KissMeData/053060/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	193500	15426608	992	992	992	992	340
3	20241230	193400	15426608	992	992	992	992	0
4	20241230	193300	15426608	992	992	992	992	0
5	20241230	193200	15426608	992	992	992	992	0
6	20241230	193100	15426608	992	992	992	992	0
7	20241230	193000	15426608	992	992	992	992	0
8	20241230	192900	15426608	992	992	992	992	0
9	20241230	192800	15426608	992	992	992	992	0
10	20241230	192700	15426608	992	992	992	992	0
11	20241230	192600	15426608	992	992	992	992	0
12	20241230	192500	15426608	992	992	992	992	0
13	20241230	192400	15426608	992	992	992	992	0
14	20241230	192300	15426608	992	992	992	992	0
15	20241230	192200	15426608	992	992	992	992	0
16	20241230	192100	15426608	992	992	992	992	0
17	20241230	192000	15426608	992	992	992	992	0
18	20241230	191900	15426608	992	992	992	992	0
19	20241230	191800	15426608	992	992	992	992	0
20	20241230	191700	15426608	992	992	992	992	0
21	20241230	191600	15426608	992	992	992	992	0
22	20241230	191500	15426608	992	992	992	992	0
23	20241230	191400	15426608	992	992	992	992	0
24	20241230	191300	15426608	992	992	992	992	0
25	20241230	191200	15426608	992	992	992	992	0
26	20241230	191100	15426608	992	992	992	992	0
27	20241230	191000	15426608	992	992	992	992	0
28	20241230	190900	15426608	992	992	992	992	0
29	20241230	190800	15426608	992	992	992	992	0
30	20241230	190700	15426608	992	992	992	992	0
31	20241230	190600	15426608	992	992	992	992	0
32	20241230	190500	15426608	992	992	992	992	340
33	20241230	190400	15426608	992	992	992	992	0
34	20241230	190300	15426608	992	992	992	992	0
35	20241230	190200	15426608	992	992	992	992	0
36	20241230	190100	15426608	992	992	992	992	0
37	20241230	190000	15426608	992	992	992	992	0
38	20241230	185900	15426608	992	992	992	992	0
39	20241230	185800	15426608	992	992	992	992	0
40	20241230	185700	15426608	992	992	992	992	0
41	20241230	185600	15426608	992	992	992	992	0
42	20241230	185500	15426608	992	992	992	992	0
43	20241230	185400	15426608	992	992	992	992	0
44	20241230	185300	15426608	992	992	992	992	0
45	20241230	185200	15426608	992	992	992	992	0
46	20241230	185100	15426608	992	992	992	992	0
47	20241230	185000	15426608	992	992	992	992	0
48	20241230	184900	15426608	992	992	992	992	0
49	20241230	184800	15426608	992	992	992	992	0
50	20241230	184700	15426608	992	992	992	992	0
51	20241230	184600	15426608	992	992	992	992	0
52	20241230	184500	15426608	992	992	992	992	0
53	20241230	184400	15426608	992	992	992	992	0
54	20241230	184300	15426608	992	992	992	992	0
55	20241230	184200	15426608	992	992	992	992	0
56	20241230	184100	15426608	992	992	992	992	0
57	20241230	184000	15426608	992	992	992	992	0
58	20241230	183900	15426608	992	992	992	992	0
59	20241230	183800	15426608	992	992	992	992	0
60	20241230	183700	15426608	992	992	992	992	0
61	20241230	183600	15426608	992	992	992	992	0
62	20241230	183500	15426608	992	992	992	992	340
63	20241230	183400	15426608	992	992	992	992	0
64	20241230	183300	15426608	992	992	992	992	0
65	20241230	183200	15426608	992	992	992	992	0
66	20241230	183100	15426608	992	992	992	992	0
67	20241230	183000	15426608	992	992	992	992	0
68	20241230	182900	15426608	992	992	992	992	0
69	20241230	182800	15426608	992	992	992	992	0
70	20241230	182700	15426608	992	992	992	992	0
71	20241230	182600	15426608	992	992	992	992	0
72	20241230	182500	15426608	992	992	992	992	0
73	20241230	182400	15426608	992	992	992	992	0
74	20241230	182300	15426608	992	992	992	992	0
75	20241230	182200	15426608	992	992	992	992	0
76	20241230	182100	15426608	992	992	992	992	0
77	20241230	182000	15426608	992	992	992	992	0
78	20241230	181900	15426608	992	992	992	992	0
79	20241230	181800	15426608	992	992	992	992	0
80	20241230	181700	15426608	992	992	992	992	0
81	20241230	181600	15426608	992	992	992	992	0
82	20241230	181500	15426608	992	992	992	992	0
83	20241230	181400	15426608	992	992	992	992	0
84	20241230	181300	15426608	992	992	992	992	0
85	20241230	181200	15426608	992	992	992	992	0
86	20241230	181100	15426608	992	992	992	992	0
87	20241230	181000	15426608	992	992	992	992	0
88	20241230	180900	15426608	992	992	992	992	0
89	20241230	180800	15426608	992	992	992	992	0
90	20241230	180700	15426608	992	992	992	992	0
91	20241230	180600	15426608	992	992	992	992	0
92	20241230	180500	15426608	992	992	992	992	340
93	20241230	180400	15426608	992	992	992	992	0
94	20241230	180300	15426608	992	992	992	992	0
95	20241230	180200	15426608	992	992	992	992	0
96	20241230	180100	15426608	992	992	992	992	0
97	20241230	180000	15426608	992	992	992	992	0
98	20241230	175900	15426608	992	992	992	992	0
99	20241230	175800	15426608	992	992	992	992	0
100	20241230	175700	15426608	992	992	992	992	0
101	20241230	175600	15426608	992	992	992	992	0
102	20241230	175500	15426608	992	992	992	992	0
103	20241230	175400	15426608	992	992	992	992	0
104	20241230	175300	15426608	992	992	992	992	0
105	20241230	175200	15426608	992	992	992	992	0
106	20241230	175100	15426608	992	992	992	992	0
107	20241230	175000	15426608	992	992	992	992	0
108	20241230	174900	15426608	992	992	992	992	0
109	20241230	174800	15426608	992	992	992	992	0
110	20241230	174700	15426608	992	992	992	992	0
111	20241230	174600	15426608	992	992	992	992	0
112	20241230	174500	15426608	992	992	992	992	0
113	20241230	174400	15426608	992	992	992	992	0
114	20241230	174300	15426608	992	992	992	992	0
115	20241230	174200	15426608	992	992	992	992	0
116	20241230	174100	15426608	992	992	992	992	0
117	20241230	174000	15426608	992	992	992	992	0
118	20241230	173900	15426608	992	992	992	992	0
119	20241230	173800	15426608	992	992	992	992	0
120	20241230	173700	15426608	992	992	992	992	0
121	20241230	173600	15426608	992	992	992	992	0
122	20241230	173500	15426608	992	992	992	992	340
123	20241230	173400	15426608	992	992	992	992	0
124	20241230	173300	15426608	992	992	992	992	0
125	20241230	173200	15426608	992	992	992	992	0
126	20241230	173100	15426608	992	992	992	992	0
127	20241230	173000	15426608	992	992	992	992	0
128	20241230	172900	15426608	992	992	992	992	0
129	20241230	172800	15426608	992	992	992	992	0
130	20241230	172700	15426608	992	992	992	992	0
131	20241230	172600	15426608	992	992	992	992	0
132	20241230	172500	15426608	992	992	992	992	0
133	20241230	172400	15426608	992	992	992	992	0
134	20241230	172300	15426608	992	992	992	992	0
135	20241230	172200	15426608	992	992	992	992	0
136	20241230	172100	15426608	992	992	992	992	0
137	20241230	172000	15426608	992	992	992	992	0
138	20241230	171900	15426608	992	992	992	992	0
139	20241230	171800	15426608	992	992	992	992	0
140	20241230	171700	15426608	992	992	992	992	0
141	20241230	171600	15426608	992	992	992	992	0
142	20241230	171500	15426608	992	992	992	992	0
143	20241230	171400	15426608	992	992	992	992	0
144	20241230	171300	15426608	992	992	992	992	0
145	20241230	171200	15426608	992	992	992	992	0
146	20241230	171100	15426608	992	992	992	992	0
147	20241230	171000	15426608	992	992	992	992	0
148	20241230	170900	15426608	992	992	992	992	0
149	20241230	170800	15426608	992	992	992	992	0
150	20241230	170700	15426608	992	992	992	992	0
151	20241230	170600	15426608	992	992	992	992	0
152	20241230	170500	15426608	992	992	992	992	340
153	20241230	170400	15426608	992	992	992	992	0
154	20241230	170300	15426608	992	992	992	992	0
155	20241230	170200	15426608	992	992	992	992	0
156	20241230	170100	15426608	992	992	992	992	0
157	20241230	170000	15426608	992	992	992	992	0
158	20241230	165900	15426608	992	992	992	992	0
159	20241230	165800	15426608	992	992	992	992	0
160	20241230	165700	15426608	992	992	992	992	0
161	20241230	165600	15426608	992	992	992	992	0
162	20241230	165500	15426608	992	992	992	992	0
163	20241230	165400	15426608	992	992	992	992	0
164	20241230	165300	15426608	992	992	992	992	0
165	20241230	165200	15426608	992	992	992	992	0
166	20241230	165100	15426608	992	992	992	992	0
167	20241230	165000	15426608	992	992	992	992	0
168	20241230	164900	15426608	992	992	992	992	0
169	20241230	164800	15426608	992	992	992	992	0
170	20241230	164700	15426608	992	992	992	992	0
171	20241230	164600	15426608	992	992	992	992	0
172	20241230	164500	15426608	992	992	992	992	0
173	20241230	164400	15426608	992	992	992	992	0
174	20241230	164300	15426608	992	992	992	992	0
175	20241230	164200	15426608	992	992	992	992	0
176	20241230	164100	15426608	992	992	992	992	0
177	20241230	164000	15426608	992	992	992	992	0
178	20241230	163900	15426608	992	992	992	992	0
179	20241230	163800	15426608	992	992	992	992	0
180	20241230	163700	15426608	992	992	992	992	0
181	20241230	163600	15426608	992	992	992	992	0
182	20241230	163500	15426608	992	992	992	992	340
183	20241230	163400	15426608	992	992	992	992	0
184	20241230	163300	15426608	992	992	992	992	0
185	20241230	163200	15426608	992	992	992	992	0
186	20241230	163100	15426608	992	992	992	992	0
187	20241230	163000	15426608	992	992	992	992	0
188	20241230	162900	15426608	992	992	992	992	0
189	20241230	162800	15426608	992	992	992	992	0
190	20241230	162700	15426608	992	992	992	992	0
191	20241230	162600	15426608	992	992	992	992	0
192	20241230	162500	15426608	992	992	992	992	0
193	20241230	162400	15426608	992	992	992	992	0
194	20241230	162300	15426608	992	992	992	992	0
195	20241230	162200	15426608	992	992	992	992	0
196	20241230	162100	15426608	992	992	992	992	0
197	20241230	162000	15426608	992	992	992	992	0
198	20241230	161900	15426608	992	992	992	992	0
199	20241230	161800	15426608	992	992	992	992	0
200	20241230	161700	15426608	992	992	992	992	0
201	20241230	161600	15426608	992	992	992	992	0
202	20241230	161500	15426608	992	992	992	992	0
203	20241230	161400	15426608	992	992	992	992	0
204	20241230	161300	15426608	992	992	992	992	0
205	20241230	161200	15426608	992	992	992	992	0
206	20241230	161100	15426608	992	992	992	992	0
207	20241230	161000	15426608	992	992	992	992	0
208	20241230	160900	15426608	992	992	992	992	0
209	20241230	160800	15426608	992	992	992	992	0
210	20241230	160700	15426608	992	992	992	992	0
211	20241230	160600	15426608	992	992	992	992	0
212	20241230	160500	15426608	992	992	992	992	340
213	20241230	160400	15426608	992	992	992	992	0
214	20241230	160300	15426608	992	992	992	992	0
215	20241230	160200	15426608	992	992	992	992	0
216	20241230	160100	15426608	992	992	992	992	0
217	20241230	160000	15426608	992	992	992	992	0
218	20241230	155900	15426608	992	992	992	992	0
219	20241230	155800	15426608	992	992	992	992	0
220	20241230	155700	15426608	992	992	992	992	0
221	20241230	155600	15426608	992	992	992	992	0
222	20241230	155500	15426608	992	992	992	992	0
223	20241230	155400	15426608	992	992	992	992	0
224	20241230	155300	15426608	992	992	992	992	0
225	20241230	155200	15426608	992	992	992	992	0
226	20241230	155100	15426608	992	992	992	992	0
227	20241230	155000	15426608	992	992	992	992	0
228	20241230	154900	15426608	992	992	992	992	0
229	20241230	154800	15426608	992	992	992	992	0
230	20241230	154700	15426608	992	992	992	992	0
231	20241230	154600	15426608	992	992	992	992	0
232	20241230	154500	15426608	992	992	992	992	0
233	20241230	154400	15426608	992	992	992	992	0
234	20241230	154300	15426608	992	992	992	992	0
235	20241230	154200	15426608	992	992	992	992	0
236	20241230	154100	15426608	992	992	992	992	0
237	20241230	154000	15426608	992	992	992	992	0
238	20241230	153900	15426608	992	992	992	992	0
239	20241230	153800	15426608	992	992	992	992	0
240	20241230	153700	15426608	992	992	992	992	0
241	20241230	153600	15426608	992	992	992	992	0
242	20241230	153500	15426608	992	992	992	992	340
243	20241230	153400	15426608	992	992	992	992	0
244	20241230	153300	15426608	992	992	992	992	0
245	20241230	153200	15426608	992	992	992	992	0
246	20241230	153100	15426608	992	992	992	992	0
247	20241230	153000	15426608	992	992	992	992	340
248	20241230	152900	15089328	991	991	991	991	0
249	20241230	152800	15089328	991	991	991	991	0
250	20241230	152700	15089328	991	991	991	991	0
251	20241230	152600	15089328	991	991	991	991	0
252	20241230	152500	15089328	991	991	991	991	0
253	20241230	152400	15089328	991	991	991	991	0
254	20241230	152300	15089328	991	991	991	991	0
255	20241230	152200	15089328	991	991	991	991	0
256	20241230	152100	15089328	991	991	991	991	0
257	20241230	152000	15089328	991	991	991	991	0
258	20241230	151900	15089328	991	991	991	991	465
259	20241230	151800	14628513	991	991	991	991	0
260	20241230	151700	14628513	991	991	991	991	0
261	20241230	151600	14628513	991	991	991	991	0
262	20241230	151500	14628513	991	991	991	991	0
263	20241230	151400	14628513	991	989	991	989	50
264	20241230	151300	14579061	989	989	989	989	0
265	20241230	151200	14579061	989	989	989	989	0
266	20241230	151100	14579061	989	989	989	989	0
267	20241230	151000	14579061	989	989	989	989	0
268	20241230	150900	14579061	989	989	989	989	0
269	20241230	150800	14579061	989	989	989	989	0
270	20241230	150700	14579061	989	989	989	989	0
271	20241230	150600	14579061	989	989	989	989	41
272	20241230	150500	14538512	989	989	989	989	0
273	20241230	150400	14538512	989	989	989	989	0
274	20241230	150300	14538512	989	989	989	989	0
275	20241230	150200	14538512	989	989	989	989	0
276	20241230	150100	14538512	989	989	989	989	0
277	20241230	150000	14538512	989	989	989	989	700
278	20241230	145900	13846212	991	991	991	991	0
279	20241230	145800	13846212	991	991	991	991	0
280	20241230	145700	13846212	991	991	991	991	0
281	20241230	145600	13846212	991	991	991	991	100
282	20241230	145500	13747112	988	988	988	988	0
283	20241230	145400	13747112	988	988	988	988	0
284	20241230	145300	13747112	988	988	988	988	6
285	20241230	145200	13741184	991	991	991	991	0
286	20241230	145100	13741184	991	991	991	991	0
287	20241230	145000	13741184	991	991	991	991	0
288	20241230	144900	13741184	991	990	991	990	133
289	20241230	144800	13609472	990	990	990	990	0
290	20241230	144700	13609472	990	990	990	990	0
291	20241230	144600	13609472	990	990	990	990	0
292	20241230	144500	13609472	990	990	990	990	0
293	20241230	144400	13609472	990	990	990	990	0
294	20241230	144300	13609472	990	990	990	990	80
295	20241230	144200	13530272	988	988	988	988	0
296	20241230	144100	13530272	988	988	988	988	6
297	20241230	144000	13524344	990	990	990	990	0
298	20241230	143900	13524344	990	990	990	990	0
299	20241230	143800	13524344	990	990	990	990	11
300	20241230	143700	13513454	990	990	990	990	0
301	20241230	143600	13513454	990	990	990	990	0
302	20241230	143500	13513454	990	990	990	990	0
303	20241230	143400	13513454	990	990	990	990	0
304	20241230	143300	13513454	990	990	990	990	0
305	20241230	143200	13513454	990	990	990	990	0
306	20241230	143100	13513454	990	990	990	990	0
307	20241230	143000	13513454	990	990	990	990	0
308	20241230	142900	13513454	990	990	990	990	96
309	20241230	142800	13418414	990	990	990	990	0
310	20241230	142700	13418414	990	990	990	990	0
311	20241230	142600	13418414	990	990	990	990	91
312	20241230	142500	13328324	990	990	990	990	0
313	20241230	142400	13328324	990	990	990	990	0
314	20241230	142300	13328324	990	990	990	990	0
315	20241230	142200	13328324	990	990	990	990	0
316	20241230	142100	13328324	990	990	990	990	0
317	20241230	142000	13328324	990	990	990	990	0
318	20241230	141900	13328324	990	990	990	990	55
319	20241230	141800	13273874	990	990	990	990	1
320	20241230	141700	13272884	988	988	988	988	6
321	20241230	141600	13266956	988	988	988	988	1
322	20241230	141500	13265968	987	987	987	987	0
323	20241230	141400	13265968	987	987	987	987	0
324	20241230	141300	13265968	987	987	987	987	0
325	20241230	141200	13265968	987	987	987	987	0
326	20241230	141100	13265968	987	987	987	987	0
327	20241230	141000	13265968	987	987	987	987	90
328	20241230	140900	13177138	987	987	987	987	0
329	20241230	140800	13177138	987	987	987	987	0
330	20241230	140700	13177138	987	987	987	987	0
331	20241230	140600	13177138	987	987	987	987	0
332	20241230	140500	13177138	987	987	987	987	7
333	20241230	140400	13170229	987	987	987	987	0
334	20241230	140300	13170229	987	987	987	987	0
335	20241230	140200	13170229	987	987	987	987	0
336	20241230	140100	13170229	987	987	987	987	90
337	20241230	140000	13081399	987	987	987	987	0
338	20241230	135900	13081399	987	987	987	987	0
339	20241230	135800	13081399	987	987	987	987	0
340	20241230	135700	13081399	987	987	987	987	0
341	20241230	135600	13081399	987	987	987	987	0
342	20241230	135500	13081399	987	987	987	987	0
343	20241230	135400	13081399	987	987	987	987	0
344	20241230	135300	13081399	987	987	987	987	7
345	20241230	135200	13074490	991	991	991	991	0
346	20241230	135100	13074490	991	991	991	991	0
347	20241230	135000	13074490	991	991	991	991	0
348	20241230	134900	13074490	991	991	991	991	0
349	20241230	134800	13074490	991	991	991	991	200
350	20241230	134700	12876290	987	987	987	987	0
351	20241230	134600	12876290	987	987	987	987	0
352	20241230	134500	12876290	987	987	987	987	0
353	20241230	134400	12876290	987	987	987	987	0
354	20241230	134300	12876290	987	987	987	987	0
355	20241230	134200	12876290	987	987	987	987	90
356	20241230	134100	12787460	987	987	987	987	7
357	20241230	134000	12780551	987	987	987	987	0
358	20241230	133900	12780551	987	987	987	987	0
359	20241230	133800	12780551	987	987	987	987	0
360	20241230	133700	12780551	987	987	987	987	0
361	20241230	133600	12780551	987	987	987	987	0
362	20241230	133500	12780551	987	987	987	987	0
363	20241230	133400	12780551	987	987	987	987	0
364	20241230	133300	12780551	987	987	987	987	90
365	20241230	133200	12691721	987	987	987	987	0
366	20241230	133100	12691721	987	987	987	987	0
367	20241230	133000	12691721	987	987	987	987	0
368	20241230	132900	12691721	987	987	987	987	7
369	20241230	132800	12684812	987	987	987	987	0
370	20241230	132700	12684812	987	987	987	987	0
371	20241230	132600	12684812	987	987	987	987	0
372	20241230	132500	12684812	987	987	987	987	1
373	20241230	132400	12683825	987	987	987	987	90
374	20241230	132300	12594995	987	987	987	987	0
375	20241230	132200	12594995	987	987	987	987	0
376	20241230	132100	12594995	987	987	987	987	0
377	20241230	132000	12594995	987	987	987	987	0
378	20241230	131900	12594995	987	987	987	987	0
379	20241230	131800	12594995	987	987	987	987	0
380	20241230	131700	12594995	987	987	987	987	7
381	20241230	131600	12588086	987	987	987	987	0
382	20241230	131500	12588086	987	987	987	987	90
383	20241230	131400	12499256	986	986	986	986	0
384	20241230	131300	12499256	986	986	986	986	0
385	20241230	131200	12499256	986	986	986	986	0
386	20241230	131100	12499256	986	986	986	986	0
387	20241230	131000	12499256	986	986	986	986	0
388	20241230	130900	12499256	986	986	986	986	0
389	20241230	130800	12499256	986	986	986	986	0
390	20241230	130700	12499256	986	986	986	986	0
391	20241230	130600	12499256	986	986	986	986	90
392	20241230	130500	12410516	986	990	990	986	7
393	20241230	130400	12403610	991	991	991	991	0
394	20241230	130300	12403610	991	991	991	991	0
395	20241230	130200	12403610	991	991	991	991	0
396	20241230	130100	12403610	991	991	991	991	0
397	20241230	130000	12403610	991	991	991	991	0
398	20241230	125900	12403610	991	991	991	991	0
399	20241230	125800	12403610	991	991	991	991	0
400	20241230	125700	12403610	991	989	991	989	3
401	20241230	125600	12400639	986	987	987	986	90
402	20241230	125500	12311886	986	986	986	986	0
403	20241230	125400	12311886	986	986	986	986	0
404	20241230	125300	12311886	986	986	986	986	7
405	20241230	125200	12304984	989	989	989	989	0
406	20241230	125100	12304984	989	989	989	989	0
407	20241230	125000	12304984	989	989	989	989	4
408	20241230	124900	12301028	988	988	988	988	90
409	20241230	124800	12212108	988	988	988	988	0
410	20241230	124700	12212108	988	988	988	988	0
411	20241230	124600	12212108	988	988	988	988	0
412	20241230	124500	12212108	988	988	988	988	83
413	20241230	124400	12130104	988	988	988	988	7
414	20241230	124300	12123188	987	987	987	987	0
415	20241230	124200	12123188	987	987	987	987	334
416	20241230	124100	11793530	986	986	987	986	82
417	20241230	124000	11712616	987	987	987	987	0
418	20241230	123900	11712616	987	987	987	987	0
419	20241230	123800	11712616	987	987	987	987	90
420	20241230	123700	11623786	987	987	987	987	0
421	20241230	123600	11623786	987	987	987	987	0
422	20241230	123500	11623786	987	987	987	987	0
423	20241230	123400	11623786	987	987	987	987	0
424	20241230	123300	11623786	987	987	987	987	0
425	20241230	123200	11623786	987	987	987	987	0
426	20241230	123100	11623786	987	987	987	987	0
427	20241230	123000	11623786	987	987	987	987	0
428	20241230	122900	11623786	987	987	987	987	7
429	20241230	122800	11616877	988	988	988	988	0
430	20241230	122700	11616877	988	988	988	988	0
431	20241230	122600	11616877	988	988	988	988	0
432	20241230	122500	11616877	988	988	988	988	0
433	20241230	122400	11616877	988	988	988	988	0
434	20241230	122300	11616877	988	988	988	988	0
435	20241230	122200	11616877	988	988	988	988	1
436	20241230	122100	11615889	989	989	989	989	0
437	20241230	122000	11615889	989	989	989	989	0
438	20241230	121900	11615889	989	989	989	989	85
439	20241230	121800	11531824	989	989	989	989	0
440	20241230	121700	11531824	989	989	989	989	7
441	20241230	121600	11524901	989	989	989	989	0
442	20241230	121500	11524901	989	989	989	989	1999
443	20241230	121400	9547890	989	989	989	989	0
444	20241230	121300	9547890	989	989	989	989	0
445	20241230	121200	9547890	989	989	989	989	0
446	20241230	121100	9547890	989	989	989	989	0
447	20241230	121000	9547890	989	990	990	989	93
448	20241230	120900	9455823	990	990	990	990	0
449	20241230	120800	9455823	990	990	990	990	0
450	20241230	120700	9455823	990	990	990	990	0
451	20241230	120600	9455823	990	990	990	990	0
452	20241230	120500	9455823	990	990	990	990	7
453	20241230	120400	9448893	992	992	992	992	0
454	20241230	120300	9448893	992	992	992	992	0
455	20241230	120200	9448893	992	992	992	992	0
456	20241230	120100	9448893	992	992	992	992	0
457	20241230	120000	9448893	992	992	992	992	0
458	20241230	115900	9448893	992	992	992	992	0
459	20241230	115800	9448893	992	992	992	992	0
460	20241230	115700	9448893	992	992	992	992	0
461	20241230	115600	9448893	992	992	992	992	0
462	20241230	115500	9448893	992	992	992	992	0
463	20241230	115400	9448893	992	992	992	992	8
464	20241230	115300	9440957	992	989	992	989	12
465	20241230	115200	9429074	992	992	992	992	0
466	20241230	115100	9429074	992	992	992	992	0
467	20241230	115000	9429074	992	992	992	992	0
468	20241230	114900	9429074	992	992	992	992	0
469	20241230	114800	9429074	992	992	992	992	0
470	20241230	114700	9429074	992	992	992	992	0
471	20241230	114600	9429074	992	992	992	992	0
472	20241230	114500	9429074	992	992	992	992	0
473	20241230	114400	9429074	992	992	992	992	9
474	20241230	114300	9420146	989	989	989	989	0
475	20241230	114200	9420146	989	989	989	989	90
476	20241230	114100	9331136	989	989	989	989	7
477	20241230	114000	9324213	992	991	992	991	100
478	20241230	113900	9225109	989	989	989	989	0
479	20241230	113800	9225109	989	989	989	989	0
480	20241230	113700	9225109	989	989	989	989	0
481	20241230	113600	9225109	989	989	989	989	0
482	20241230	113500	9225109	989	989	989	989	0
483	20241230	113400	9225109	989	989	989	989	0
484	20241230	113300	9225109	989	989	989	989	90
485	20241230	113200	9136099	989	989	989	989	0
486	20241230	113100	9136099	989	989	989	989	0
487	20241230	113000	9136099	989	989	989	989	0
488	20241230	112900	9136099	989	989	989	989	33
489	20241230	112800	9103462	991	991	991	991	0
490	20241230	112700	9103462	991	991	991	991	0
491	20241230	112600	9103462	991	991	991	991	0
492	20241230	112500	9103462	991	991	991	991	0
493	20241230	112400	9103462	991	991	991	991	0
494	20241230	112300	9103462	991	991	991	991	0
495	20241230	112200	9103462	991	991	991	991	84
496	20241230	112100	9020218	989	989	989	989	0
497	20241230	112000	9020218	989	989	989	989	0
498	20241230	111900	9020218	989	989	989	989	0
499	20241230	111800	9020218	989	989	989	989	0
500	20241230	111700	9020218	989	989	989	989	7
501	20241230	111600	9013295	990	990	990	990	0
502	20241230	111500	9013295	990	990	990	990	91
503	20241230	111400	8923205	990	990	990	990	0
504	20241230	111300	8923205	990	990	990	990	0
505	20241230	111200	8923205	990	990	990	990	0
506	20241230	111100	8923205	990	990	990	990	78
507	20241230	111000	8845985	990	990	990	990	0
508	20241230	110900	8845985	990	990	990	990	0
509	20241230	110800	8845985	990	990	990	990	0
510	20241230	110700	8845985	990	990	990	990	0
511	20241230	110600	8845985	990	990	990	990	13
512	20241230	110500	8833115	990	990	990	990	7
513	20241230	110400	8826185	990	990	990	990	0
514	20241230	110300	8826185	990	990	990	990	1
515	20241230	110200	8825195	991	991	991	991	0
516	20241230	110100	8825195	991	991	991	991	0
517	20241230	110000	8825195	991	991	991	991	1
518	20241230	105900	8824204	991	991	991	991	0
519	20241230	105800	8824204	991	991	991	991	0
520	20241230	105700	8824204	991	991	991	991	0
521	20241230	105600	8824204	991	991	991	991	0
522	20241230	105500	8824204	991	991	991	991	0
523	20241230	105400	8824204	991	991	991	991	0
524	20241230	105300	8824204	991	991	991	991	0
525	20241230	105200	8824204	991	991	991	991	0
526	20241230	105100	8824204	991	991	991	991	1
527	20241230	105000	8823213	991	991	991	991	0
528	20241230	104900	8823213	991	991	991	991	0
529	20241230	104800	8823213	991	991	991	991	0
530	20241230	104700	8823213	991	991	991	991	90
531	20241230	104600	8734023	991	991	991	991	0
532	20241230	104500	8734023	991	991	991	991	0
533	20241230	104400	8734023	991	991	991	991	1
534	20241230	104300	8733032	992	992	992	992	0
535	20241230	104200	8733032	992	992	992	992	0
536	20241230	104100	8733032	992	992	992	992	0
537	20241230	104000	8733032	992	992	992	992	0
538	20241230	103900	8733032	992	992	992	992	0
539	20241230	103800	8733032	992	991	992	991	100
540	20241230	103700	8633922	991	991	991	991	0
541	20241230	103600	8633922	991	991	991	991	1
542	20241230	103500	8632931	990	990	990	990	0
543	20241230	103400	8632931	990	990	990	990	0
544	20241230	103300	8632931	990	990	990	990	0
545	20241230	103200	8632931	990	990	990	990	98
546	20241230	103100	8535911	992	992	992	992	0
547	20241230	103000	8535911	992	992	992	992	0
548	20241230	102900	8535911	992	992	992	992	0
549	20241230	102800	8535911	992	992	992	992	0
550	20241230	102700	8535911	992	992	992	992	520
551	20241230	102600	8020071	991	991	991	991	130
552	20241230	102500	7891241	991	991	991	991	0
553	20241230	102400	7891241	991	991	991	991	0
554	20241230	102300	7891241	991	991	991	991	0
555	20241230	102200	7891241	991	991	991	991	0
556	20241230	102100	7891241	991	991	991	991	181
557	20241230	102000	7711870	991	991	991	991	0
558	20241230	101900	7711870	991	991	991	991	0
559	20241230	101800	7711870	991	991	991	991	0
560	20241230	101700	7711870	991	991	991	991	0
561	20241230	101600	7711870	991	991	991	991	0
562	20241230	101500	7711870	991	991	991	991	0
563	20241230	101400	7711870	991	991	991	991	0
564	20241230	101300	7711870	991	991	991	991	0
565	20241230	101200	7711870	991	991	991	991	0
566	20241230	101100	7711870	991	991	991	991	0
567	20241230	101000	7711870	991	991	991	991	0
568	20241230	100900	7711870	991	991	991	991	0
569	20241230	100800	7711870	991	991	991	991	0
570	20241230	100700	7711870	991	991	991	991	0
571	20241230	100600	7711870	991	991	991	991	0
572	20241230	100500	7711870	991	991	991	991	0
573	20241230	100400	7711870	991	991	991	991	0
574	20241230	100300	7711870	991	991	991	991	0
575	20241230	100200	7711870	991	991	991	991	75
576	20241230	100100	7637545	991	991	991	991	15
577	20241230	100000	7622680	991	991	991	991	395
578	20241230	095900	7231235	991	991	991	991	1
579	20241230	095800	7230244	991	991	991	991	0
580	20241230	095700	7230244	991	991	991	991	0
581	20241230	095600	7230244	991	991	991	991	1
582	20241230	095500	7229253	990	991	992	990	2700
583	20241230	095400	4556106	992	992	992	992	1
584	20241230	095300	4555114	992	992	992	992	0
585	20241230	095200	4555114	992	992	992	992	0
586	20241230	095100	4555114	992	992	992	992	0
587	20241230	095000	4555114	992	992	992	992	0
588	20241230	094900	4555114	992	992	992	992	0
589	20241230	094800	4555114	992	992	992	992	0
590	20241230	094700	4555114	992	992	992	992	10
591	20241230	094600	4545194	992	992	992	992	11
592	20241230	094500	4534282	988	988	988	988	0
593	20241230	094400	4534282	988	988	988	988	0
594	20241230	094300	4534282	988	988	988	988	0
595	20241230	094200	4534282	988	988	988	988	91
596	20241230	094100	4444374	988	988	988	988	0
597	20241230	094000	4444374	988	988	988	988	0
598	20241230	093900	4444374	988	988	988	988	0
599	20241230	093800	4444374	988	988	988	988	268
600	20241230	093700	4179590	992	992	992	992	0
601	20241230	093600	4179590	992	992	992	992	0
602	20241230	093500	4179590	992	992	992	992	0
603	20241230	093400	4179590	992	992	992	992	0
604	20241230	093300	4179590	992	992	992	992	0
605	20241230	093200	4179590	992	992	992	992	0
606	20241230	093100	4179590	992	992	992	992	0
607	20241230	093000	4179590	992	992	992	992	15
608	20241230	092900	4164710	992	992	992	992	0
609	20241230	092800	4164710	992	992	992	992	1
610	20241230	092700	4163718	988	988	988	988	0
611	20241230	092600	4163718	988	988	988	988	0
612	20241230	092500	4163718	988	988	988	988	0
613	20241230	092400	4163718	988	988	988	988	91
614	20241230	092300	4073810	988	988	988	988	0
615	20241230	092200	4073810	988	988	988	988	0
616	20241230	092100	4073810	988	988	988	988	0
617	20241230	092000	4073810	988	988	988	988	200
618	20241230	091900	3876210	988	988	988	988	0
619	20241230	091800	3876210	988	988	988	988	0
620	20241230	091700	3876210	988	989	989	988	1777
621	20241230	091600	2120450	989	989	989	989	0
622	20241230	091500	2120450	989	989	989	989	91
623	20241230	091400	2030451	989	989	989	989	0
624	20241230	091300	2030451	989	989	989	989	0
625	20241230	091200	2030451	989	989	989	989	0
626	20241230	091100	2030451	989	989	989	989	0
627	20241230	091000	2030451	989	989	989	989	166
628	20241230	090900	1866277	989	989	989	989	0
629	20241230	090800	1866277	989	989	989	989	0
630	20241230	090700	1866277	989	989	989	989	0
631	20241230	090600	1866277	989	989	989	989	20
632	20241230	090500	1846497	989	989	989	989	0
633	20241230	090400	1846497	989	989	989	989	100
634	20241230	090300	1747597	995	989	995	989	1167
635	20241230	090200	592411	989	989	989	989	0
636	20241230	090100	592411	989	989	989	989	0
637	20241230	090000	592411	989	989	989	989	599