988	988	988	0
440	20241217	121800	28432628	988	988	988	988	0
441	20241217	121700	28432628	988	989	993	988	61
442	20241217	121600	28372291	989	989	989	989	2
443	20241217	121500	28370313	989	989	989	989	3
444	20241217	121400	28367346	989	989	989	989	3
445	20241217	121300	28364379	989	989	989	989	2
446	20241217	121200	28362401	989	989	989	989	3
447	20241217	121100	28359434	989	989	989	989	3
448	20241217	121000	28356467	989	989	989	989	2
449	20241217	120900	28354489	989	989	989	989	3
450	20241217	120800	28351522	989	989	989	989	3
451	20241217	120700	28348555	989	989	989	989	2
452	20241217	120600	28346577	989	989	989	989	3
453	20241217	120500	28343610	989	989	989	989	3
454	20241217	120400	28340643	989	993	993	988	371
455	20241217	120300	27973763	989	989	989	989	0
456	20241217	120200	27973763	989	989	989	989	0
457	20241217	120100	27973763	989	989	989	989	0
458	20241217	120000	27973763	989	993	993	989	7
459	20241217	115900	27966828	993	993	993	993	10
460	20241217	115800	27956898	1000	1000	1000	1000	0
461	20241217	115700	27956898	1000	1000	1000	1000	0
462	20241217	115600	27956898	1000	1000	1000	1000	0
463	20241217	115500	27956898	1000	988	1000	988	2005
464	20241217	115400	25963275	987	987	987	987	30
465	20241217	115300	25933665	987	987	987	987	2
466	20241217	115200	25931691	987	987	987	987	3
467	20241217	115100	25928730	987	989	989	987	9
468	20241217	115000	25919839	988	988	988	988	21
469	20241217	114900	25899091	988	988	988	988	3
470	20241217	114800	25896127	988	988	988	988	2
471	20241217	114700	25894151	987	987	987	987	39
472	20241217	114600	25855658	988	988	988	988	3
473	20241217	114500	25852694	988	988	988	988	2
474	20241217	114400	25850718	988	988	988	988	3
475	20241217	114300	25847754	986	988	988	986	10
476	20241217	114200	25837888	988	988	988	988	2
477	20241217	114100	25835912	989	989	989	989	3
478	20241217	114000	25832945	989	989	989	989	3
479	20241217	113900	25829978	989	989	989	989	2
480	20241217	113800	25828000	989	989	989	989	3
481	20241217	113700	25825033	989	989	989	989	2
482	20241217	113600	25823055	990	990	990	990	3
483	20241217	113500	25820085	990	990	990	990	3
484	20241217	113400	25817115	990	990	990	990	2
485	20241217	113300	25815135	987	990	990	987	151
486	20241217	113200	25666042	990	990	990	990	3
487	20241217	113100	25663072	991	990	991	990	2
488	20241217	113000	25661091	990	990	990	990	3
489	20241217	112900	25658121	990	990	990	990	3
490	20241217	112800	25655151	990	990	990	990	2
491	20241217	112700	25653171	990	990	990	990	3
492	20241217	112600	25650201	988	989	989	988	10
493	20241217	112500	25640318	989	989	989	989	2
494	20241217	112400	25638340	989	989	989	989	3
495	20241217	112300	25635373	989	989	989	989	2
496	20241217	112200	25633395	989	989	989	989	3
497	20241217	112100	25630428	989	989	989	988	359
498	20241217	112000	25275417	989	989	989	989	2
499	20241217	111900	25273439	989	989	989	989	3
500	20241217	111800	25270472	989	989	989	989	3
501	20241217	111700	25267505	989	989	989	989	2
502	20241217	111600	25265527	988	989	989	988	43
503	20241217	111500	25223040	989	989	989	989	3
504	20241217	111400	25220073	989	988	989	988	68
505	20241217	111300	25152887	988	988	988	988	3
506	20241217	111200	25149923	988	988	988	988	3
507	20241217	111100	25146959	989	989	989	989	2
508	20241217	111000	25144981	988	989	990	988	257
509	20241217	110900	24890806	989	990	990	989	1009
510	20241217	110800	23892903	990	990	990	990	3
511	20241217	110700	23889933	990	990	990	990	3
512	20241217	110600	23886963	990	991	991	990	19
513	20241217	110500	23868151	991	991	991	991	6
514	20241217	110400	23862205	990	991	991	990	99
515	20241217	110300	23764162	990	991	991	990	20
516	20241217	110200	23744360	991	992	992	991	267
517	20241217	110100	23479760	993	993	993	993	13
518	20241217	110000	23466851	993	993	993	993	0
519	20241217	105900	23466851	993	993	993	993	0
520	20241217	105800	23466851	993	993	993	993	0
521	20241217	105700	23466851	993	993	993	993	0
522	20241217	105600	23466851	993	993	993	993	11
523	20241217	105500	23455928	990	990	990	990	0
524	20241217	105400	23455928	990	990	990	990	0
525	20241217	105300	23455928	990	990	990	990	0
526	20241217	105200	23455928	990	993	993	990	7
527	20241217	105100	23448992	997	990	997	989	486
528	20241217	105000	22966407	990	990	990	990	3
529	20241217	104900	22963437	990	990	990	990	2
530	20241217	104800	22961457	989	989	989	989	45
531	20241217	104700	22916952	989	989	989	989	3
532	20241217	104600	22913985	989	990	990	989	5
533	20241217	104500	22909038	990	990	990	990	3
534	20241217	104400	22906068	990	990	990	990	2
535	20241217	104300	22904088	990	990	990	990	3
536	20241217	104200	22901118	990	990	990	990	3
537	20241217	104100	22898148	991	991	991	991	2
538	20241217	104000	22896166	991	990	991	990	18
539	20241217	103900	22878343	990	990	990	990	51
540	20241217	103800	22827853	990	989	990	989	23
541	20241217	103700	22805104	989	989	989	989	3
542	20241217	103600	22802137	989	989	989	989	3
543	20241217	103500	22799170	985	989	989	985	2509
544	20241217	103400	20326161	989	989	989	989	3
545	20241217	103300	20323194	989	990	990	989	13
546	20241217	103200	20310331	990	990	990	990	2
547	20241217	103100	20308351	990	990	990	990	3
548	20241217	103000	20305381	990	991	991	990	3
549	20241217	102900	20302409	991	991	991	991	3
550	20241217	102800	20299436	991	991	991	991	65
551	20241217	102700	20235021	991	993	993	991	695
552	20241217	102600	19546272	993	993	993	993	3
553	20241217	102500	19543293	993	993	993	993	3
554	20241217	102400	19540314	993	993	993	993	2
555	20241217	102300	19538328	993	993	993	993	13
556	20241217	102200	19525419	993	993	993	993	3
557	20241217	102100	19522440	993	993	993	993	5
558	20241217	102000	19517475	993	993	993	993	3
559	20241217	101900	19514496	993	994	994	993	186
560	20241217	101800	19329797	993	993	993	993	7
561	20241217	101700	19322846	994	994	994	994	0
562	20241217	101600	19322846	994	994	994	994	0
563	20241217	101500	19322846	994	994	994	994	0
564	20241217	101400	19322846	994	994	994	994	0
565	20241217	101300	19322846	994	994	994	994	0
566	20241217	101200	19322846	994	994	994	994	0
567	20241217	101100	19322846	994	994	994	994	0
568	20241217	101000	19322846	994	994	994	994	0
569	20241217	100900	19322846	994	994	994	994	0
570	20241217	100800	19322846	994	994	994	994	0
571	20241217	100700	19322846	994	994	994	994	0
572	20241217	100600	19322846	994	994	994	994	0
573	20241217	100500	19322846	994	994	994	994	0
574	20241217	100400	19322846	994	994	994	994	0
575	20241217	100300	19322846	994	994	994	994	0
576	20241217	100200	19322846	994	994	994	994	0
577	20241217	100100	19322846	994	994	994	994	7
578	20241217	100000	19315888	996	996	996	996	0
579	20241217	095900	19315888	996	995	996	994	210
580	20241217	095800	19106887	996	996	996	996	0
581	20241217	095700	19106887	996	996	996	996	0
582	20241217	095600	19106887	996	996	996	996	0
583	20241217	095500	19106887	996	996	996	996	0
584	20241217	095400	19106887	996	996	996	996	0
585	20241217	095300	19106887	996	996	996	996	6
586	20241217	095200	19100911	994	994	994	994	4
587	20241217	095100	19096935	995	995	995	995	39
588	20241217	095000	19058130	994	994	994	994	0
589	20241217	094900	19058130	994	994	994	994	2
590	20241217	094800	19056142	996	996	996	996	0
591	20241217	094700	19056142	996	996	996	996	0
592	20241217	094600	19056142	996	996	996	996	0
593	20241217	094500	19056142	996	996	996	996	0
594	20241217	094400	19056142	996	996	996	996	7
595	20241217	094300	19049170	997	997	997	997	0
596	20241217	094200	19049170	997	997	997	997	12
597	20241217	094100	19037206	997	997	997	997	3
598	20241217	094000	19034215	996	996	996	996	0
599	20241217	093900	19034215	996	996	996	996	18
600	20241217	093800	19016287	996	996	996	996	100
601	20241217	093700	18916687	997	997	997	997	50
602	20241217	093600	18866837	997	997	997	997	0
603	20241217	093500	18866837	997	997	997	997	0
604	20241217	093400	18866837	997	997	997	997	3
605	20241217	093300	18863846	996	996	996	996	0
606	20241217	093200	18863846	996	993	996	993	40
607	20241217	093100	18824009	993	993	993	993	0
608	20241217	093000	18824009	993	993	993	993	325
609	20241217	092900	18501284	996	996	996	996	200
610	20241217	092800	18302084	996	996	996	996	0
611	20241217	092700	18302084	996	993	996	993	8
612	20241217	092600	18294137	993	993	993	993	0
613	20241217	092500	18294137	993	993	993	993	0
614	20241217	092400	18294137	993	993	993	993	10
615	20241217	092300	18284207	987	987	987	987	0
616	20241217	092200	18284207	987	993	993	987	20
617	20241217	092100	18264365	993	993	993	993	24
618	20241217	092000	18240533	997	997	997	997	0
619	20241217	091900	18240533	997	997	997	997	0
620	20241217	091800	18240533	997	997	997	997	0
621	20241217	091700	18240533	997	997	997	997	0
622	20241217	091600	18240533	997	997	997	997	0
623	20241217	091500	18240533	997	997	997	997	0
624	20241217	091400	18240533	997	997	997	997	11615
625	20241217	091300	6660378	999	999	999	999	0
626	20241217	091200	6660378	999	997	999	987	179
627	20241217	091100	6482450	997	997	997	997	0
628	20241217	091000	6482450	997	997	997	997	2912
629	20241217	090900	3579186	1000	1000	1000	1000	0
630	20241217	090800	3579186	1000	1000	1000	1000	0
631	20241217	090700	3579186	1000	1000	1000	1000	0
632	20241217	090600	3579186	1000	1000	1000	1000	0
633	20241217	090500	3579186	1000	1000	1000	1000	0
634	20241217	090400	3579186	1000	1000	1000	1000	0
635	20241217	090300	3579186	1000	1000	1000	1000	0
636	20241217	090200	3579186	1000	1000	1000	1000	3
637	20241217	090100	3576186	1000	1000	1000	1000	0
638	20241217	090000	3576186	1000	997	1000	997	3585