KissMeData/060900/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	194300	75464055	970	970	970	970	1067
3	20241209	194200	75464055	970	970	970	970	0
4	20241209	194100	75464055	970	970	970	970	0
5	20241209	194000	75464055	970	970	970	970	0
6	20241209	193900	75464055	970	970	970	970	0
7	20241209	193800	75464055	970	970	970	970	0
8	20241209	193700	75464055	970	970	970	970	0
9	20241209	193600	75464055	970	970	970	970	0
10	20241209	193500	75464055	970	970	970	970	0
11	20241209	193400	75464055	970	970	970	970	0
12	20241209	193300	75464055	970	970	970	970	0
13	20241209	193200	75464055	970	970	970	970	0
14	20241209	193100	75464055	970	970	970	970	0
15	20241209	193000	75464055	970	970	970	970	0
16	20241209	192900	75464055	970	970	970	970	0
17	20241209	192800	75464055	970	970	970	970	0
18	20241209	192700	75464055	970	970	970	970	0
19	20241209	192600	75464055	970	970	970	970	0
20	20241209	192500	75464055	970	970	970	970	0
21	20241209	192400	75464055	970	970	970	970	0
22	20241209	192300	75464055	970	970	970	970	0
23	20241209	192200	75464055	970	970	970	970	0
24	20241209	192100	75464055	970	970	970	970	0
25	20241209	192000	75464055	970	970	970	970	0
26	20241209	191900	75464055	970	970	970	970	0
27	20241209	191800	75464055	970	970	970	970	0
28	20241209	191700	75464055	970	970	970	970	0
29	20241209	191600	75464055	970	970	970	970	0
30	20241209	191500	75464055	970	970	970	970	0
31	20241209	191400	75464055	970	970	970	970	0
32	20241209	191300	75464055	970	970	970	970	1067
33	20241209	191200	75464055	970	970	970	970	0
34	20241209	191100	75464055	970	970	970	970	0
35	20241209	191000	75464055	970	970	970	970	0
36	20241209	190900	75464055	970	970	970	970	0
37	20241209	190800	75464055	970	970	970	970	0
38	20241209	190700	75464055	970	970	970	970	0
39	20241209	190600	75464055	970	970	970	970	0
40	20241209	190500	75464055	970	970	970	970	0
41	20241209	190400	75464055	970	970	970	970	0
42	20241209	190300	75464055	970	970	970	970	0
43	20241209	190200	75464055	970	970	970	970	0
44	20241209	190100	75464055	970	970	970	970	0
45	20241209	190000	75464055	970	970	970	970	0
46	20241209	185900	75464055	970	970	970	970	0
47	20241209	185800	75464055	970	970	970	970	0
48	20241209	185700	75464055	970	970	970	970	0
49	20241209	185600	75464055	970	970	970	970	0
50	20241209	185500	75464055	970	970	970	970	0
51	20241209	185400	75464055	970	970	970	970	0
52	20241209	185300	75464055	970	970	970	970	0
53	20241209	185200	75464055	970	970	970	970	0
54	20241209	185100	75464055	970	970	970	970	0
55	20241209	185000	75464055	970	970	970	970	0
56	20241209	184900	75464055	970	970	970	970	0
57	20241209	184800	75464055	970	970	970	970	0
58	20241209	184700	75464055	970	970	970	970	0
59	20241209	184600	75464055	970	970	970	970	0
60	20241209	184500	75464055	970	970	970	970	0
61	20241209	184400	75464055	970	970	970	970	0
62	20241209	184300	75464055	970	970	970	970	1067
63	20241209	184200	75464055	970	970	970	970	0
64	20241209	184100	75464055	970	970	970	970	0
65	20241209	184000	75464055	970	970	970	970	0
66	20241209	183900	75464055	970	970	970	970	0
67	20241209	183800	75464055	970	970	970	970	0
68	20241209	183700	75464055	970	970	970	970	0
69	20241209	183600	75464055	970	970	970	970	0
70	20241209	183500	75464055	970	970	970	970	0
71	20241209	183400	75464055	970	970	970	970	0
72	20241209	183300	75464055	970	970	970	970	0
73	20241209	183200	75464055	970	970	970	970	0
74	20241209	183100	75464055	970	970	970	970	0
75	20241209	183000	75464055	970	970	970	970	0
76	20241209	182900	75464055	970	970	970	970	0
77	20241209	182800	75464055	970	970	970	970	0
78	20241209	182700	75464055	970	970	970	970	0
79	20241209	182600	75464055	970	970	970	970	0
80	20241209	182500	75464055	970	970	970	970	0
81	20241209	182400	75464055	970	970	970	970	0
82	20241209	182300	75464055	970	970	970	970	0
83	20241209	182200	75464055	970	970	970	970	0
84	20241209	182100	75464055	970	970	970	970	0
85	20241209	182000	75464055	970	970	970	970	0
86	20241209	181900	75464055	970	970	970	970	0
87	20241209	181800	75464055	970	970	970	970	0
88	20241209	181700	75464055	970	970	970	970	0
89	20241209	181600	75464055	970	970	970	970	0
90	20241209	181500	75464055	970	970	970	970	0
91	20241209	181400	75464055	970	970	970	970	0
92	20241209	181300	75464055	970	970	970	970	1067
93	20241209	181200	75464055	970	970	970	970	0
94	20241209	181100	75464055	970	970	970	970	0
95	20241209	181000	75464055	970	970	970	970	0
96	20241209	180900	75464055	970	970	970	970	0
97	20241209	180800	75464055	970	970	970	970	0
98	20241209	180700	75464055	970	970	970	970	0
99	20241209	180600	75464055	970	970	970	970	0
100	20241209	180500	75464055	970	970	970	970	0
101	20241209	180400	75464055	970	970	970	970	0
102	20241209	180300	75464055	970	970	970	970	0
103	20241209	180200	75464055	970	970	970	970	0
104	20241209	180100	75464055	970	970	970	970	0
105	20241209	180000	75464055	970	970	970	970	0
106	20241209	175900	75464055	970	970	970	970	0
107	20241209	175800	75464055	970	970	970	970	0
108	20241209	175700	75464055	970	970	970	970	0
109	20241209	175600	75464055	970	970	970	970	0
110	20241209	175500	75464055	970	970	970	970	0
111	20241209	175400	75464055	970	970	970	970	0
112	20241209	175300	75464055	970	970	970	970	0
113	20241209	175200	75464055	970	970	970	970	0
114	20241209	175100	75464055	970	970	970	970	0
115	20241209	175000	75464055	970	970	970	970	0
116	20241209	174900	75464055	970	970	970	970	0
117	20241209	174800	75464055	970	970	970	970	0
118	20241209	174700	75464055	970	970	970	970	0
119	20241209	174600	75464055	970	970	970	970	0
120	20241209	174500	75464055	970	970	970	970	0
121	20241209	174400	75464055	970	970	970	970	0
122	20241209	174300	75464055	970	970	970	970	1067
123	20241209	174200	75464055	970	970	970	970	0
124	20241209	174100	75464055	970	970	970	970	0
125	20241209	174000	75464055	970	970	970	970	0
126	20241209	173900	75464055	970	970	970	970	0
127	20241209	173800	75464055	970	970	970	970	0
128	20241209	173700	75464055	970	970	970	970	0
129	20241209	173600	75464055	970	970	970	970	0
130	20241209	173500	75464055	970	970	970	970	0
131	20241209	173400	75464055	970	970	970	970	0
132	20241209	173300	75464055	970	970	970	970	0
133	20241209	173200	75464055	970	970	970	970	0
134	20241209	173100	75464055	970	970	970	970	0
135	20241209	173000	75464055	970	970	970	970	0
136	20241209	172900	75464055	970	970	970	970	0
137	20241209	172800	75464055	970	970	970	970	0
138	20241209	172700	75464055	970	970	970	970	0
139	20241209	172600	75464055	970	970	970	970	0
140	20241209	172500	75464055	970	970	970	970	0
141	20241209	172400	75464055	970	970	970	970	0
142	20241209	172300	75464055	970	970	970	970	0
143	20241209	172200	75464055	970	970	970	970	0
144	20241209	172100	75464055	970	970	970	970	0
145	20241209	172000	75464055	970	970	970	970	0
146	20241209	171900	75464055	970	970	970	970	0
147	20241209	171800	75464055	970	970	970	970	0
148	20241209	171700	75464055	970	970	970	970	0
149	20241209	171600	75464055	970	970	970	970	0
150	20241209	171500	75464055	970	970	970	970	0
151	20241209	171400	75464055	970	970	970	970	0
152	20241209	171300	75464055	970	970	970	970	1067
153	20241209	171200	75464055	970	970	970	970	0
154	20241209	171100	75464055	970	970	970	970	0
155	20241209	171000	75464055	970	970	970	970	0
156	20241209	170900	75464055	970	970	970	970	0
157	20241209	170800	75464055	970	970	970	970	0
158	20241209	170700	75464055	970	970	970	970	0
159	20241209	170600	75464055	970	970	970	970	0
160	20241209	170500	75464055	970	970	970	970	0
161	20241209	170400	75464055	970	970	970	970	0
162	20241209	170300	75464055	970	970	970	970	0
163	20241209	170200	75464055	970	970	970	970	0
164	20241209	170100	75464055	970	970	970	970	0
165	20241209	170000	75464055	970	970	970	970	0
166	20241209	165900	75464055	970	970	970	970	0
167	20241209	165800	75464055	970	970	970	970	0
168	20241209	165700	75464055	970	970	970	970	0
169	20241209	165600	75464055	970	970	970	970	0
170	20241209	165500	75464055	970	970	970	970	0
171	20241209	165400	75464055	970	970	970	970	0
172	20241209	165300	75464055	970	970	970	970	0
173	20241209	165200	75464055	970	970	970	970	0
174	20241209	165100	75464055	970	970	970	970	0
175	20241209	165000	75464055	970	970	970	970	0
176	20241209	164900	75464055	970	970	970	970	0
177	20241209	164800	75464055	970	970	970	970	0
178	20241209	164700	75464055	970	970	970	970	0
179	20241209	164600	75464055	970	970	970	970	0
180	20241209	164500	75464055	970	970	970	970	0
181	20241209	164400	75464055	970	970	970	970	0
182	20241209	164300	75464055	970	970	970	970	1067
183	20241209	164200	75464055	970	970	970	970	0
184	20241209	164100	75464055	970	970	970	970	0
185	20241209	164000	75464055	970	970	970	970	0
186	20241209	163900	75464055	970	970	970	970	0
187	20241209	163800	75464055	970	970	970	970	0
188	20241209	163700	75464055	970	970	970	970	0
189	20241209	163600	75464055	970	970	970	970	0
190	20241209	163500	75464055	970	970	970	970	0
191	20241209	163400	75464055	970	970	970	970	0
192	20241209	163300	75464055	970	970	970	970	0
193	20241209	163200	75464055	970	970	970	970	0
194	20241209	163100	75464055	970	970	970	970	0
195	20241209	163000	75464055	970	970	970	970	0
196	20241209	162900	75464055	970	970	970	970	0
197	20241209	162800	75464055	970	970	970	970	0
198	20241209	162700	75464055	970	970	970	970	0
199	20241209	162600	75464055	970	970	970	970	0
200	20241209	162500	75464055	970	970	970	970	0
201	20241209	162400	75464055	970	970	970	970	0
202	20241209	162300	75464055	970	970	970	970	0
203	20241209	162200	75464055	970	970	970	970	0
204	20241209	162100	75464055	970	970	970	970	0
205	20241209	162000	75464055	970	970	970	970	0
206	20241209	161900	75464055	970	970	970	970	0
207	20241209	161800	75464055	970	970	970	970	0
208	20241209	161700	75464055	970	970	970	970	0
209	20241209	161600	75464055	970	970	970	970	0
210	20241209	161500	75464055	970	970	970	970	0
211	20241209	161400	75464055	970	970	970	970	0
212	20241209	161300	75464055	970	970	970	970	1067
213	20241209	161200	75464055	970	970	970	970	0
214	20241209	161100	75464055	970	970	970	970	0
215	20241209	161000	75464055	970	970	970	970	0
216	20241209	160900	75464055	970	970	970	970	0
217	20241209	160800	75464055	970	970	970	970	0
218	20241209	160700	75464055	970	970	970	970	0
219	20241209	160600	75464055	970	970	970	970	0
220	20241209	160500	75464055	970	970	970	970	0
221	20241209	160400	75464055	970	970	970	970	0
222	20241209	160300	75464055	970	970	970	970	0
223	20241209	160200	75464055	970	970	970	970	0
224	20241209	160100	75464055	970	970	970	970	0
225	20241209	160000	75464055	970	970	970	970	0
226	20241209	155900	75464055	970	970	970	970	0
227	20241209	155800	75464055	970	970	970	970	0
228	20241209	155700	75464055	970	970	970	970	0
229	20241209	155600	75464055	970	970	970	970	0
230	20241209	155500	75464055	970	970	970	970	0
231	20241209	155400	75464055	970	970	970	970	0
232	20241209	155300	75464055	970	970	970	970	0
233	20241209	155200	75464055	970	970	970	970	0
234	20241209	155100	75464055	970	970	970	970	0
235	20241209	155000	75464055	970	970	970	970	0
236	20241209	154900	75464055	970	970	970	970	0
237	20241209	154800	75464055	970	970	970	970	0
238	20241209	154700	75464055	970	970	970	970	0
239	20241209	154600	75464055	970	970	970	970	0
240	20241209	154500	75464055	970	970	970	970	0
241	20241209	154400	75464055	970	970	970	970	0
242	20241209	154300	75464055	970	970	970	970	1067
243	20241209	154200	75464055	970	970	970	970	0
244	20241209	154100	75464055	970	970	970	970	0
245	20241209	154000	75464055	970	970	970	970	0
246	20241209	153900	75464055	970	970	970	970	0
247	20241209	153800	75464055	970	970	970	970	0
248	20241209	153700	75464055	970	970	970	970	0
249	20241209	153600	75464055	970	970	970	970	0
250	20241209	153500	75464055	970	970	970	970	0
251	20241209	153400	75464055	970	970	970	970	0
252	20241209	153300	75464055	970	970	970	970	0
253	20241209	153200	75464055	970	970	970	970	0
254	20241209	153100	75464055	970	970	970	970	0
255	20241209	153000	75464055	970	970	970	970	1067
256	20241209	152900	74429065	970	970	970	970	0
257	20241209	152800	74429065	970	970	970	970	0
258	20241209	152700	74429065	970	970	970	970	0
259	20241209	152600	74429065	970	970	970	970	0
260	20241209	152500	74429065	970	970	970	970	0
261	20241209	152400	74429065	970	970	970	970	0
262	20241209	152300	74429065	970	970	970	970	0
263	20241209	152200	74429065	970	970	970	970	0
264	20241209	152100	74429065	970	970	970	970	0
265	20241209	152000	74429065	970	970	970	970	0
266	20241209	151900	74429065	970	970	970	970	144
267	20241209	151800	74289385	974	974	974	974	0
268	20241209	151700	74289385	974	974	975	974	1225
269	20241209	151600	73096112	974	974	974	974	0
270	20241209	151500	73096112	974	973	974	954	243
271	20241209	151400	72861996	973	973	973	973	0
272	20241209	151300	72861996	973	968	973	968	10019
273	20241209	151200	63126622	951	952	952	951	600
274	20241209	151100	62555948	951	951	951	951	0
275	20241209	151000	62555948	951	958	958	951	1535
276	20241209	150900	61093028	970	970	970	970	2062
277	20241209	150800	59092888	970	970	970	970	38
278	20241209	150700	59056028	971	971	971	971	0
279	20241209	150600	59056028	971	971	971	971	0
280	20241209	150500	59056028	971	971	971	971	0
281	20241209	150400	59056028	971	971	971	971	0
282	20241209	150300	59056028	971	971	971	971	0
283	20241209	150200	59056028	971	971	971	971	0
284	20241209	150100	59056028	971	971	971	971	171
285	20241209	150000	58889987	971	971	971	971	0
286	20241209	145900	58889987	971	971	971	971	0
287	20241209	145800	58889987	971	971	971	971	0
288	20241209	145700	58889987	971	971	971	971	0
289	20241209	145600	58889987	971	971	971	971	0
290	20241209	145500	58889987	971	971	971	971	0
291	20241209	145400	58889987	971	971	971	971	0
292	20241209	145300	58889987	971	965	971	965	2057
293	20241209	145200	56895462	957	957	957	957	0
294	20241209	145100	56895462	957	957	957	957	0
295	20241209	145000	56895462	957	957	957	957	0
296	20241209	144900	56895462	957	957	957	957	0
297	20241209	144800	56895462	957	957	957	957	0
298	20241209	144700	56895462	957	957	957	957	0
299	20241209	144600	56895462	957	957	957	957	0
300	20241209	144500	56895462	957	957	957	957	0
301	20241209	144400	56895462	957	957	957	957	68
302	20241209	144300	56830386	955	955	955	955	0
303	20241209	144200	56830386	955	955	955	955	0
304	20241209	144100	56830386	955	955	955	955	0
305	20241209	144000	56830386	955	957	957	955	967
306	20241209	143900	55905003	959	959	959	958	1038
307	20241209	143800	54910399	958	958	958	958	0
308	20241209	143700	54910399	958	958	958	958	0
309	20241209	143600	54910399	958	958	958	958	0
310	20241209	143500	54910399	958	958	958	958	0
311	20241209	143400	54910399	958	958	958	958	0
312	20241209	143300	54910399	958	958	958	958	0
313	20241209	143200	54910399	958	958	958	958	0
314	20241209	143100	54910399	958	960	960	958	201
315	20241209	143000	54717541	960	960	960	960	5
316	20241209	142900	54712741	965	967	967	965	730
317	20241209	142800	54008006	969	969	969	969	0
318	20241209	142700	54008006	969	969	969	969	0
319	20241209	142600	54008006	969	969	969	969	0
320	20241209	142500	54008006	969	969	969	969	1
321	20241209	142400	54007037	969	969	969	969	0
322	20241209	142300	54007037	969	969	969	969	0
323	20241209	142200	54007037	969	967	971	966	89
324	20241209	142100	53921003	967	967	967	967	0
325	20241209	142000	53921003	967	967	967	967	89
326	20241209	141900	53834940	969	969	969	969	0
327	20241209	141800	53834940	969	966	969	966	39
328	20241209	141700	53797239	965	965	965	965	0
329	20241209	141600	53797239	965	965	965	965	0
330	20241209	141500	53797239	965	965	965	965	0
331	20241209	141400	53797239	965	965	965	965	0
332	20241209	141300	53797239	965	965	965	965	0
333	20241209	141200	53797239	965	965	965	965	55
334	20241209	141100	53744164	965	965	965	965	0
335	20241209	141000	53744164	965	965	965	965	0
336	20241209	140900	53744164	965	965	965	965	0
337	20241209	140800	53744164	965	965	965	965	0
338	20241209	140700	53744164	965	965	965	965	0
339	20241209	140600	53744164	965	965	965	965	0
340	20241209	140500	53744164	965	965	965	965	69
341	20241209	140400	53677579	971	971	971	971	0
342	20241209	140300	53677579	971	971	971	971	0
343	20241209	140200	53677579	971	971	971	971	0
344	20241209	140100	53677579	971	971	971	971	0
345	20241209	140000	53677579	971	971	971	971	0
346	20241209	135900	53677579	971	971	971	971	0
347	20241209	135800	53677579	971	967	971	967	4120
348	20241209	135700	49685479	969	969	969	969	1030
349	20241209	135600	48687409	963	963	963	963	1
350	20241209	135500	48686446	963	963	963	963	0
351	20241209	135400	48686446	963	963	963	963	0
352	20241209	135300	48686446	963	963	963	963	0
353	20241209	135200	48686446	963	963	963	963	0
354	20241209	135100	48686446	963	963	963	963	0
355	20241209	135000	48686446	963	963	963	963	0
356	20241209	134900	48686446	963	963	963	963	11
357	20241209	134800	48675853	971	971	971	971	0
358	20241209	134700	48675853	971	971	971	971	0
359	20241209	134600	48675853	971	971	971	971	0
360	20241209	134500	48675853	971	969	971	969	400
361	20241209	134400	48287545	957	957	957	957	0
362	20241209	134300	48287545	957	957	957	957	0
363	20241209	134200	48287545	957	957	957	957	0
364	20241209	134100	48287545	957	957	957	957	0
365	20241209	134000	48287545	957	957	957	957	1447
366	20241209	133900	46902766	960	960	960	960	1083
367	20241209	133800	45863086	960	960	960	960	200
368	20241209	133700	45671086	961	963	963	961	139
369	20241209	133600	45537265	963	963	963	963	0
370	20241209	133500	45537265	963	963	963	963	0
371	20241209	133400	45537265	963	963	963	963	0
372	20241209	133300	45537265	963	963	963	963	0
373	20241209	133200	45537265	963	965	965	963	1002
374	20241209	133100	44570339	965	965	965	965	0
375	20241209	133000	44570339	965	965	965	965	0
376	20241209	132900	44570339	965	965	965	965	0
377	20241209	132800	44570339	965	966	966	965	1805
378	20241209	132700	42828328	966	966	966	966	134
379	20241209	132600	42698884	966	966	966	966	0
380	20241209	132500	42698884	966	966	966	966	0
381	20241209	132400	42698884	966	967	967	966	12
382	20241209	132300	42687287	971	971	971	971	0
383	20241209	132200	42687287	971	971	971	971	0
384	20241209	132100	42687287	971	971	971	971	2
385	20241209	132000	42685345	971	971	971	971	0
386	20241209	131900	42685345	971	971	971	971	0
387	20241209	131800	42685345	971	971	971	971	0
388	20241209	131700	42685345	971	971	971	971	0
389	20241209	131600	42685345	971	971	971	971	100
390	20241209	131500	42588245	967	967	967	967	0
391	20241209	131400	42588245	967	968	968	967	107
392	20241209	131300	42484774	973	973	973	973	0
393	20241209	131200	42484774	973	973	973	973	0
394	20241209	131100	42484774	973	973	973	973	0
395	20241209	131000	42484774	973	973	973	973	1
396	20241209	130900	42483801	973	973	973	973	0
397	20241209	130800	42483801	973	973	973	973	0
398	20241209	130700	42483801	973	973	973	973	0
399	20241209	130600	42483801	973	973	973	973	0
400	20241209	130500	42483801	973	973	973	973	0
401	20241209	130400	42483801	973	973	973	973	0
402	20241209	130300	42483801	973	973	973	973	0
403	20241209	130200	42483801	973	973	973	973	11
404	20241209	130100	42473098	974	974	974	974	200
405	20241209	130000	42278298	967	967	967	967	0
406	20241209	125900	42278298	967	967	967	967	0
407	20241209	125800	42278298	967	967	967	967	0
408	20241209	125700	42278298	967	967	967	967	0
409	20241209	125600	42278298	967	967	967	967	0
410	20241209	125500	42278298	967	967	967	967	2
411	20241209	125400	42276364	966	966	966	966	0
412	20241209	125300	42276364	966	966	966	966	0
413	20241209	125200	42276364	966	966	966	966	0
414	20241209	125100	42276364	966	966	966	966	0
415	20241209	125000	42276364	966	966	966	966	0
416	20241209	124900	42276364	966	966	966	966	0
417	20241209	124800	42276364	966	966	966	966	0
418	20241209	124700	42276364	966	966	966	966	100
419	20241209	124600	42179764	974	974	974	974	0
420	20241209	124500	42179764	974	974	974	974	1
421	20241209	124400	42178790	974	974	974	974	0
422	20241209	124300	42178790	974	974	974	974	0
423	20241209	124200	42178790	974	974	974	974	0
424	20241209	124100	42178790	974	974	974	974	6
425	20241209	124000	42172946	974	974	974	974	0
426	20241209	123900	42172946	974	974	974	974	3
427	20241209	123800	42170024	974	974	974	974	0
428	20241209	123700	42170024	974	974	974	974	0
429	20241209	123600	42170024	974	974	974	974	13
430	20241209	123500	42157362	974	974	974	974	1
431	20241209	123400	42156388	974	974	974	974	0
432	20241209	123300	42156388	974	974	974	974	0
433	20241209	123200	42156388	974	974	974	974	5
434	20241209	123100	42151518	975	975	975	975	0
435	20241209	123000	42151518	975	975	975	975	0
436	20241209	122900	42151518	975	975	975	975	0
437	20241209	122800	42151518	975	975	975	975	0
438	20241209	122700	42151518	975	975	975	975	0
439	20241209	122600	42151518	975	975	975	975	0
440	20241209	122500	42151518	975	975	975	975	0
441	20241209	122400	42151518	975	975	975	975	0
442	20241209	122300	42151518	975	975	975	975	0
443	20241209	122200	42151518	975	975	975	975	100
444	20241209	122100	42054018	966	969	969	966	500
445	20241209	122000	41570979	970	971	971	970	1316
446	20241209	121900	40294447	975	975	975	975	1
447	20241209	121800	40293472	975	975	975	975	25
448	20241209	121700	40269097	975	975	975	975	0
449	20241209	121600	40269097	975	975	975	975	0
450	20241209	121500	40269097	975	975	975	975	0
451	20241209	121400	40269097	975	975	975	975	0
452	20241209	121300	40269097	975	975	975	975	0
453	20241209	121200	40269097	975	975	975	975	0
454	20241209	121100	40269097	975	972	975	972	550
455	20241209	121000	39734347	972	974	974	972	136
456	20241209	120900	39602149	975	975	975	975	0
457	20241209	120800	39602149	975	975	975	975	0
458	20241209	120700	39602149	975	975	975	975	51
459	20241209	120600	39552424	974	974	974	974	0
460	20241209	120500	39552424	974	974	974	974	0
461	20241209	120400	39552424	974	974	974	974	0
462	20241209	120300	39552424	974	974	974	974	0
463	20241209	120200	39552424	974	974	974	974	0
464	20241209	120100	39552424	974	974	974	974	0
465	20241209	120000	39552424	974	974	974	974	0
466	20241209	115900	39552424	974	974	974	974	0
467	20241209	115800	39552424	974	975	975	974	208
468	20241209	115700	39349807	975	975	975	975	0
469	20241209	115600	39349807	975	975	975	975	0
470	20241209	115500	39349807	975	975	975	975	0
471	20241209	115400	39349807	975	975	975	975	0
472	20241209	115300	39349807	975	975	975	975	0
473	20241209	115200	39349807	975	975	975	975	29
474	20241209	115100	39321532	988	988	988	988	0
475	20241209	115000	39321532	988	988	988	988	0
476	20241209	114900	39321532	988	988	988	988	0
477	20241209	114800	39321532	988	975	988	975	3
478	20241209	114700	39318582	975	975	975	975	120
479	20241209	114600	39201582	989	989	989	989	0
480	20241209	114500	39201582	989	989	989	989	0
481	20241209	114400	39201582	989	989	989	989	0
482	20241209	114300	39201582	989	989	989	989	0
483	20241209	114200	39201582	989	989	989	989	10
484	20241209	114100	39191692	970	973	973	970	138
485	20241209	114000	39057539	974	975	975	974	71
486	20241209	113900	38988384	990	990	990	990	0
487	20241209	113800	38988384	990	990	990	990	0
488	20241209	113700	38988384	990	989	990	989	505
489	20241209	113600	38488457	990	990	990	990	0
490	20241209	113500	38488457	990	990	990	990	42
491	20241209	113400	38446877	989	989	989	989	0
492	20241209	113300	38446877	989	989	989	989	0
493	20241209	113200	38446877	989	989	989	989	0
494	20241209	113100	38446877	989	989	989	989	59
495	20241209	113000	38388526	977	977	977	977	0
496	20241209	112900	38388526	977	977	977	977	0
497	20241209	112800	38388526	977	977	977	977	1078
498	20241209	112700	37335320	977	977	977	977	0
499	20241209	112600	37335320	977	977	977	977	0
500	20241209	112500	37335320	977	976	977	976	5000
501	20241209	112400	32450621	977	977	977	977	0
502	20241209	112300	32450621	977	977	977	977	0
503	20241209	112200	32450621	977	977	977	977	0
504	20241209	112100	32450621	977	977	977	977	0
505	20241209	112000	32450621	977	977	977	977	0
506	20241209	111900	32450621	977	975	977	975	80
507	20241209	111800	32372533	975	975	975	975	4
508	20241209	111700	32368633	975	976	976	975	460
509	20241209	111600	31920130	977	979	979	977	3797
510	20241209	111500	28209901	980	984	984	980	2511
511	20241209	111400	25748789	990	990	990	990	0
512	20241209	111300	25748789	990	990	990	990	0
513	20241209	111200	25748789	990	990	990	990	0
514	20241209	111100	25748789	990	990	990	990	0
515	20241209	111000	25748789	990	990	990	990	0
516	20241209	110900	25748789	990	990	990	990	0
517	20241209	110800	25748789	990	990	990	990	0
518	20241209	110700	25748789	990	990	990	990	0
519	20241209	110600	25748789	990	990	990	990	0
520	20241209	110500	25748789	990	990	990	990	0
521	20241209	110400	25748789	990	990	990	990	6
522	20241209	110300	25742849	990	990	990	990	0
523	20241209	110200	25742849	990	990	990	990	0
524	20241209	110100	25742849	990	990	990	990	0
525	20241209	110000	25742849	990	990	990	990	0
526	20241209	105900	25742849	990	990	990	990	36
527	20241209	105800	25707209	990	992	993	990	1014
528	20241209	105700	24700488	993	993	993	993	0
529	20241209	105600	24700488	993	993	993	993	0
530	20241209	105500	24700488	993	993	993	993	0
531	20241209	105400	24700488	993	993	993	993	0
532	20241209	105300	24700488	993	993	993	993	0
533	20241209	105200	24700488	993	993	993	993	2
534	20241209	105100	24698502	993	993	993	993	0
535	20241209	105000	24698502	993	993	993	993	0
536	20241209	104900	24698502	993	993	993	993	0
537	20241209	104800	24698502	993	993	993	993	410
538	20241209	104700	24291372	989	989	989	989	200
539	20241209	104600	24093572	985	985	985	985	2
540	20241209	104500	24091602	989	989	989	989	0
541	20241209	104400	24091602	989	989	989	989	0
542	20241209	104300	24091602	989	989	989	989	0
543	20241209	104200	24091602	989	989	989	989	0
544	20241209	104100	24091602	989	989	989	989	5
545	20241209	104000	24086657	989	989	989	989	0
546	20241209	103900	24086657	989	989	989	989	0
547	20241209	103800	24086657	989	989	989	989	0
548	20241209	103700	24086657	989	989	989	989	0
549	20241209	103600	24086657	989	989	989	989	0
550	20241209	103500	24086657	989	989	989	989	0
551	20241209	103400	24086657	989	989	989	989	1
552	20241209	103300	24085668	989	989	989	989	0
553	20241209	103200	24085668	989	989	989	989	0
554	20241209	103100	24085668	989	989	989	989	1
555	20241209	103000	24084679	989	989	989	989	0
556	20241209	102900	24084679	989	989	989	989	0
557	20241209	102800	24084679	989	989	989	989	6
558	20241209	102700	24078745	989	989	989	989	0
559	20241209	102600	24078745	989	989	989	989	0
560	20241209	102500	24078745	989	989	989	989	0
561	20241209	102400	24078745	989	989	989	989	0
562	20241209	102300	24078745	989	989	989	989	0
563	20241209	102200	24078745	989	983	989	983	1000
564	20241209	102100	23093341	980	980	980	980	0
565	20241209	102000	23093341	980	980	980	980	0
566	20241209	101900	23093341	980	980	980	980	0
567	20241209	101800	23093341	980	980	980	980	0
568	20241209	101700	23093341	980	980	980	980	0
569	20241209	101600	23093341	980	980	980	980	0
570	20241209	101500	23093341	980	980	980	980	103
571	20241209	101400	22992401	981	981	981	981	4
572	20241209	101300	22988477	981	981	981	981	0
573	20241209	101200	22988477	981	983	983	981	12
574	20241209	101100	22976690	983	983	983	983	0
575	20241209	101000	22976690	983	983	983	983	0
576	20241209	100900	22976690	983	983	983	983	0
577	20241209	100800	22976690	983	978	983	978	461
578	20241209	100700	22525827	978	978	978	978	40
579	20241209	100600	22486707	978	977	978	977	940
580	20241209	100500	21567709	978	979	979	978	382
581	20241209	100400	21194112	982	982	982	982	0
582	20241209	100300	21194112	982	982	982	982	0
583	20241209	100200	21194112	982	982	982	982	0
584	20241209	100100	21194112	982	982	982	982	0
585	20241209	100000	21194112	982	978	982	978	326
586	20241209	095900	20875112	977	977	977	977	1726
587	20241209	095800	19188810	977	977	977	977	1095
588	20241209	095700	18118995	975	975	975	975	12
589	20241209	095600	18107295	975	981	981	975	1123
590	20241209	095500	17011023	982	982	982	982	0
591	20241209	095400	17011023	982	982	982	981	1241
592	20241209	095300	15793372	982	982	982	982	87
593	20241209	095200	15707938	982	986	986	982	3744
594	20241209	095100	12023797	985	988	988	985	480
595	20241209	095000	11550322	988	990	990	988	495
596	20241209	094900	11061217	996	996	996	996	28
597	20241209	094800	11033329	998	996	998	996	20
598	20241209	094700	11013385	996	991	998	989	436
599	20241209	094600	10581958	998	998	998	998	1
600	20241209	094500	10580960	999	999	999	999	0
601	20241209	094400	10580960	999	992	999	991	1285
602	20241209	094300	9306195	999	999	999	999	0
603	20241209	094200	9306195	999	999	999	999	0
604	20241209	094100	9306195	999	999	999	999	0
605	20241209	094000	9306195	999	999	999	999	0
606	20241209	093900	9306195	999	1000	1000	999	5
607	20241209	093800	9301199	1000	1000	1000	1000	3
608	20241209	093700	9298199	1001	1001	1001	1001	0
609	20241209	093600	9298199	1001	1001	1001	1001	5
610	20241209	093500	9293194	1000	1000	1000	1000	4
611	20241209	093400	9289194	1000	1000	1000	1000	1
612	20241209	093300	9288194	990	990	990	990	0
613	20241209	093200	9288194	990	990	990	990	0
614	20241209	093100	9288194	990	990	990	990	0
615	20241209	093000	9288194	990	990	990	990	10
616	20241209	092900	9278294	990	990	990	990	0
617	20241209	092800	9278294	990	990	990	990	242
618	20241209	092700	9038714	990	990	990	990	0
619	20241209	092600	9038714	990	990	990	990	0
620	20241209	092500	9038714	990	993	993	990	2767
621	20241209	092400	6291788	993	999	999	993	1185
622	20241209	092300	5114261	1001	1001	1001	1001	0
623	20241209	092200	5114261	1001	1001	1001	1001	1
624	20241209	092100	5113260	1001	1001	1001	1001	0
625	20241209	092000	5113260	1001	1001	1001	1001	0
626	20241209	091900	5113260	1001	1000	1001	1000	608
627	20241209	091800	4505120	1000	1000	1000	1000	0
628	20241209	091700	4505120	1000	1000	1000	1000	0
629	20241209	091600	4505120	1000	1000	1000	1000	0
630	20241209	091500	4505120	1000	1000	1000	1000	0
631	20241209	091400	4505120	1000	1000	1000	1000	0
632	20241209	091300	4505120	1000	1000	1000	1000	1
633	20241209	091200	4504120	1000	1000	1000	1000	0
634	20241209	091100	4504120	1000	1000	1000	1000	0
635	20241209	091000	4504120	1000	1000	1000	1000	0
636	20241209	090900	4504120	1000	1000	1000	1000	0
637	20241209	090800	4504120	1000	1000	1000	1000	1
638	20241209	090700	4503120	994	994	994	994	91
639	20241209	090600	4412666	994	994	994	994	2
640	20241209	090500	4410678	1000	1000	1000	1000	1
641	20241209	090400	4409678	994	997	997	994	206
642	20241209	090300	4204896	998	1000	1000	998	114
643	20241209	090200	4091115	1002	1002	1002	1002	100
644	20241209	090100	3990915	1005	1005	1005	1005	1143
645	20241209	090000	2842200	1005	1035	1035	1005	2811