KissMeData/009440/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	185300	96080516	972	972	972	972	1201
3	20241209	185200	96080516	972	972	972	972	0
4	20241209	185100	96080516	972	972	972	972	0
5	20241209	185000	96080516	972	972	972	972	0
6	20241209	184900	96080516	972	972	972	972	0
7	20241209	184800	96080516	972	972	972	972	0
8	20241209	184700	96080516	972	972	972	972	0
9	20241209	184600	96080516	972	972	972	972	0
10	20241209	184500	96080516	972	972	972	972	0
11	20241209	184400	96080516	972	972	972	972	0
12	20241209	184300	96080516	972	972	972	972	0
13	20241209	184200	96080516	972	972	972	972	0
14	20241209	184100	96080516	972	972	972	972	0
15	20241209	184000	96080516	972	972	972	972	0
16	20241209	183900	96080516	972	972	972	972	0
17	20241209	183800	96080516	972	972	972	972	0
18	20241209	183700	96080516	972	972	972	972	0
19	20241209	183600	96080516	972	972	972	972	0
20	20241209	183500	96080516	972	972	972	972	0
21	20241209	183400	96080516	972	972	972	972	0
22	20241209	183300	96080516	972	972	972	972	0
23	20241209	183200	96080516	972	972	972	972	0
24	20241209	183100	96080516	972	972	972	972	0
25	20241209	183000	96080516	972	972	972	972	0
26	20241209	182900	96080516	972	972	972	972	0
27	20241209	182800	96080516	972	972	972	972	0
28	20241209	182700	96080516	972	972	972	972	0
29	20241209	182600	96080516	972	972	972	972	0
30	20241209	182500	96080516	972	972	972	972	0
31	20241209	182400	96080516	972	972	972	972	0
32	20241209	182300	96080516	972	972	972	972	1201
33	20241209	182200	96080516	972	972	972	972	0
34	20241209	182100	96080516	972	972	972	972	0
35	20241209	182000	96080516	972	972	972	972	0
36	20241209	181900	96080516	972	972	972	972	0
37	20241209	181800	96080516	972	972	972	972	0
38	20241209	181700	96080516	972	972	972	972	0
39	20241209	181600	96080516	972	972	972	972	0
40	20241209	181500	96080516	972	972	972	972	0
41	20241209	181400	96080516	972	972	972	972	0
42	20241209	181300	96080516	972	972	972	972	0
43	20241209	181200	96080516	972	972	972	972	0
44	20241209	181100	96080516	972	972	972	972	0
45	20241209	181000	96080516	972	972	972	972	0
46	20241209	180900	96080516	972	972	972	972	0
47	20241209	180800	96080516	972	972	972	972	0
48	20241209	180700	96080516	972	972	972	972	0
49	20241209	180600	96080516	972	972	972	972	0
50	20241209	180500	96080516	972	972	972	972	0
51	20241209	180400	96080516	972	972	972	972	0
52	20241209	180300	96080516	972	972	972	972	0
53	20241209	180200	96080516	972	972	972	972	0
54	20241209	180100	96080516	972	972	972	972	0
55	20241209	180000	96080516	972	972	972	972	0
56	20241209	175900	96080516	972	972	972	972	0
57	20241209	175800	96080516	972	972	972	972	0
58	20241209	175700	96080516	972	972	972	972	0
59	20241209	175600	96080516	972	972	972	972	0
60	20241209	175500	96080516	972	972	972	972	0
61	20241209	175400	96080516	972	972	972	972	0
62	20241209	175300	96080516	972	972	972	972	1201
63	20241209	175200	96080516	972	972	972	972	0
64	20241209	175100	96080516	972	972	972	972	0
65	20241209	175000	96080516	972	972	972	972	0
66	20241209	174900	96080516	972	972	972	972	0
67	20241209	174800	96080516	972	972	972	972	0
68	20241209	174700	96080516	972	972	972	972	0
69	20241209	174600	96080516	972	972	972	972	0
70	20241209	174500	96080516	972	972	972	972	0
71	20241209	174400	96080516	972	972	972	972	0
72	20241209	174300	96080516	972	972	972	972	0
73	20241209	174200	96080516	972	972	972	972	0
74	20241209	174100	96080516	972	972	972	972	0
75	20241209	174000	96080516	972	972	972	972	0
76	20241209	173900	96080516	972	972	972	972	0
77	20241209	173800	96080516	972	972	972	972	0
78	20241209	173700	96080516	972	972	972	972	0
79	20241209	173600	96080516	972	972	972	972	0
80	20241209	173500	96080516	972	972	972	972	0
81	20241209	173400	96080516	972	972	972	972	0
82	20241209	173300	96080516	972	972	972	972	0
83	20241209	173200	96080516	972	972	972	972	0
84	20241209	173100	96080516	972	972	972	972	0
85	20241209	173000	96080516	972	972	972	972	0
86	20241209	172900	96080516	972	972	972	972	0
87	20241209	172800	96080516	972	972	972	972	0
88	20241209	172700	96080516	972	972	972	972	0
89	20241209	172600	96080516	972	972	972	972	0
90	20241209	172500	96080516	972	972	972	972	0
91	20241209	172400	96080516	972	972	972	972	0
92	20241209	172300	96080516	972	972	972	972	1201
93	20241209	172200	96080516	972	972	972	972	0
94	20241209	172100	96080516	972	972	972	972	0
95	20241209	172000	96080516	972	972	972	972	0
96	20241209	171900	96080516	972	972	972	972	0
97	20241209	171800	96080516	972	972	972	972	0
98	20241209	171700	96080516	972	972	972	972	0
99	20241209	171600	96080516	972	972	972	972	0
100	20241209	171500	96080516	972	972	972	972	0
101	20241209	171400	96080516	972	972	972	972	0
102	20241209	171300	96080516	972	972	972	972	0
103	20241209	171200	96080516	972	972	972	972	0
104	20241209	171100	96080516	972	972	972	972	0
105	20241209	171000	96080516	972	972	972	972	0
106	20241209	170900	96080516	972	972	972	972	0
107	20241209	170800	96080516	972	972	972	972	0
108	20241209	170700	96080516	972	972	972	972	0
109	20241209	170600	96080516	972	972	972	972	0
110	20241209	170500	96080516	972	972	972	972	0
111	20241209	170400	96080516	972	972	972	972	0
112	20241209	170300	96080516	972	972	972	972	0
113	20241209	170200	96080516	972	972	972	972	0
114	20241209	170100	96080516	972	972	972	972	0
115	20241209	170000	96080516	972	972	972	972	0
116	20241209	165900	96080516	972	972	972	972	0
117	20241209	165800	96080516	972	972	972	972	0
118	20241209	165700	96080516	972	972	972	972	0
119	20241209	165600	96080516	972	972	972	972	0
120	20241209	165500	96080516	972	972	972	972	0
121	20241209	165400	96080516	972	972	972	972	0
122	20241209	165300	96080516	972	972	972	972	1201
123	20241209	165200	96080516	972	972	972	972	0
124	20241209	165100	96080516	972	972	972	972	0
125	20241209	165000	96080516	972	972	972	972	0
126	20241209	164900	96080516	972	972	972	972	0
127	20241209	164800	96080516	972	972	972	972	0
128	20241209	164700	96080516	972	972	972	972	0
129	20241209	164600	96080516	972	972	972	972	0
130	20241209	164500	96080516	972	972	972	972	0
131	20241209	164400	96080516	972	972	972	972	0
132	20241209	164300	96080516	972	972	972	972	0
133	20241209	164200	96080516	972	972	972	972	0
134	20241209	164100	96080516	972	972	972	972	0
135	20241209	164000	96080516	972	972	972	972	0
136	20241209	163900	96080516	972	972	972	972	0
137	20241209	163800	96080516	972	972	972	972	0
138	20241209	163700	96080516	972	972	972	972	0
139	20241209	163600	96080516	972	972	972	972	0
140	20241209	163500	96080516	972	972	972	972	0
141	20241209	163400	96080516	972	972	972	972	0
142	20241209	163300	96080516	972	972	972	972	0
143	20241209	163200	96080516	972	972	972	972	0
144	20241209	163100	96080516	972	972	972	972	0
145	20241209	163000	96080516	972	972	972	972	0
146	20241209	162900	96080516	972	972	972	972	0
147	20241209	162800	96080516	972	972	972	972	0
148	20241209	162700	96080516	972	972	972	972	0
149	20241209	162600	96080516	972	972	972	972	0
150	20241209	162500	96080516	972	972	972	972	0
151	20241209	162400	96080516	972	972	972	972	0
152	20241209	162300	96080516	972	972	972	972	1201
153	20241209	162200	96080516	972	972	972	972	0
154	20241209	162100	96080516	972	972	972	972	0
155	20241209	162000	96080516	972	972	972	972	0
156	20241209	161900	96080516	972	972	972	972	0
157	20241209	161800	96080516	972	972	972	972	0
158	20241209	161700	96080516	972	972	972	972	0
159	20241209	161600	96080516	972	972	972	972	0
160	20241209	161500	96080516	972	972	972	972	0
161	20241209	161400	96080516	972	972	972	972	0
162	20241209	161300	96080516	972	972	972	972	0
163	20241209	161200	96080516	972	972	972	972	0
164	20241209	161100	96080516	972	972	972	972	0
165	20241209	161000	96080516	972	972	972	972	0
166	20241209	160900	96080516	972	972	972	972	0
167	20241209	160800	96080516	972	972	972	972	0
168	20241209	160700	96080516	972	972	972	972	0
169	20241209	160600	96080516	972	972	972	972	0
170	20241209	160500	96080516	972	972	972	972	0
171	20241209	160400	96080516	972	972	972	972	0
172	20241209	160300	96080516	972	972	972	972	0
173	20241209	160200	96080516	972	972	972	972	0
174	20241209	160100	96080516	972	972	972	972	0
175	20241209	160000	96080516	972	972	972	972	0
176	20241209	155900	96080516	972	972	972	972	0
177	20241209	155800	96080516	972	972	972	972	0
178	20241209	155700	96080516	972	972	972	972	0
179	20241209	155600	96080516	972	972	972	972	0
180	20241209	155500	96080516	972	972	972	972	0
181	20241209	155400	96080516	972	972	972	972	0
182	20241209	155300	96080516	972	972	972	972	1201
183	20241209	155200	96080516	972	972	972	972	0
184	20241209	155100	96080516	972	972	972	972	0
185	20241209	155000	96080516	972	972	972	972	0
186	20241209	154900	96080516	972	972	972	972	0
187	20241209	154800	96080516	972	972	972	972	0
188	20241209	154700	96080516	972	972	972	972	0
189	20241209	154600	96080516	972	972	972	972	0
190	20241209	154500	96080516	972	972	972	972	0
191	20241209	154400	96080516	972	972	972	972	0
192	20241209	154300	96080516	972	972	972	972	0
193	20241209	154200	96080516	972	972	972	972	0
194	20241209	154100	96080516	972	972	972	972	0
195	20241209	154000	96080516	972	972	972	972	0
196	20241209	153900	96080516	972	972	972	972	0
197	20241209	153800	96080516	972	972	972	972	0
198	20241209	153700	96080516	972	972	972	972	0
199	20241209	153600	96080516	972	972	972	972	0
200	20241209	153500	96080516	972	972	972	972	0
201	20241209	153400	96080516	972	972	972	972	0
202	20241209	153300	96080516	972	972	972	972	0
203	20241209	153200	96080516	972	972	972	972	0
204	20241209	153100	96080516	972	972	972	972	0
205	20241209	153000	96080516	972	972	972	972	1201
206	20241209	152900	94913144	972	972	972	972	0
207	20241209	152800	94913144	972	972	972	972	0
208	20241209	152700	94913144	972	972	972	972	0
209	20241209	152600	94913144	972	972	972	972	0
210	20241209	152500	94913144	972	972	972	972	0
211	20241209	152400	94913144	972	972	972	972	0
212	20241209	152300	94913144	972	972	972	972	0
213	20241209	152200	94913144	972	972	972	972	0
214	20241209	152100	94913144	972	972	972	972	0
215	20241209	152000	94913144	972	972	972	972	0
216	20241209	151900	94913144	972	972	972	972	266
217	20241209	151800	94654592	972	972	972	972	0
218	20241209	151700	94654592	972	970	972	970	376
219	20241209	151600	94289728	972	972	972	972	0
220	20241209	151500	94289728	972	970	972	970	406
221	20241209	151400	93895850	970	970	970	970	0
222	20241209	151300	93895850	970	966	970	966	441
223	20241209	151200	93469520	972	972	972	972	0
224	20241209	151100	93469520	972	972	972	972	0
225	20241209	151000	93469520	972	972	972	972	0
226	20241209	150900	93469520	972	972	972	972	0
227	20241209	150800	93469520	972	972	972	972	83
228	20241209	150700	93388844	972	972	972	972	50
229	20241209	150600	93340244	972	972	972	972	98
230	20241209	150500	93244988	972	972	972	966	1733
231	20241209	150400	91564907	972	972	972	972	250
232	20241209	150300	91321907	972	972	972	972	0
233	20241209	150200	91321907	972	972	972	972	0
234	20241209	150100	91321907	972	972	972	972	0
235	20241209	150000	91321907	972	972	972	972	0
236	20241209	145900	91321907	972	972	972	972	0
237	20241209	145800	91321907	972	973	973	972	2000
238	20241209	145700	89377689	973	973	973	973	0
239	20241209	145600	89377689	973	973	973	973	0
240	20241209	145500	89377689	973	973	973	973	35
241	20241209	145400	89343634	972	972	972	972	0
242	20241209	145300	89343634	972	972	972	972	0
243	20241209	145200	89343634	972	972	972	972	0
244	20241209	145100	89343634	972	981	981	972	5250
245	20241209	145000	84230748	981	981	981	981	0
246	20241209	144900	84230748	981	981	981	981	0
247	20241209	144800	84230748	981	981	981	981	0
248	20241209	144700	84230748	981	983	983	981	3
249	20241209	144600	84227803	985	985	985	985	61
250	20241209	144500	84167718	985	984	985	984	225
251	20241209	144400	83946103	985	985	985	985	0
252	20241209	144300	83946103	985	985	985	985	0
253	20241209	144200	83946103	985	985	985	985	0
254	20241209	144100	83946103	985	985	985	985	0
255	20241209	144000	83946103	985	985	985	985	0
256	20241209	143900	83946103	985	985	985	985	0
257	20241209	143800	83946103	985	984	985	984	54
258	20241209	143700	83892923	983	983	983	983	0
259	20241209	143600	83892923	983	983	983	983	1
260	20241209	143500	83891940	983	983	983	983	0
261	20241209	143400	83891940	983	981	983	981	202
262	20241209	143300	83693774	981	980	981	980	21
263	20241209	143200	83673184	979	979	979	979	1
264	20241209	143100	83672205	978	978	978	978	1
265	20241209	143000	83671227	983	983	983	983	0
266	20241209	142900	83671227	983	983	983	983	0
267	20241209	142800	83671227	983	983	983	983	100
268	20241209	142700	83572927	985	983	985	983	100
269	20241209	142600	83474517	974	974	974	974	0
270	20241209	142500	83474517	974	974	974	974	0
271	20241209	142400	83474517	974	974	974	974	0
272	20241209	142300	83474517	974	974	974	974	0
273	20241209	142200	83474517	974	974	974	974	0
274	20241209	142100	83474517	974	974	974	974	0
275	20241209	142000	83474517	974	975	975	974	21
276	20241209	141900	83454062	974	974	974	974	0
277	20241209	141800	83454062	974	975	975	974	478
278	20241209	141700	82988024	973	973	973	973	0
279	20241209	141600	82988024	973	973	973	973	0
280	20241209	141500	82988024	973	973	973	973	0
281	20241209	141400	82988024	973	974	974	973	301
282	20241209	141300	82694851	970	970	970	970	0
283	20241209	141200	82694851	970	970	970	970	0
284	20241209	141100	82694851	970	970	970	970	0
285	20241209	141000	82694851	970	970	970	970	0
286	20241209	140900	82694851	970	970	970	970	0
287	20241209	140800	82694851	970	970	970	970	0
288	20241209	140700	82694851	970	970	970	970	0
289	20241209	140600	82694851	970	970	970	970	0
290	20241209	140500	82694851	970	970	970	970	0
291	20241209	140400	82694851	970	971	971	970	471
292	20241209	140300	82237584	972	972	972	972	0
293	20241209	140200	82237584	972	971	972	971	228
294	20241209	140100	82016195	971	971	971	971	0
295	20241209	140000	82016195	971	971	971	971	0
296	20241209	135900	82016195	971	971	971	971	0
297	20241209	135800	82016195	971	971	971	971	0
298	20241209	135700	82016195	971	971	971	971	0
299	20241209	135600	82016195	971	971	971	971	0
300	20241209	135500	82016195	971	971	971	971	0
301	20241209	135400	82016195	971	971	971	971	0
302	20241209	135300	82016195	971	971	971	971	0
303	20241209	135200	82016195	971	971	971	971	1
304	20241209	135100	82015224	971	971	971	971	0
305	20241209	135000	82015224	971	971	971	971	0
306	20241209	134900	82015224	971	971	971	971	0
307	20241209	134800	82015224	971	971	971	971	0
308	20241209	134700	82015224	971	971	971	971	15
309	20241209	134600	82000659	971	970	971	970	501
310	20241209	134500	81514688	970	970	970	970	0
311	20241209	134400	81514688	970	970	970	970	0
312	20241209	134300	81514688	970	970	970	970	0
313	20241209	134200	81514688	970	970	970	970	0
314	20241209	134100	81514688	970	970	970	970	0
315	20241209	134000	81514688	970	970	970	970	0
316	20241209	133900	81514688	970	970	970	970	70
317	20241209	133800	81446788	975	975	975	975	0
318	20241209	133700	81446788	975	975	975	975	1
319	20241209	133600	81445813	970	970	970	970	0
320	20241209	133500	81445813	970	970	970	970	0
321	20241209	133400	81445813	970	970	970	970	0
322	20241209	133300	81445813	970	970	970	970	0
323	20241209	133200	81445813	970	970	970	970	0
324	20241209	133100	81445813	970	970	970	970	0
325	20241209	133000	81445813	970	970	970	970	0
326	20241209	132900	81445813	970	970	970	970	0
327	20241209	132800	81445813	970	970	970	970	0
328	20241209	132700	81445813	970	970	970	970	0
329	20241209	132600	81445813	970	970	970	970	0
330	20241209	132500	81445813	970	970	970	970	0
331	20241209	132400	81445813	970	970	970	970	0
332	20241209	132300	81445813	970	970	970	970	0
333	20241209	132200	81445813	970	970	970	970	0
334	20241209	132100	81445813	970	973	973	970	3336
335	20241209	132000	78207594	973	973	973	973	0
336	20241209	131900	78207594	973	973	973	973	0
337	20241209	131800	78207594	973	973	973	973	0
338	20241209	131700	78207594	973	973	973	973	0
339	20241209	131600	78207594	973	973	973	973	0
340	20241209	131500	78207594	973	973	973	973	0
341	20241209	131400	78207594	973	973	973	973	398
342	20241209	131300	77820340	973	973	973	973	0
343	20241209	131200	77820340	973	973	973	973	0
344	20241209	131100	77820340	973	973	973	970	5262
345	20241209	131000	72702301	973	973	973	973	0
346	20241209	130900	72702301	973	975	975	973	1077
347	20241209	130800	71652706	975	975	975	975	0
348	20241209	130700	71652706	975	975	975	975	200
349	20241209	130600	71457706	975	975	975	975	0
350	20241209	130500	71457706	975	975	975	975	0
351	20241209	130400	71457706	975	975	975	975	0
352	20241209	130300	71457706	975	975	975	975	0
353	20241209	130200	71457706	975	975	975	975	0
354	20241209	130100	71457706	975	975	975	975	0
355	20241209	130000	71457706	975	975	975	975	0
356	20241209	125900	71457706	975	975	975	975	0
357	20241209	125800	71457706	975	975	975	975	0
358	20241209	125700	71457706	975	975	975	975	0
359	20241209	125600	71457706	975	975	975	975	0
360	20241209	125500	71457706	975	975	975	975	0
361	20241209	125400	71457706	975	975	975	975	0
362	20241209	125300	71457706	975	975	975	975	0
363	20241209	125200	71457706	975	975	975	975	0
364	20241209	125100	71457706	975	975	975	975	0
365	20241209	125000	71457706	975	975	975	975	0
366	20241209	124900	71457706	975	975	975	975	0
367	20241209	124800	71457706	975	975	975	975	0
368	20241209	124700	71457706	975	975	975	975	0
369	20241209	124600	71457706	975	975	975	975	65
370	20241209	124500	71394331	975	975	975	975	0
371	20241209	124400	71394331	975	975	975	975	92
372	20241209	124300	71304631	972	972	972	972	0
373	20241209	124200	71304631	972	972	972	972	0
374	20241209	124100	71304631	972	972	972	972	0
375	20241209	124000	71304631	972	972	972	972	590
376	20241209	123900	70731151	972	972	972	972	0
377	20241209	123800	70731151	972	972	972	972	3
378	20241209	123700	70728235	972	972	972	972	3
379	20241209	123600	70725319	972	972	972	972	0
380	20241209	123500	70725319	972	972	972	972	0
381	20241209	123400	70725319	972	972	972	972	20
382	20241209	123300	70705879	970	970	970	970	0
383	20241209	123200	70705879	970	970	970	970	0
384	20241209	123100	70705879	970	970	970	970	0
385	20241209	123000	70705879	970	970	970	970	0
386	20241209	122900	70705879	970	970	970	970	0
387	20241209	122800	70705879	970	970	970	970	0
388	20241209	122700	70705879	970	970	970	970	0
389	20241209	122600	70705879	970	970	970	970	0
390	20241209	122500	70705879	970	970	970	970	0
391	20241209	122400	70705879	970	970	970	970	433
392	20241209	122300	70285869	970	970	970	970	0
393	20241209	122200	70285869	970	970	970	970	0
394	20241209	122100	70285869	970	972	972	970	991
395	20241209	122000	69322641	972	972	972	972	0
396	20241209	121900	69322641	972	972	972	972	889
397	20241209	121800	68458533	972	972	972	972	0
398	20241209	121700	68458533	972	972	972	972	0
399	20241209	121600	68458533	972	972	972	972	0
400	20241209	121500	68458533	972	972	972	972	0
401	20241209	121400	68458533	972	972	972	972	0
402	20241209	121300	68458533	972	972	972	972	0
403	20241209	121200	68458533	972	972	972	972	0
404	20241209	121100	68458533	972	973	973	972	150
405	20241209	121000	68312662	975	975	975	975	0
406	20241209	120900	68312662	975	975	975	975	0
407	20241209	120800	68312662	975	975	975	975	10
408	20241209	120700	68302912	975	975	975	975	16
409	20241209	120600	68287312	974	974	974	974	0
410	20241209	120500	68287312	974	974	974	974	0
411	20241209	120400	68287312	974	974	974	974	0
412	20241209	120300	68287312	974	974	974	974	0
413	20241209	120200	68287312	974	974	974	974	0
414	20241209	120100	68287312	974	974	974	974	0
415	20241209	120000	68287312	974	974	974	974	0
416	20241209	115900	68287312	974	974	974	974	0
417	20241209	115800	68287312	974	974	974	974	0
418	20241209	115700	68287312	974	974	974	974	0
419	20241209	115600	68287312	974	974	974	974	0
420	20241209	115500	68287312	974	974	974	974	0
421	20241209	115400	68287312	974	974	974	974	60
422	20241209	115300	68228872	974	974	974	974	0
423	20241209	115200	68228872	974	974	974	974	113
424	20241209	115100	68118810	975	975	975	975	530
425	20241209	115000	67602060	975	976	976	974	483
426	20241209	114900	67130986	975	975	975	975	0
427	20241209	114800	67130986	975	975	975	975	0
428	20241209	114700	67130986	975	975	975	975	98
429	20241209	114600	67035436	975	975	975	975	20
430	20241209	114500	67015936	975	975	975	975	0
431	20241209	114400	67015936	975	975	975	975	0
432	20241209	114300	67015936	975	975	975	975	0
433	20241209	114200	67015936	975	975	975	975	0
434	20241209	114100	67015936	975	975	975	975	30
435	20241209	114000	66986686	975	977	977	975	400
436	20241209	113900	66596626	977	977	977	977	0
437	20241209	113800	66596626	977	977	977	977	174
438	20241209	113700	66426628	976	976	976	976	0
439	20241209	113600	66426628	976	976	976	976	0
440	20241209	113500	66426628	976	977	977	976	326
441	20241209	113400	66108326	977	977	977	977	0
442	20241209	113300	66108326	977	977	977	977	0
443	20241209	113200	66108326	977	977	977	977	0
444	20241209	113100	66108326	977	977	977	977	0
445	20241209	113000	66108326	977	977	977	977	0
446	20241209	112900	66108326	977	977	977	977	0
447	20241209	112800	66108326	977	977	977	977	0
448	20241209	112700	66108326	977	977	977	977	0
449	20241209	112600	66108326	977	977	977	977	0
450	20241209	112500	66108326	977	977	977	977	0
451	20241209	112400	66108326	977	977	977	977	0
452	20241209	112300	66108326	977	977	977	977	0
453	20241209	112200	66108326	977	977	977	977	0
454	20241209	112100	66108326	977	977	977	977	0
455	20241209	112000	66108326	977	977	977	977	0
456	20241209	111900	66108326	977	977	977	977	0
457	20241209	111800	66108326	977	977	977	977	0
458	20241209	111700	66108326	977	977	977	977	0
459	20241209	111600	66108326	977	981	981	977	500
460	20241209	111500	65619082	981	988	988	981	1100
461	20241209	111400	64536443	992	992	992	992	0
462	20241209	111300	64536443	992	992	992	992	0
463	20241209	111200	64536443	992	992	992	992	0
464	20241209	111100	64536443	992	992	992	992	0
465	20241209	111000	64536443	992	992	992	992	0
466	20241209	110900	64536443	992	992	992	992	0
467	20241209	110800	64536443	992	992	992	992	100
468	20241209	110700	64437243	992	992	992	992	200
469	20241209	110600	64238843	992	992	992	992	0
470	20241209	110500	64238843	992	992	992	992	0
471	20241209	110400	64238843	992	992	992	992	0
472	20241209	110300	64238843	992	992	992	992	1
473	20241209	110200	64237851	990	990	990	990	0
474	20241209	110100	64237851	990	990	990	990	0
475	20241209	110000	64237851	990	990	990	990	0
476	20241209	105900	64237851	990	990	990	990	0
477	20241209	105800	64237851	990	990	990	990	10
478	20241209	105700	64227951	990	990	990	990	0
479	20241209	105600	64227951	990	990	990	990	0
480	20241209	105500	64227951	990	990	990	990	0
481	20241209	105400	64227951	990	990	991	990	49
482	20241209	105300	64179434	990	990	990	990	0
483	20241209	105200	64179434	990	990	990	990	0
484	20241209	105100	64179434	990	990	990	990	10
485	20241209	105000	64169534	990	990	990	990	245
486	20241209	104900	63926984	988	988	988	988	1
487	20241209	104800	63925996	990	990	990	990	2
488	20241209	104700	63924016	990	990	990	990	0
489	20241209	104600	63924016	990	990	990	990	0
490	20241209	104500	63924016	990	990	990	990	0
491	20241209	104400	63924016	990	990	990	990	0
492	20241209	104300	63924016	990	990	990	990	0
493	20241209	104200	63924016	990	990	990	990	0
494	20241209	104100	63924016	990	990	990	990	1869
495	20241209	104000	62073706	990	990	990	990	0
496	20241209	103900	62073706	990	990	990	990	500
497	20241209	103800	61578706	990	990	990	990	0
498	20241209	103700	61578706	990	990	990	990	0
499	20241209	103600	61578706	990	988	990	988	755
500	20241209	103500	60831797	987	987	987	987	0
501	20241209	103400	60831797	987	987	987	987	889
502	20241209	103300	59954354	982	982	982	982	22
503	20241209	103200	59932750	988	988	988	988	0
504	20241209	103100	59932750	988	988	988	988	0
505	20241209	103000	59932750	988	988	988	988	0
506	20241209	102900	59932750	988	988	988	988	0
507	20241209	102800	59932750	988	988	988	988	50
508	20241209	102700	59883350	989	989	989	989	0
509	20241209	102600	59883350	989	989	989	989	0
510	20241209	102500	59883350	989	989	989	989	0
511	20241209	102400	59883350	989	989	989	989	0
512	20241209	102300	59883350	989	989	989	989	1
513	20241209	102200	59882361	989	989	989	989	0
514	20241209	102100	59882361	989	989	989	989	0
515	20241209	102000	59882361	989	989	989	989	0
516	20241209	101900	59882361	989	989	989	989	2
517	20241209	101800	59880383	988	988	988	988	0
518	20241209	101700	59880383	988	988	988	988	0
519	20241209	101600	59880383	988	988	988	988	0
520	20241209	101500	59880383	988	988	988	988	0
521	20241209	101400	59880383	988	988	988	988	0
522	20241209	101300	59880383	988	988	988	988	0
523	20241209	101200	59880383	988	988	988	988	0
524	20241209	101100	59880383	988	988	988	988	500
525	20241209	101000	59386383	988	988	988	988	0
526	20241209	100900	59386383	988	988	988	988	0
527	20241209	100800	59386383	988	988	988	988	0
528	20241209	100700	59386383	988	988	988	988	26
529	20241209	100600	59360695	977	977	977	977	100
530	20241209	100500	59262995	977	977	977	977	30
531	20241209	100400	59233685	977	977	977	977	0
532	20241209	100300	59233685	977	978	978	977	50
533	20241209	100200	59184822	975	975	975	975	0
534	20241209	100100	59184822	975	975	975	975	0
535	20241209	100000	59184822	975	975	975	975	0
536	20241209	095900	59184822	975	975	975	975	0
537	20241209	095800	59184822	975	975	975	975	140
538	20241209	095700	59048322	974	974	974	974	1
539	20241209	095600	59047348	989	989	989	989	0
540	20241209	095500	59047348	989	989	989	989	0
541	20241209	095400	59047348	989	989	989	989	90
542	20241209	095300	58958338	990	990	990	990	0
543	20241209	095200	58958338	990	990	990	990	299
544	20241209	095100	58662328	975	975	975	975	3
545	20241209	095000	58659403	974	974	974	974	0
546	20241209	094900	58659403	974	974	974	974	1
547	20241209	094800	58658429	974	974	974	974	230
548	20241209	094700	58434409	974	974	974	974	0
549	20241209	094600	58434409	974	974	974	974	0
550	20241209	094500	58434409	974	977	977	974	279
551	20241209	094400	58162660	980	984	984	980	3
552	20241209	094300	58159714	984	984	984	984	0
553	20241209	094200	58159714	984	984	984	984	1
554	20241209	094100	58158730	988	988	988	988	3
555	20241209	094000	58155766	988	991	991	988	4
556	20241209	093900	58151805	973	972	973	972	5633
557	20241209	093800	52674532	972	972	972	972	2
558	20241209	093700	52672588	968	968	968	968	0
559	20241209	093600	52672588	968	968	968	968	565
560	20241209	093500	52125668	968	973	973	968	956
561	20241209	093400	51200253	968	968	968	968	728
562	20241209	093300	50495549	961	961	961	959	5231
563	20241209	093200	45478404	961	961	961	961	30
564	20241209	093100	45449574	966	960	966	959	381
565	20241209	093000	45082927	960	962	962	960	1543
566	20241209	092900	43601511	962	962	962	962	0
567	20241209	092800	43601511	962	962	962	962	4
568	20241209	092700	43597663	962	962	962	962	0
569	20241209	092600	43597663	962	962	962	962	409
570	20241209	092500	43204205	958	958	958	958	0
571	20241209	092400	43204205	958	971	971	958	995
572	20241209	092300	42248759	970	979	979	970	405
573	20241209	092200	41855018	979	980	981	979	62
574	20241209	092100	41794268	979	979	979	979	0
575	20241209	092000	41794268	979	979	979	979	0
576	20241209	091900	41794268	979	979	979	979	3938
577	20241209	091800	37938966	975	984	984	975	5687
578	20241209	091700	32370003	984	987	987	984	5
579	20241209	091600	32365080	983	988	990	983	611
580	20241209	091500	31764204	990	991	991	990	1276
581	20241209	091400	30500449	990	990	990	990	200
582	20241209	091300	30302449	990	990	990	990	0
583	20241209	091200	30302449	990	990	990	990	274
584	20241209	091100	30031189	990	990	990	990	0
585	20241209	091000	30031189	990	990	991	990	989
586	20241209	090900	29052078	981	981	981	981	0
587	20241209	090800	29052078	981	981	981	981	3951
588	20241209	090700	25176147	981	981	981	981	2082
589	20241209	090600	23133705	981	981	981	981	10160
590	20241209	090500	13166745	981	990	990	981	51
591	20241209	090400	13116264	990	990	990	990	1146
592	20241209	090300	11981724	990	1006	1006	953	5016
593	20241209	090200	7124801	993	1007	1007	993	4209
594	20241209	090100	2937340	1010	1021	1021	1010	2860
595	20241209	090000	42230	1030	1030	1030	1030	41