KissMeData/092600/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	200600	70215983	954	954	954	954	2586
3	20241209	200500	70215983	954	954	954	954	0
4	20241209	200400	70215983	954	954	954	954	0
5	20241209	200300	70215983	954	954	954	954	0
6	20241209	200200	70215983	954	954	954	954	0
7	20241209	200100	70215983	954	954	954	954	0
8	20241209	200000	70215983	954	954	954	954	0
9	20241209	195900	70215983	954	954	954	954	0
10	20241209	195800	70215983	954	954	954	954	0
11	20241209	195700	70215983	954	954	954	954	0
12	20241209	195600	70215983	954	954	954	954	0
13	20241209	195500	70215983	954	954	954	954	0
14	20241209	195400	70215983	954	954	954	954	0
15	20241209	195300	70215983	954	954	954	954	0
16	20241209	195200	70215983	954	954	954	954	0
17	20241209	195100	70215983	954	954	954	954	0
18	20241209	195000	70215983	954	954	954	954	0
19	20241209	194900	70215983	954	954	954	954	0
20	20241209	194800	70215983	954	954	954	954	0
21	20241209	194700	70215983	954	954	954	954	0
22	20241209	194600	70215983	954	954	954	954	0
23	20241209	194500	70215983	954	954	954	954	0
24	20241209	194400	70215983	954	954	954	954	0
25	20241209	194300	70215983	954	954	954	954	0
26	20241209	194200	70215983	954	954	954	954	0
27	20241209	194100	70215983	954	954	954	954	0
28	20241209	194000	70215983	954	954	954	954	0
29	20241209	193900	70215983	954	954	954	954	0
30	20241209	193800	70215983	954	954	954	954	0
31	20241209	193700	70215983	954	954	954	954	0
32	20241209	193600	70215983	954	954	954	954	2586
33	20241209	193500	70215983	954	954	954	954	0
34	20241209	193400	70215983	954	954	954	954	0
35	20241209	193300	70215983	954	954	954	954	0
36	20241209	193200	70215983	954	954	954	954	0
37	20241209	193100	70215983	954	954	954	954	0
38	20241209	193000	70215983	954	954	954	954	0
39	20241209	192900	70215983	954	954	954	954	0
40	20241209	192800	70215983	954	954	954	954	0
41	20241209	192700	70215983	954	954	954	954	0
42	20241209	192600	70215983	954	954	954	954	0
43	20241209	192500	70215983	954	954	954	954	0
44	20241209	192400	70215983	954	954	954	954	0
45	20241209	192300	70215983	954	954	954	954	0
46	20241209	192200	70215983	954	954	954	954	0
47	20241209	192100	70215983	954	954	954	954	0
48	20241209	192000	70215983	954	954	954	954	0
49	20241209	191900	70215983	954	954	954	954	0
50	20241209	191800	70215983	954	954	954	954	0
51	20241209	191700	70215983	954	954	954	954	0
52	20241209	191600	70215983	954	954	954	954	0
53	20241209	191500	70215983	954	954	954	954	0
54	20241209	191400	70215983	954	954	954	954	0
55	20241209	191300	70215983	954	954	954	954	0
56	20241209	191200	70215983	954	954	954	954	0
57	20241209	191100	70215983	954	954	954	954	0
58	20241209	191000	70215983	954	954	954	954	0
59	20241209	190900	70215983	954	954	954	954	0
60	20241209	190800	70215983	954	954	954	954	0
61	20241209	190700	70215983	954	954	954	954	0
62	20241209	190600	70215983	954	954	954	954	2586
63	20241209	190500	70215983	954	954	954	954	0
64	20241209	190400	70215983	954	954	954	954	0
65	20241209	190300	70215983	954	954	954	954	0
66	20241209	190200	70215983	954	954	954	954	0
67	20241209	190100	70215983	954	954	954	954	0
68	20241209	190000	70215983	954	954	954	954	0
69	20241209	185900	70215983	954	954	954	954	0
70	20241209	185800	70215983	954	954	954	954	0
71	20241209	185700	70215983	954	954	954	954	0
72	20241209	185600	70215983	954	954	954	954	0
73	20241209	185500	70215983	954	954	954	954	0
74	20241209	185400	70215983	954	954	954	954	0
75	20241209	185300	70215983	954	954	954	954	0
76	20241209	185200	70215983	954	954	954	954	0
77	20241209	185100	70215983	954	954	954	954	0
78	20241209	185000	70215983	954	954	954	954	0
79	20241209	184900	70215983	954	954	954	954	0
80	20241209	184800	70215983	954	954	954	954	0
81	20241209	184700	70215983	954	954	954	954	0
82	20241209	184600	70215983	954	954	954	954	0
83	20241209	184500	70215983	954	954	954	954	0
84	20241209	184400	70215983	954	954	954	954	0
85	20241209	184300	70215983	954	954	954	954	0
86	20241209	184200	70215983	954	954	954	954	0
87	20241209	184100	70215983	954	954	954	954	0
88	20241209	184000	70215983	954	954	954	954	0
89	20241209	183900	70215983	954	954	954	954	0
90	20241209	183800	70215983	954	954	954	954	0
91	20241209	183700	70215983	954	954	954	954	0
92	20241209	183600	70215983	954	954	954	954	2586
93	20241209	183500	70215983	954	954	954	954	0
94	20241209	183400	70215983	954	954	954	954	0
95	20241209	183300	70215983	954	954	954	954	0
96	20241209	183200	70215983	954	954	954	954	0
97	20241209	183100	70215983	954	954	954	954	0
98	20241209	183000	70215983	954	954	954	954	0
99	20241209	182900	70215983	954	954	954	954	0
100	20241209	182800	70215983	954	954	954	954	0
101	20241209	182700	70215983	954	954	954	954	0
102	20241209	182600	70215983	954	954	954	954	0
103	20241209	182500	70215983	954	954	954	954	0
104	20241209	182400	70215983	954	954	954	954	0
105	20241209	182300	70215983	954	954	954	954	0
106	20241209	182200	70215983	954	954	954	954	0
107	20241209	182100	70215983	954	954	954	954	0
108	20241209	182000	70215983	954	954	954	954	0
109	20241209	181900	70215983	954	954	954	954	0
110	20241209	181800	70215983	954	954	954	954	0
111	20241209	181700	70215983	954	954	954	954	0
112	20241209	181600	70215983	954	954	954	954	0
113	20241209	181500	70215983	954	954	954	954	0
114	20241209	181400	70215983	954	954	954	954	0
115	20241209	181300	70215983	954	954	954	954	0
116	20241209	181200	70215983	954	954	954	954	0
117	20241209	181100	70215983	954	954	954	954	0
118	20241209	181000	70215983	954	954	954	954	0
119	20241209	180900	70215983	954	954	954	954	0
120	20241209	180800	70215983	954	954	954	954	0
121	20241209	180700	70215983	954	954	954	954	0
122	20241209	180600	70215983	954	954	954	954	2586
123	20241209	180500	70215983	954	954	954	954	0
124	20241209	180400	70215983	954	954	954	954	0
125	20241209	180300	70215983	954	954	954	954	0
126	20241209	180200	70215983	954	954	954	954	0
127	20241209	180100	70215983	954	954	954	954	0
128	20241209	180000	70215983	954	954	954	954	0
129	20241209	175900	70215983	954	954	954	954	0
130	20241209	175800	70215983	954	954	954	954	0
131	20241209	175700	70215983	954	954	954	954	0
132	20241209	175600	70215983	954	954	954	954	0
133	20241209	175500	70215983	954	954	954	954	0
134	20241209	175400	70215983	954	954	954	954	0
135	20241209	175300	70215983	954	954	954	954	0
136	20241209	175200	70215983	954	954	954	954	0
137	20241209	175100	70215983	954	954	954	954	0
138	20241209	175000	70215983	954	954	954	954	0
139	20241209	174900	70215983	954	954	954	954	0
140	20241209	174800	70215983	954	954	954	954	0
141	20241209	174700	70215983	954	954	954	954	0
142	20241209	174600	70215983	954	954	954	954	0
143	20241209	174500	70215983	954	954	954	954	0
144	20241209	174400	70215983	954	954	954	954	0
145	20241209	174300	70215983	954	954	954	954	0
146	20241209	174200	70215983	954	954	954	954	0
147	20241209	174100	70215983	954	954	954	954	0
148	20241209	174000	70215983	954	954	954	954	0
149	20241209	173900	70215983	954	954	954	954	0
150	20241209	173800	70215983	954	954	954	954	0
151	20241209	173700	70215983	954	954	954	954	0
152	20241209	173600	70215983	954	954	954	954	2586
153	20241209	173500	70215983	954	954	954	954	0
154	20241209	173400	70215983	954	954	954	954	0
155	20241209	173300	70215983	954	954	954	954	0
156	20241209	173200	70215983	954	954	954	954	0
157	20241209	173100	70215983	954	954	954	954	0
158	20241209	173000	70215983	954	954	954	954	0
159	20241209	172900	70215983	954	954	954	954	0
160	20241209	172800	70215983	954	954	954	954	0
161	20241209	172700	70215983	954	954	954	954	0
162	20241209	172600	70215983	954	954	954	954	0
163	20241209	172500	70215983	954	954	954	954	0
164	20241209	172400	70215983	954	954	954	954	0
165	20241209	172300	70215983	954	954	954	954	0
166	20241209	172200	70215983	954	954	954	954	0
167	20241209	172100	70215983	954	954	954	954	0
168	20241209	172000	70215983	954	954	954	954	0
169	20241209	171900	70215983	954	954	954	954	0
170	20241209	171800	70215983	954	954	954	954	0
171	20241209	171700	70215983	954	954	954	954	0
172	20241209	171600	70215983	954	954	954	954	0
173	20241209	171500	70215983	954	954	954	954	0
174	20241209	171400	70215983	954	954	954	954	0
175	20241209	171300	70215983	954	954	954	954	0
176	20241209	171200	70215983	954	954	954	954	0
177	20241209	171100	70215983	954	954	954	954	0
178	20241209	171000	70215983	954	954	954	954	0
179	20241209	170900	70215983	954	954	954	954	0
180	20241209	170800	70215983	954	954	954	954	0
181	20241209	170700	70215983	954	954	954	954	0
182	20241209	170600	70215983	954	954	954	954	2586
183	20241209	170500	70215983	954	954	954	954	0
184	20241209	170400	70215983	954	954	954	954	0
185	20241209	170300	70215983	954	954	954	954	0
186	20241209	170200	70215983	954	954	954	954	0
187	20241209	170100	70215983	954	954	954	954	0
188	20241209	170000	70215983	954	954	954	954	0
189	20241209	165900	70215983	954	954	954	954	0
190	20241209	165800	70215983	954	954	954	954	0
191	20241209	165700	70215983	954	954	954	954	0
192	20241209	165600	70215983	954	954	954	954	0
193	20241209	165500	70215983	954	954	954	954	0
194	20241209	165400	70215983	954	954	954	954	0
195	20241209	165300	70215983	954	954	954	954	0
196	20241209	165200	70215983	954	954	954	954	0
197	20241209	165100	70215983	954	954	954	954	0
198	20241209	165000	70215983	954	954	954	954	0
199	20241209	164900	70215983	954	954	954	954	0
200	20241209	164800	70215983	954	954	954	954	0
201	20241209	164700	70215983	954	954	954	954	0
202	20241209	164600	70215983	954	954	954	954	0
203	20241209	164500	70215983	954	954	954	954	0
204	20241209	164400	70215983	954	954	954	954	0
205	20241209	164300	70215983	954	954	954	954	0
206	20241209	164200	70215983	954	954	954	954	0
207	20241209	164100	70215983	954	954	954	954	0
208	20241209	164000	70215983	954	954	954	954	0
209	20241209	163900	70215983	954	954	954	954	0
210	20241209	163800	70215983	954	954	954	954	0
211	20241209	163700	70215983	954	954	954	954	0
212	20241209	163600	70215983	954	954	954	954	2586
213	20241209	163500	70215983	954	954	954	954	0
214	20241209	163400	70215983	954	954	954	954	0
215	20241209	163300	70215983	954	954	954	954	0
216	20241209	163200	70215983	954	954	954	954	0
217	20241209	163100	70215983	954	954	954	954	0
218	20241209	163000	70215983	954	954	954	954	0
219	20241209	162900	70215983	954	954	954	954	0
220	20241209	162800	70215983	954	954	954	954	0
221	20241209	162700	70215983	954	954	954	954	0
222	20241209	162600	70215983	954	954	954	954	0
223	20241209	162500	70215983	954	954	954	954	0
224	20241209	162400	70215983	954	954	954	954	0
225	20241209	162300	70215983	954	954	954	954	0
226	20241209	162200	70215983	954	954	954	954	0
227	20241209	162100	70215983	954	954	954	954	0
228	20241209	162000	70215983	954	954	954	954	0
229	20241209	161900	70215983	954	954	954	954	0
230	20241209	161800	70215983	954	954	954	954	0
231	20241209	161700	70215983	954	954	954	954	0
232	20241209	161600	70215983	954	954	954	954	0
233	20241209	161500	70215983	954	954	954	954	0
234	20241209	161400	70215983	954	954	954	954	0
235	20241209	161300	70215983	954	954	954	954	0
236	20241209	161200	70215983	954	954	954	954	0
237	20241209	161100	70215983	954	954	954	954	0
238	20241209	161000	70215983	954	954	954	954	0
239	20241209	160900	70215983	954	954	954	954	0
240	20241209	160800	70215983	954	954	954	954	0
241	20241209	160700	70215983	954	954	954	954	0
242	20241209	160600	70215983	954	954	954	954	2586
243	20241209	160500	70215983	954	954	954	954	0
244	20241209	160400	70215983	954	954	954	954	0
245	20241209	160300	70215983	954	954	954	954	0
246	20241209	160200	70215983	954	954	954	954	0
247	20241209	160100	70215983	954	954	954	954	0
248	20241209	160000	70215983	954	954	954	954	0
249	20241209	155900	70215983	954	954	954	954	0
250	20241209	155800	70215983	954	954	954	954	0
251	20241209	155700	70215983	954	954	954	954	0
252	20241209	155600	70215983	954	954	954	954	0
253	20241209	155500	70215983	954	954	954	954	0
254	20241209	155400	70215983	954	954	954	954	0
255	20241209	155300	70215983	954	954	954	954	0
256	20241209	155200	70215983	954	954	954	954	0
257	20241209	155100	70215983	954	954	954	954	0
258	20241209	155000	70215983	954	954	954	954	0
259	20241209	154900	70215983	954	954	954	954	0
260	20241209	154800	70215983	954	954	954	954	0
261	20241209	154700	70215983	954	954	954	954	0
262	20241209	154600	70215983	954	954	954	954	0
263	20241209	154500	70215983	954	954	954	954	0
264	20241209	154400	70215983	954	954	954	954	0
265	20241209	154300	70215983	954	954	954	954	0
266	20241209	154200	70215983	954	954	954	954	0
267	20241209	154100	70215983	954	954	954	954	0
268	20241209	154000	70215983	954	954	954	954	0
269	20241209	153900	70215983	954	954	954	954	0
270	20241209	153800	70215983	954	954	954	954	0
271	20241209	153700	70215983	954	954	954	954	0
272	20241209	153600	70215983	954	954	954	954	2586
273	20241209	153500	70215983	954	954	954	954	0
274	20241209	153400	70215983	954	954	954	954	0
275	20241209	153300	70215983	954	954	954	954	0
276	20241209	153200	70215983	954	954	954	954	0
277	20241209	153100	70215983	954	954	954	954	0
278	20241209	153000	70215983	954	954	954	954	2586
279	20241209	152900	67748939	954	954	954	954	0
280	20241209	152800	67748939	954	954	954	954	0
281	20241209	152700	67748939	954	954	954	954	0
282	20241209	152600	67748939	954	954	954	954	0
283	20241209	152500	67748939	954	954	954	954	0
284	20241209	152400	67748939	954	954	954	954	0
285	20241209	152300	67748939	954	954	954	954	0
286	20241209	152200	67748939	954	954	954	954	0
287	20241209	152100	67748939	954	954	954	954	0
288	20241209	152000	67748939	954	954	954	954	0
289	20241209	151900	67748939	954	962	962	954	868
290	20241209	151800	66920851	962	962	962	962	26
291	20241209	151700	66895839	954	954	954	954	0
292	20241209	151600	66895839	954	956	956	954	2001
293	20241209	151500	64984869	963	963	963	963	0
294	20241209	151400	64984869	963	963	963	963	0
295	20241209	151300	64984869	963	963	963	963	0
296	20241209	151200	64984869	963	963	963	963	0
297	20241209	151100	64984869	963	963	963	963	0
298	20241209	151000	64984869	963	963	963	963	0
299	20241209	150900	64984869	963	963	963	963	0
300	20241209	150800	64984869	963	963	963	963	2
301	20241209	150700	64982943	967	967	967	967	0
302	20241209	150600	64982943	967	967	967	967	0
303	20241209	150500	64982943	967	967	967	967	0
304	20241209	150400	64982943	967	967	967	967	0
305	20241209	150300	64982943	967	967	967	967	0
306	20241209	150200	64982943	967	967	967	967	0
307	20241209	150100	64982943	967	967	967	967	0
308	20241209	150000	64982943	967	968	968	966	82
309	20241209	145900	64903696	969	959	969	959	31
310	20241209	145800	64873917	959	963	963	959	83
311	20241209	145700	64794280	954	962	962	954	10001
312	20241209	145600	55232236	972	972	972	972	0
313	20241209	145500	55232236	972	972	972	972	0
314	20241209	145400	55232236	972	972	972	972	0
315	20241209	145300	55232236	972	972	972	972	2
316	20241209	145200	55230292	973	973	973	973	0
317	20241209	145100	55230292	973	973	973	973	0
318	20241209	145000	55230292	973	973	973	973	0
319	20241209	144900	55230292	973	973	973	973	0
320	20241209	144800	55230292	973	973	973	973	0
321	20241209	144700	55230292	973	973	973	973	1
322	20241209	144600	55229319	962	967	973	962	223
323	20241209	144500	55014112	967	966	967	966	570
324	20241209	144400	54463491	966	966	966	966	0
325	20241209	144300	54463491	966	966	966	966	0
326	20241209	144200	54463491	966	966	966	966	38
327	20241209	144100	54426783	967	967	967	967	0
328	20241209	144000	54426783	967	968	968	966	1498
329	20241209	143900	52978118	971	972	972	971	400
330	20241209	143800	52589519	972	972	972	972	1
331	20241209	143700	52588547	980	980	980	980	0
332	20241209	143600	52588547	980	980	980	980	0
333	20241209	143500	52588547	980	980	980	980	0
334	20241209	143400	52588547	980	980	980	980	0
335	20241209	143300	52588547	980	980	980	980	0
336	20241209	143200	52588547	980	980	980	980	0
337	20241209	143100	52588547	980	980	980	980	0
338	20241209	143000	52588547	980	980	980	980	0
339	20241209	142900	52588547	980	980	980	980	0
340	20241209	142800	52588547	980	980	980	980	0
341	20241209	142700	52588547	980	980	980	980	1
342	20241209	142600	52587567	979	979	979	979	0
343	20241209	142500	52587567	979	979	979	979	2
344	20241209	142400	52585609	979	979	979	979	0
345	20241209	142300	52585609	979	979	979	979	45
346	20241209	142200	52541554	980	979	980	979	212
347	20241209	142100	52334004	984	984	984	984	0
348	20241209	142000	52334004	984	984	984	984	0
349	20241209	141900	52334004	984	984	984	984	0
350	20241209	141800	52334004	984	984	984	984	0
351	20241209	141700	52334004	984	984	984	984	0
352	20241209	141600	52334004	984	984	984	984	0
353	20241209	141500	52334004	984	984	984	984	0
354	20241209	141400	52334004	984	984	984	984	0
355	20241209	141300	52334004	984	984	984	984	0
356	20241209	141200	52334004	984	984	984	984	0
357	20241209	141100	52334004	984	984	984	984	0
358	20241209	141000	52334004	984	984	984	984	0
359	20241209	140900	52334004	984	984	984	984	0
360	20241209	140800	52334004	984	984	984	984	0
361	20241209	140700	52334004	984	984	984	984	0
362	20241209	140600	52334004	984	984	984	984	0
363	20241209	140500	52334004	984	984	984	984	0
364	20241209	140400	52334004	984	984	984	984	0
365	20241209	140300	52334004	984	984	984	984	0
366	20241209	140200	52334004	984	984	984	984	0
367	20241209	140100	52334004	984	984	984	984	0
368	20241209	140000	52334004	984	984	984	984	0
369	20241209	135900	52334004	984	984	984	984	0
370	20241209	135800	52334004	984	984	984	984	0
371	20241209	135700	52334004	984	984	984	984	0
372	20241209	135600	52334004	984	984	984	984	0
373	20241209	135500	52334004	984	984	984	984	1
374	20241209	135400	52333020	981	981	981	981	0
375	20241209	135300	52333020	981	981	981	981	0
376	20241209	135200	52333020	981	981	981	981	647
377	20241209	135100	51698313	981	981	981	981	0
378	20241209	135000	51698313	981	981	981	981	0
379	20241209	134900	51698313	981	981	981	981	0
380	20241209	134800	51698313	981	981	981	981	0
381	20241209	134700	51698313	981	976	981	976	6
382	20241209	134600	51692452	965	965	965	965	5
383	20241209	134500	51687627	981	981	981	981	0
384	20241209	134400	51687627	981	981	981	981	0
385	20241209	134300	51687627	981	981	981	981	0
386	20241209	134200	51687627	981	981	981	981	0
387	20241209	134100	51687627	981	978	981	978	30
388	20241209	134000	51658281	978	976	978	976	1011
389	20241209	133900	50669565	977	975	977	975	100
390	20241209	133800	50572063	975	972	975	972	110
391	20241209	133700	50465090	972	967	972	967	534
392	20241209	133600	49947187	970	969	970	969	20
393	20241209	133500	49927799	963	963	963	963	350
394	20241209	133400	49590749	963	971	971	963	6
395	20241209	133300	49584963	962	962	962	962	0
396	20241209	133200	49584963	962	962	962	962	5
397	20241209	133100	49580153	962	962	973	962	11
398	20241209	133000	49569560	962	973	973	962	6
399	20241209	132900	49563777	961	974	975	961	28
400	20241209	132800	49536699	959	965	965	959	3421
401	20241209	132700	46235506	965	965	965	965	0
402	20241209	132600	46235506	965	965	965	965	120
403	20241209	132500	46119706	965	965	965	965	0
404	20241209	132400	46119706	965	958	965	958	2843
405	20241209	132300	43393704	965	965	965	965	1
406	20241209	132200	43392739	957	957	957	957	0
407	20241209	132100	43392739	957	957	957	957	0
408	20241209	132000	43392739	957	957	957	957	0
409	20241209	131900	43392739	957	957	957	957	20
410	20241209	131800	43373599	957	961	965	957	1760
411	20241209	131700	41686611	965	977	977	961	1695
412	20241209	131600	40050952	978	978	978	978	0
413	20241209	131500	40050952	978	970	978	965	852
414	20241209	131400	39225230	979	979	979	979	0
415	20241209	131300	39225230	979	979	979	979	0
416	20241209	131200	39225230	979	979	979	979	0
417	20241209	131100	39225230	979	979	979	979	0
418	20241209	131000	39225230	979	979	979	979	0
419	20241209	130900	39225230	979	979	979	979	0
420	20241209	130800	39225230	979	979	979	979	1
421	20241209	130700	39224251	970	970	970	970	0
422	20241209	130600	39224251	970	970	970	970	0
423	20241209	130500	39224251	970	970	970	970	0
424	20241209	130400	39224251	970	970	970	970	0
425	20241209	130300	39224251	970	975	975	970	1000
426	20241209	130200	38251768	977	977	977	977	0
427	20241209	130100	38251768	977	977	977	977	0
428	20241209	130000	38251768	977	977	977	977	2
429	20241209	125900	38249814	980	980	980	980	1
430	20241209	125800	38248834	981	981	981	981	0
431	20241209	125700	38248834	981	981	981	981	0
432	20241209	125600	38248834	981	981	981	980	453
433	20241209	125500	37804543	981	981	981	981	0
434	20241209	125400	37804543	981	981	981	981	485
435	20241209	125300	37328758	981	981	981	981	50
436	20241209	125200	37279708	980	980	980	980	0
437	20241209	125100	37279708	980	980	980	980	0
438	20241209	125000	37279708	980	980	980	980	0
439	20241209	124900	37279708	980	980	980	980	0
440	20241209	124800	37279708	980	980	980	980	0
441	20241209	124700	37279708	980	980	980	980	0
442	20241209	124600	37279708	980	980	980	980	0
443	20241209	124500	37279708	980	980	980	980	100
444	20241209	124400	37181708	980	981	981	980	74
445	20241209	124300	37109150	982	982	982	982	0
446	20241209	124200	37109150	982	982	982	982	0
447	20241209	124100	37109150	982	982	982	982	0
448	20241209	124000	37109150	982	982	982	982	134
449	20241209	123900	36977562	984	984	984	984	0
450	20241209	123800	36977562	984	984	984	984	0
451	20241209	123700	36977562	984	984	984	984	17
452	20241209	123600	36960834	985	985	985	985	0
453	20241209	123500	36960834	985	985	985	985	0
454	20241209	123400	36960834	985	985	985	985	0
455	20241209	123300	36960834	985	985	985	985	0
456	20241209	123200	36960834	985	985	985	985	5
457	20241209	123100	36955909	984	984	984	984	0
458	20241209	123000	36955909	984	984	984	984	0
459	20241209	122900	36955909	984	984	984	984	0
460	20241209	122800	36955909	984	984	984	984	0
461	20241209	122700	36955909	984	984	984	984	4
462	20241209	122600	36951973	985	985	985	985	0
463	20241209	122500	36951973	985	987	987	985	38
464	20241209	122400	36914511	985	985	985	985	0
465	20241209	122300	36914511	985	985	985	985	0
466	20241209	122200	36914511	985	985	985	985	0
467	20241209	122100	36914511	985	985	985	985	1
468	20241209	122000	36913526	987	987	987	987	0
469	20241209	121900	36913526	987	987	987	987	0
470	20241209	121800	36913526	987	987	987	987	12
471	20241209	121700	36901682	987	987	987	987	0
472	20241209	121600	36901682	987	987	987	987	0
473	20241209	121500	36901682	987	987	987	987	0
474	20241209	121400	36901682	987	987	987	987	0
475	20241209	121300	36901682	987	987	987	987	0
476	20241209	121200	36901682	987	987	987	987	0
477	20241209	121100	36901682	987	987	987	987	0
478	20241209	121000	36901682	987	987	987	987	0
479	20241209	120900	36901682	987	987	987	987	0
480	20241209	120800	36901682	987	987	987	987	0
481	20241209	120700	36901682	987	987	987	987	0
482	20241209	120600	36901682	987	987	987	987	0
483	20241209	120500	36901682	987	987	987	987	0
484	20241209	120400	36901682	987	987	987	987	0
485	20241209	120300	36901682	987	987	987	987	0
486	20241209	120200	36901682	987	987	987	987	0
487	20241209	120100	36901682	987	987	987	987	0
488	20241209	120000	36901682	987	987	987	987	0
489	20241209	115900	36901682	987	987	987	987	0
490	20241209	115800	36901682	987	987	987	987	0
491	20241209	115700	36901682	987	987	987	987	0
492	20241209	115600	36901682	987	987	987	987	0
493	20241209	115500	36901682	987	987	987	987	0
494	20241209	115400	36901682	987	987	987	987	0
495	20241209	115300	36901682	987	987	987	987	0
496	20241209	115200	36901682	987	987	987	987	0
497	20241209	115100	36901682	987	987	987	987	0
498	20241209	115000	36901682	987	987	987	987	0
499	20241209	114900	36901682	987	987	987	987	0
500	20241209	114800	36901682	987	987	987	987	0
501	20241209	114700	36901682	987	987	987	987	0
502	20241209	114600	36901682	987	987	987	987	0
503	20241209	114500	36901682	987	987	987	987	0
504	20241209	114400	36901682	987	987	987	987	0
505	20241209	114300	36901682	987	987	987	987	0
506	20241209	114200	36901682	987	987	987	987	100
507	20241209	114100	36802982	987	987	987	987	1
508	20241209	114000	36801995	980	980	980	980	0
509	20241209	113900	36801995	980	980	980	980	0
510	20241209	113800	36801995	980	980	980	980	0
511	20241209	113700	36801995	980	980	980	980	4
512	20241209	113600	36798075	980	981	981	980	62
513	20241209	113500	36737314	988	987	988	987	4
514	20241209	113400	36733365	987	987	987	987	197
515	20241209	113300	36538926	987	987	987	987	191
516	20241209	113200	36350409	987	987	987	987	317
517	20241209	113100	36037530	987	987	987	987	0
518	20241209	113000	36037530	987	987	987	987	0
519	20241209	112900	36037530	987	985	987	985	550
520	20241209	112800	35495724	985	985	985	984	502
521	20241209	112700	35001255	985	984	985	984	30
522	20241209	112600	34971734	984	983	984	983	10
523	20241209	112500	34961903	983	983	983	983	0
524	20241209	112400	34961903	983	983	983	983	1
525	20241209	112300	34960920	983	976	985	976	373
526	20241209	112200	34596552	985	985	985	985	0
527	20241209	112100	34596552	985	985	985	985	0
528	20241209	112000	34596552	985	985	985	985	0
529	20241209	111900	34596552	985	985	985	985	0
530	20241209	111800	34596552	985	985	985	985	0
531	20241209	111700	34596552	985	980	985	977	2001
532	20241209	111600	32639607	987	987	987	987	0
533	20241209	111500	32639607	987	987	987	987	0
534	20241209	111400	32639607	987	987	987	987	3
535	20241209	111300	32636646	987	987	987	987	0
536	20241209	111200	32636646	987	987	987	987	0
537	20241209	111100	32636646	987	987	987	987	0
538	20241209	111000	32636646	987	987	987	987	1
539	20241209	110900	32635659	978	978	978	978	0
540	20241209	110800	32635659	978	978	978	978	0
541	20241209	110700	32635659	978	978	978	978	0
542	20241209	110600	32635659	978	978	978	978	0
543	20241209	110500	32635659	978	978	978	978	333
544	20241209	110400	32309985	978	978	978	978	0
545	20241209	110300	32309985	978	978	978	978	0
546	20241209	110200	32309985	978	978	978	978	0
547	20241209	110100	32309985	978	978	978	978	0
548	20241209	110000	32309985	978	977	978	977	2
549	20241209	105900	32308030	978	978	978	978	0
550	20241209	105800	32308030	978	977	978	977	305
551	20241209	105700	32009745	978	978	978	978	0
552	20241209	105600	32009745	978	978	978	978	0
553	20241209	105500	32009745	978	978	978	978	0
554	20241209	105400	32009745	978	978	978	978	0
555	20241209	105300	32009745	978	978	978	978	0
556	20241209	105200	32009745	978	978	978	978	0
557	20241209	105100	32009745	978	978	978	978	0
558	20241209	105000	32009745	978	978	978	978	0
559	20241209	104900	32009745	978	978	978	978	1
560	20241209	104800	32008767	978	978	978	978	5
561	20241209	104700	32003877	978	978	978	978	0
562	20241209	104600	32003877	978	978	978	978	0
563	20241209	104500	32003877	978	978	978	978	0
564	20241209	104400	32003877	978	978	978	978	0
565	20241209	104300	32003877	978	978	978	978	0
566	20241209	104200	32003877	978	978	978	978	55
567	20241209	104100	31950087	978	987	988	978	674
568	20241209	104000	31287613	987	987	987	987	0
569	20241209	103900	31287613	987	987	987	987	0
570	20241209	103800	31287613	987	987	987	987	0
571	20241209	103700	31287613	987	987	987	987	0
572	20241209	103600	31287613	987	987	987	987	0
573	20241209	103500	31287613	987	987	987	987	1
574	20241209	103400	31286626	987	987	987	987	0
575	20241209	103300	31286626	987	987	987	987	0
576	20241209	103200	31286626	987	979	987	979	129
577	20241209	103100	31160327	979	979	979	979	0
578	20241209	103000	31160327	979	979	979	979	6
579	20241209	102900	31154453	979	979	979	979	0
580	20241209	102800	31154453	979	979	979	979	0
581	20241209	102700	31154453	979	979	979	979	10
582	20241209	102600	31144663	979	979	979	979	0
583	20241209	102500	31144663	979	979	979	979	50
584	20241209	102400	31095713	979	979	979	979	0
585	20241209	102300	31095713	979	979	979	979	0
586	20241209	102200	31095713	979	979	979	979	0
587	20241209	102100	31095713	979	979	979	979	1
588	20241209	102000	31094734	972	972	972	972	0
589	20241209	101900	31094734	972	973	973	972	1487
590	20241209	101800	29648113	973	973	973	973	601
591	20241209	101700	29063340	973	971	973	971	57
592	20241209	101600	29007977	970	970	970	970	158
593	20241209	101500	28854717	970	970	970	970	0
594	20241209	101400	28854717	970	970	970	970	42
595	20241209	101300	28813977	971	971	971	971	1
596	20241209	101200	28813006	970	970	970	970	257
597	20241209	101100	28563716	970	970	970	970	16
598	20241209	101000	28548196	970	969	970	969	160
599	20241209	100900	28393155	969	959	969	959	21
600	20241209	100800	28372926	959	970	970	959	48
601	20241209	100700	28326672	958	970	970	958	6
602	20241209	100600	28320912	957	968	970	957	225
603	20241209	100500	28102930	968	953	968	952	211
604	20241209	100400	27901787	953	953	953	953	5
605	20241209	100300	27897022	970	969	973	969	125
606	20241209	100200	27775768	952	952	952	952	1
607	20241209	100100	27774816	970	960	970	960	2644
608	20241209	100000	25236539	960	960	960	960	0
609	20241209	095900	25236539	960	960	960	960	1
610	20241209	095800	25235579	959	959	959	959	301
611	20241209	095700	24946920	960	959	960	959	3550
612	20241209	095600	21539420	960	960	960	960	0
613	20241209	095500	21539420	960	959	960	959	2203
614	20241209	095400	19424881	960	948	960	948	2120
615	20241209	095300	17399421	948	948	948	948	400
616	20241209	095200	17020221	948	948	948	948	0
617	20241209	095100	17020221	948	948	948	948	200
618	20241209	095000	16830621	949	946	949	922	1240
619	20241209	094900	15664350	950	960	960	950	3475
620	20241209	094800	12362631	955	970	970	955	242
621	20241209	094700	12130282	970	970	970	970	2
622	20241209	094600	12128342	970	970	970	970	0
623	20241209	094500	12128342	970	970	970	970	0
624	20241209	094400	12128342	970	968	970	968	502
625	20241209	094300	11641953	969	969	969	969	0
626	20241209	094200	11641953	969	969	969	969	0
627	20241209	094100	11641953	969	969	969	969	0
628	20241209	094000	11641953	969	969	969	969	0
629	20241209	093900	11641953	969	967	969	967	101
630	20241209	093800	11544209	957	968	968	957	1202
631	20241209	093700	10387763	969	969	969	969	0
632	20241209	093600	10387763	969	969	969	969	1
633	20241209	093500	10386794	968	968	968	968	0
634	20241209	093400	10386794	968	968	968	968	25
635	20241209	093300	10362594	968	968	968	968	2
636	20241209	093200	10360658	960	960	960	960	0
637	20241209	093100	10360658	960	970	970	960	48
638	20241209	093000	10314368	970	970	970	970	1
639	20241209	092900	10313398	972	971	972	971	52
640	20241209	092800	10262899	973	970	973	970	501
641	20241209	092700	9776926	973	973	973	973	0
642	20241209	092600	9776926	973	967	973	950	1963
643	20241209	092500	7903893	970	973	973	970	1139
644	20241209	092400	6798543	973	978	978	973	286
645	20241209	092300	6519618	979	979	979	979	0
646	20241209	092200	6519618	979	979	979	979	1
647	20241209	092100	6518639	979	979	979	979	527
648	20241209	092000	6002706	979	979	979	979	0
649	20241209	091900	6002706	979	985	987	979	62
650	20241209	091800	5941789	985	984	987	984	205
651	20241209	091700	5740062	987	987	987	987	1
652	20241209	091600	5739075	982	982	982	982	10
653	20241209	091500	5729255	987	987	987	987	1
654	20241209	091400	5728268	978	978	978	978	76
655	20241209	091300	5653940	988	983	988	983	19
656	20241209	091200	5635258	988	988	988	988	1836
657	20241209	091100	3821290	988	979	989	979	994
658	20241209	091000	2840938	979	979	979	979	10
659	20241209	090900	2831148	979	979	979	979	0
660	20241209	090800	2831148	979	979	979	979	20
661	20241209	090700	2811568	971	971	971	971	0
662	20241209	090600	2811568	971	971	971	971	0
663	20241209	090500	2811568	971	979	979	971	173
664	20241209	090400	2643499	980	980	980	980	300
665	20241209	090300	2349499	988	988	988	988	0
666	20241209	090200	2349499	988	980	988	980	11
667	20241209	090100	2338639	982	982	982	982	20
668	20241209	090000	2318999	992	994	994	992	2133