KissMeData/056090/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	194000	506882561	970	970	970	970	6869
3	20241209	193900	506882561	970	970	970	970	0
4	20241209	193800	506882561	970	970	970	970	0
5	20241209	193700	506882561	970	970	970	970	0
6	20241209	193600	506882561	970	970	970	970	0
7	20241209	193500	506882561	970	970	970	970	0
8	20241209	193400	506882561	970	970	970	970	0
9	20241209	193300	506882561	970	970	970	970	0
10	20241209	193200	506882561	970	970	970	970	0
11	20241209	193100	506882561	970	970	970	970	0
12	20241209	193000	506882561	970	970	970	970	0
13	20241209	192900	506882561	970	970	970	970	0
14	20241209	192800	506882561	970	970	970	970	0
15	20241209	192700	506882561	970	970	970	970	0
16	20241209	192600	506882561	970	970	970	970	0
17	20241209	192500	506882561	970	970	970	970	0
18	20241209	192400	506882561	970	970	970	970	0
19	20241209	192300	506882561	970	970	970	970	0
20	20241209	192200	506882561	970	970	970	970	0
21	20241209	192100	506882561	970	970	970	970	0
22	20241209	192000	506882561	970	970	970	970	0
23	20241209	191900	506882561	970	970	970	970	0
24	20241209	191800	506882561	970	970	970	970	0
25	20241209	191700	506882561	970	970	970	970	0
26	20241209	191600	506882561	970	970	970	970	0
27	20241209	191500	506882561	970	970	970	970	0
28	20241209	191400	506882561	970	970	970	970	0
29	20241209	191300	506882561	970	970	970	970	0
30	20241209	191200	506882561	970	970	970	970	0
31	20241209	191100	506882561	970	970	970	970	0
32	20241209	191000	506882561	970	970	970	970	6869
33	20241209	190900	506882561	970	970	970	970	0
34	20241209	190800	506882561	970	970	970	970	0
35	20241209	190700	506882561	970	970	970	970	0
36	20241209	190600	506882561	970	970	970	970	0
37	20241209	190500	506882561	970	970	970	970	0
38	20241209	190400	506882561	970	970	970	970	0
39	20241209	190300	506882561	970	970	970	970	0
40	20241209	190200	506882561	970	970	970	970	0
41	20241209	190100	506882561	970	970	970	970	0
42	20241209	190000	506882561	970	970	970	970	0
43	20241209	185900	506882561	970	970	970	970	0
44	20241209	185800	506882561	970	970	970	970	0
45	20241209	185700	506882561	970	970	970	970	0
46	20241209	185600	506882561	970	970	970	970	0
47	20241209	185500	506882561	970	970	970	970	0
48	20241209	185400	506882561	970	970	970	970	0
49	20241209	185300	506882561	970	970	970	970	0
50	20241209	185200	506882561	970	970	970	970	0
51	20241209	185100	506882561	970	970	970	970	0
52	20241209	185000	506882561	970	970	970	970	0
53	20241209	184900	506882561	970	970	970	970	0
54	20241209	184800	506882561	970	970	970	970	0
55	20241209	184700	506882561	970	970	970	970	0
56	20241209	184600	506882561	970	970	970	970	0
57	20241209	184500	506882561	970	970	970	970	0
58	20241209	184400	506882561	970	970	970	970	0
59	20241209	184300	506882561	970	970	970	970	0
60	20241209	184200	506882561	970	970	970	970	0
61	20241209	184100	506882561	970	970	970	970	0
62	20241209	184000	506882561	970	970	970	970	6869
63	20241209	183900	506882561	970	970	970	970	0
64	20241209	183800	506882561	970	970	970	970	0
65	20241209	183700	506882561	970	970	970	970	0
66	20241209	183600	506882561	970	970	970	970	0
67	20241209	183500	506882561	970	970	970	970	0
68	20241209	183400	506882561	970	970	970	970	0
69	20241209	183300	506882561	970	970	970	970	0
70	20241209	183200	506882561	970	970	970	970	0
71	20241209	183100	506882561	970	970	970	970	0
72	20241209	183000	506882561	970	970	970	970	0
73	20241209	182900	506882561	970	970	970	970	0
74	20241209	182800	506882561	970	970	970	970	0
75	20241209	182700	506882561	970	970	970	970	0
76	20241209	182600	506882561	970	970	970	970	0
77	20241209	182500	506882561	970	970	970	970	0
78	20241209	182400	506882561	970	970	970	970	0
79	20241209	182300	506882561	970	970	970	970	0
80	20241209	182200	506882561	970	970	970	970	0
81	20241209	182100	506882561	970	970	970	970	0
82	20241209	182000	506882561	970	970	970	970	0
83	20241209	181900	506882561	970	970	970	970	0
84	20241209	181800	506882561	970	970	970	970	0
85	20241209	181700	506882561	970	970	970	970	0
86	20241209	181600	506882561	970	970	970	970	0
87	20241209	181500	506882561	970	970	970	970	0
88	20241209	181400	506882561	970	970	970	970	0
89	20241209	181300	506882561	970	970	970	970	0
90	20241209	181200	506882561	970	970	970	970	0
91	20241209	181100	506882561	970	970	970	970	0
92	20241209	181000	506882561	970	970	970	970	6869
93	20241209	180900	506882561	970	970	970	970	0
94	20241209	180800	506882561	970	970	970	970	0
95	20241209	180700	506882561	970	970	970	970	0
96	20241209	180600	506882561	970	970	970	970	0
97	20241209	180500	506882561	970	970	970	970	0
98	20241209	180400	506882561	970	970	970	970	0
99	20241209	180300	506882561	970	970	970	970	0
100	20241209	180200	506882561	970	970	970	970	0
101	20241209	180100	506882561	970	970	970	970	0
102	20241209	180000	506882561	970	970	970	970	0
103	20241209	175900	506882561	970	970	970	970	0
104	20241209	175800	506882561	970	970	970	970	0
105	20241209	175700	506882561	970	970	970	970	0
106	20241209	175600	506882561	970	970	970	970	0
107	20241209	175500	506882561	970	970	970	970	0
108	20241209	175400	506882561	970	970	970	970	0
109	20241209	175300	506882561	970	970	970	970	0
110	20241209	175200	506882561	970	970	970	970	0
111	20241209	175100	506882561	970	970	970	970	0
112	20241209	175000	506882561	970	970	970	970	0
113	20241209	174900	506882561	970	970	970	970	0
114	20241209	174800	506882561	970	970	970	970	0
115	20241209	174700	506882561	970	970	970	970	0
116	20241209	174600	506882561	970	970	970	970	0
117	20241209	174500	506882561	970	970	970	970	0
118	20241209	174400	506882561	970	970	970	970	0
119	20241209	174300	506882561	970	970	970	970	0
120	20241209	174200	506882561	970	970	970	970	0
121	20241209	174100	506882561	970	970	970	970	0
122	20241209	174000	506882561	970	970	970	970	6869
123	20241209	173900	506882561	970	970	970	970	0
124	20241209	173800	506882561	970	970	970	970	0
125	20241209	173700	506882561	970	970	970	970	0
126	20241209	173600	506882561	970	970	970	970	0
127	20241209	173500	506882561	970	970	970	970	0
128	20241209	173400	506882561	970	970	970	970	0
129	20241209	173300	506882561	970	970	970	970	0
130	20241209	173200	506882561	970	970	970	970	0
131	20241209	173100	506882561	970	970	970	970	0
132	20241209	173000	506882561	970	970	970	970	0
133	20241209	172900	506882561	970	970	970	970	0
134	20241209	172800	506882561	970	970	970	970	0
135	20241209	172700	506882561	970	970	970	970	0
136	20241209	172600	506882561	970	970	970	970	0
137	20241209	172500	506882561	970	970	970	970	0
138	20241209	172400	506882561	970	970	970	970	0
139	20241209	172300	506882561	970	970	970	970	0
140	20241209	172200	506882561	970	970	970	970	0
141	20241209	172100	506882561	970	970	970	970	0
142	20241209	172000	506882561	970	970	970	970	0
143	20241209	171900	506882561	970	970	970	970	0
144	20241209	171800	506882561	970	970	970	970	0
145	20241209	171700	506882561	970	970	970	970	0
146	20241209	171600	506882561	970	970	970	970	0
147	20241209	171500	506882561	970	970	970	970	0
148	20241209	171400	506882561	970	970	970	970	0
149	20241209	171300	506882561	970	970	970	970	0
150	20241209	171200	506882561	970	970	970	970	0
151	20241209	171100	506882561	970	970	970	970	0
152	20241209	171000	506882561	970	970	970	970	6869
153	20241209	170900	506882561	970	970	970	970	0
154	20241209	170800	506882561	970	970	970	970	0
155	20241209	170700	506882561	970	970	970	970	0
156	20241209	170600	506882561	970	970	970	970	0
157	20241209	170500	506882561	970	970	970	970	0
158	20241209	170400	506882561	970	970	970	970	0
159	20241209	170300	506882561	970	970	970	970	0
160	20241209	170200	506882561	970	970	970	970	0
161	20241209	170100	506882561	970	970	970	970	0
162	20241209	170000	506882561	970	970	970	970	0
163	20241209	165900	506882561	970	970	970	970	0
164	20241209	165800	506882561	970	970	970	970	0
165	20241209	165700	506882561	970	970	970	970	0
166	20241209	165600	506882561	970	970	970	970	0
167	20241209	165500	506882561	970	970	970	970	0
168	20241209	165400	506882561	970	970	970	970	0
169	20241209	165300	506882561	970	970	970	970	0
170	20241209	165200	506882561	970	970	970	970	0
171	20241209	165100	506882561	970	970	970	970	0
172	20241209	165000	506882561	970	970	970	970	0
173	20241209	164900	506882561	970	970	970	970	0
174	20241209	164800	506882561	970	970	970	970	0
175	20241209	164700	506882561	970	970	970	970	0
176	20241209	164600	506882561	970	970	970	970	0
177	20241209	164500	506882561	970	970	970	970	0
178	20241209	164400	506882561	970	970	970	970	0
179	20241209	164300	506882561	970	970	970	970	0
180	20241209	164200	506882561	970	970	970	970	0
181	20241209	164100	506882561	970	970	970	970	0
182	20241209	164000	506882561	970	970	970	970	6869
183	20241209	163900	506882561	970	970	970	970	0
184	20241209	163800	506882561	970	970	970	970	0
185	20241209	163700	506882561	970	970	970	970	0
186	20241209	163600	506882561	970	970	970	970	0
187	20241209	163500	506882561	970	970	970	970	0
188	20241209	163400	506882561	970	970	970	970	0
189	20241209	163300	506882561	970	970	970	970	0
190	20241209	163200	506882561	970	970	970	970	0
191	20241209	163100	506882561	970	970	970	970	0
192	20241209	163000	506882561	970	970	970	970	0
193	20241209	162900	506882561	970	970	970	970	0
194	20241209	162800	506882561	970	970	970	970	0
195	20241209	162700	506882561	970	970	970	970	0
196	20241209	162600	506882561	970	970	970	970	0
197	20241209	162500	506882561	970	970	970	970	0
198	20241209	162400	506882561	970	970	970	970	0
199	20241209	162300	506882561	970	970	970	970	0
200	20241209	162200	506882561	970	970	970	970	0
201	20241209	162100	506882561	970	970	970	970	0
202	20241209	162000	506882561	970	970	970	970	0
203	20241209	161900	506882561	970	970	970	970	0
204	20241209	161800	506882561	970	970	970	970	0
205	20241209	161700	506882561	970	970	970	970	0
206	20241209	161600	506882561	970	970	970	970	0
207	20241209	161500	506882561	970	970	970	970	0
208	20241209	161400	506882561	970	970	970	970	0
209	20241209	161300	506882561	970	970	970	970	0
210	20241209	161200	506882561	970	970	970	970	0
211	20241209	161100	506882561	970	970	970	970	0
212	20241209	161000	506882561	970	970	970	970	6869
213	20241209	160900	506882561	970	970	970	970	0
214	20241209	160800	506882561	970	970	970	970	0
215	20241209	160700	506882561	970	970	970	970	0
216	20241209	160600	506882561	970	970	970	970	0
217	20241209	160500	506882561	970	970	970	970	0
218	20241209	160400	506882561	970	970	970	970	0
219	20241209	160300	506882561	970	970	970	970	0
220	20241209	160200	506882561	970	970	970	970	0
221	20241209	160100	506882561	970	970	970	970	0
222	20241209	160000	506882561	970	970	970	970	0
223	20241209	155900	506882561	970	970	970	970	0
224	20241209	155800	506882561	970	970	970	970	0
225	20241209	155700	506882561	970	970	970	970	0
226	20241209	155600	506882561	970	970	970	970	0
227	20241209	155500	506882561	970	970	970	970	0
228	20241209	155400	506882561	970	970	970	970	0
229	20241209	155300	506882561	970	970	970	970	0
230	20241209	155200	506882561	970	970	970	970	0
231	20241209	155100	506882561	970	970	970	970	0
232	20241209	155000	506882561	970	970	970	970	0
233	20241209	154900	506882561	970	970	970	970	0
234	20241209	154800	506882561	970	970	970	970	0
235	20241209	154700	506882561	970	970	970	970	0
236	20241209	154600	506882561	970	970	970	970	0
237	20241209	154500	506882561	970	970	970	970	0
238	20241209	154400	506882561	970	970	970	970	0
239	20241209	154300	506882561	970	970	970	970	0
240	20241209	154200	506882561	970	970	970	970	0
241	20241209	154100	506882561	970	970	970	970	0
242	20241209	154000	506882561	970	970	970	970	6869
243	20241209	153900	506882561	970	970	970	970	0
244	20241209	153800	506882561	970	970	970	970	0
245	20241209	153700	506882561	970	970	970	970	0
246	20241209	153600	506882561	970	970	970	970	0
247	20241209	153500	506882561	970	970	970	970	0
248	20241209	153400	506882561	970	970	970	970	0
249	20241209	153300	506882561	970	970	970	970	0
250	20241209	153200	506882561	970	970	970	970	0
251	20241209	153100	506882561	970	970	970	970	0
252	20241209	153000	506882561	970	970	970	970	6869
253	20241209	152900	500219631	980	980	980	980	0
254	20241209	152800	500219631	980	980	980	980	0
255	20241209	152700	500219631	980	980	980	980	0
256	20241209	152600	500219631	980	980	980	980	0
257	20241209	152500	500219631	980	980	980	980	0
258	20241209	152400	500219631	980	980	980	980	0
259	20241209	152300	500219631	980	980	980	980	0
260	20241209	152200	500219631	980	980	980	980	0
261	20241209	152100	500219631	980	980	980	980	0
262	20241209	152000	500219631	980	980	980	980	0
263	20241209	151900	500219631	980	980	980	980	500
264	20241209	151800	499729631	980	980	980	980	939
265	20241209	151700	498809411	980	979	980	979	4122
266	20241209	151600	494770451	979	979	979	979	2
267	20241209	151500	494768493	980	980	980	980	0
268	20241209	151400	494768493	980	980	980	980	0
269	20241209	151300	494768493	980	980	980	980	0
270	20241209	151200	494768493	980	967	980	967	11913
271	20241209	151100	483225689	967	967	967	967	0
272	20241209	151000	483225689	967	967	967	967	500
273	20241209	150900	482742189	966	966	966	966	1
274	20241209	150800	482741223	977	968	977	953	7001
275	20241209	150700	475998426	968	979	979	968	6105
276	20241209	150600	470034673	978	978	978	978	716
277	20241209	150500	469334425	978	978	978	978	0
278	20241209	150400	469334425	978	978	978	978	10
279	20241209	150300	469324645	978	978	978	978	0
280	20241209	150200	469324645	978	975	978	975	8947
281	20241209	150100	460591371	975	975	975	975	200
282	20241209	150000	460396371	976	976	976	976	150
283	20241209	145900	460249971	976	976	976	976	0
284	20241209	145800	460249971	976	976	976	976	0
285	20241209	145700	460249971	976	976	976	976	0
286	20241209	145600	460249971	976	973	976	973	2073
287	20241209	145500	458232939	966	972	972	966	5352
288	20241209	145400	453057855	973	973	973	973	77
289	20241209	145300	452982934	975	975	975	975	0
290	20241209	145200	452982934	975	975	975	975	0
291	20241209	145100	452982934	975	975	975	975	1
292	20241209	145000	452981959	977	968	977	968	21
293	20241209	144900	452961451	977	977	977	977	6
294	20241209	144800	452955589	966	966	966	966	0
295	20241209	144700	452955589	966	966	966	966	0
296	20241209	144600	452955589	966	966	966	966	2
297	20241209	144500	452953657	966	967	967	966	222
298	20241209	144400	452739108	966	966	966	966	40
299	20241209	144300	452700468	978	978	978	978	0
300	20241209	144200	452700468	978	975	978	975	3742
301	20241209	144100	449051184	975	975	975	975	1001
302	20241209	144000	448075209	975	975	975	975	1
303	20241209	143900	448074234	978	978	978	978	0
304	20241209	143800	448074234	978	978	978	978	0
305	20241209	143700	448074234	978	978	978	978	0
306	20241209	143600	448074234	978	978	978	978	15
307	20241209	143500	448059564	979	979	979	979	0
308	20241209	143400	448059564	979	979	979	979	0
309	20241209	143300	448059564	979	979	979	979	0
310	20241209	143200	448059564	979	979	979	979	0
311	20241209	143100	448059564	979	979	979	979	0
312	20241209	143000	448059564	979	979	979	979	1
313	20241209	142900	448058585	978	978	978	978	6
314	20241209	142800	448052717	963	963	963	963	1
315	20241209	142700	448051754	978	978	978	978	2
316	20241209	142600	448049798	961	961	961	961	0
317	20241209	142500	448049798	961	961	961	961	6
318	20241209	142400	448044032	979	979	979	979	0
319	20241209	142300	448044032	979	958	979	958	3
320	20241209	142200	448041116	978	978	978	978	0
321	20241209	142100	448041116	978	978	978	978	0
322	20241209	142000	448041116	978	978	978	978	0
323	20241209	141900	448041116	978	978	978	978	926
324	20241209	141800	447135488	978	978	978	978	0
325	20241209	141700	447135488	978	978	978	978	0
326	20241209	141600	447135488	978	978	978	978	0
327	20241209	141500	447135488	978	978	978	978	2
328	20241209	141400	447133532	978	978	978	978	0
329	20241209	141300	447133532	978	978	978	978	0
330	20241209	141200	447133532	978	978	978	978	0
331	20241209	141100	447133532	978	978	978	978	0
332	20241209	141000	447133532	978	978	978	978	0
333	20241209	140900	447133532	978	978	978	977	3
334	20241209	140800	447130599	978	978	978	978	0
335	20241209	140700	447130599	978	963	978	952	10104
336	20241209	140600	437463468	980	970	980	960	10001
337	20241209	140500	427853109	986	986	986	986	21
338	20241209	140400	427832403	986	986	986	986	20
339	20241209	140300	427812683	986	969	986	969	1620
340	20241209	140200	426242140	969	977	977	960	5134
341	20241209	140100	421286054	970	970	970	970	0
342	20241209	140000	421286054	970	979	980	970	15003
343	20241209	135900	406705231	977	983	983	977	10000
344	20241209	135800	396928298	983	983	983	983	0
345	20241209	135700	396928298	983	983	983	983	5
346	20241209	135600	396923383	993	993	993	993	0
347	20241209	135500	396923383	993	993	993	993	0
348	20241209	135400	396923383	993	993	993	993	50
349	20241209	135300	396873733	993	993	993	993	0
350	20241209	135200	396873733	993	993	993	993	0
351	20241209	135100	396873733	993	993	993	993	0
352	20241209	135000	396873733	993	993	993	993	0
353	20241209	134900	396873733	993	993	993	993	0
354	20241209	134800	396873733	993	993	993	993	0
355	20241209	134700	396873733	993	993	993	993	0
356	20241209	134600	396873733	993	982	993	982	155
357	20241209	134500	396721512	982	986	986	978	3332
358	20241209	134400	393446820	993	993	993	993	0
359	20241209	134300	393446820	993	993	993	993	51
360	20241209	134200	393396177	993	993	993	993	0
361	20241209	134100	393396177	993	993	993	993	0
362	20241209	134000	393396177	993	993	993	993	500
363	20241209	133900	392899677	986	986	986	986	1946
364	20241209	133800	390980921	986	986	986	986	0
365	20241209	133700	390980921	986	986	986	986	1627
366	20241209	133600	389376699	985	985	985	985	500
367	20241209	133500	388884199	985	985	985	985	4
368	20241209	133400	388880259	985	986	986	985	700
369	20241209	133300	388190483	986	986	986	986	0
370	20241209	133200	388190483	986	986	986	986	0
371	20241209	133100	388190483	986	986	986	986	0
372	20241209	133000	388190483	986	986	986	986	0
373	20241209	132900	388190483	986	987	987	986	3651
374	20241209	132800	384589597	994	994	994	994	0
375	20241209	132700	384589597	994	994	994	994	0
376	20241209	132600	384589597	994	994	994	994	1
377	20241209	132500	384588603	987	987	987	987	70
378	20241209	132400	384519513	994	994	994	994	1
379	20241209	132300	384518519	987	987	987	987	49
380	20241209	132200	384470156	990	990	990	990	5446
381	20241209	132100	379078616	990	990	990	990	50
382	20241209	132000	379029116	990	990	990	990	0
383	20241209	131900	379029116	990	990	990	990	100
384	20241209	131800	378930116	994	994	994	994	0
385	20241209	131700	378930116	994	994	994	994	0
386	20241209	131600	378930116	994	994	994	992	103
387	20241209	131500	378827934	993	993	993	993	0
388	20241209	131400	378827934	993	993	993	993	100
389	20241209	131300	378728634	994	994	994	994	500
390	20241209	131200	378231634	994	994	994	994	20
391	20241209	131100	378211754	986	988	988	986	10005
392	20241209	131000	368343680	986	989	989	986	224
393	20241209	130900	368122636	990	991	991	990	1127
394	20241209	130800	367006804	995	995	995	995	0
395	20241209	130700	367006804	995	995	995	995	0
396	20241209	130600	367006804	995	995	995	995	1
397	20241209	130500	367005809	992	992	992	992	306
398	20241209	130400	366702257	995	995	995	995	1
399	20241209	130300	366701262	995	995	995	995	0
400	20241209	130200	366701262	995	995	995	995	1
401	20241209	130100	366700267	992	992	992	992	0
402	20241209	130000	366700267	992	994	994	992	56
403	20241209	125900	366644669	995	995	995	995	10
404	20241209	125800	366634719	995	995	995	995	200
405	20241209	125700	366435719	995	995	995	995	0
406	20241209	125600	366435719	995	992	995	992	3
407	20241209	125500	366432740	995	995	995	995	0
408	20241209	125400	366432740	995	995	995	995	45
409	20241209	125300	366387965	995	995	995	995	0
410	20241209	125200	366387965	995	995	995	995	20
411	20241209	125100	366368065	995	995	995	995	0
412	20241209	125000	366368065	995	995	995	995	0
413	20241209	124900	366368065	995	995	995	995	0
414	20241209	124800	366368065	995	995	995	995	0
415	20241209	124700	366368065	995	995	995	995	0
416	20241209	124600	366368065	995	995	995	995	15
417	20241209	124500	366353140	995	995	995	995	0
418	20241209	124400	366353140	995	995	995	995	200
419	20241209	124300	366154140	995	995	995	995	0
420	20241209	124200	366154140	995	995	995	995	0
421	20241209	124100	366154140	995	995	995	995	0
422	20241209	124000	366154140	995	995	995	995	1
423	20241209	123900	366153145	989	990	990	989	308
424	20241209	123800	365848268	995	995	995	995	0
425	20241209	123700	365848268	995	995	995	995	1
426	20241209	123600	365847273	995	995	995	995	0
427	20241209	123500	365847273	995	995	995	995	1
428	20241209	123400	365846278	995	995	995	995	2
429	20241209	123300	365844288	995	995	995	995	0
430	20241209	123200	365844288	995	995	995	995	0
431	20241209	123100	365844288	995	995	995	995	0
432	20241209	123000	365844288	995	995	995	995	5
433	20241209	122900	365839313	995	995	995	995	456
434	20241209	122800	365385593	995	995	995	995	1
435	20241209	122700	365384598	991	994	994	991	12
436	20241209	122600	365372676	993	995	995	993	3
437	20241209	122500	365369695	995	995	995	995	84
438	20241209	122400	365286115	995	995	995	995	0
439	20241209	122300	365286115	995	995	995	995	0
440	20241209	122200	365286115	995	995	995	995	3
441	20241209	122100	365283130	990	991	991	990	227
442	20241209	122000	365058300	994	994	994	994	0
443	20241209	121900	365058300	994	994	994	994	1
444	20241209	121800	365057306	994	994	994	994	4
445	20241209	121700	365053330	994	994	994	994	0
446	20241209	121600	365053330	994	994	994	994	0
447	20241209	121500	365053330	994	994	994	994	0
448	20241209	121400	365053330	994	994	994	994	0
449	20241209	121300	365053330	994	990	994	990	168
450	20241209	121200	364887006	990	990	990	990	400
451	20241209	121100	364491006	990	990	994	990	611
452	20241209	121000	363884364	990	990	990	990	375
453	20241209	120900	363513114	990	993	993	990	52
454	20241209	120800	363461631	993	993	993	993	1
455	20241209	120700	363460638	990	993	993	990	9876
456	20241209	120600	353654898	990	990	990	990	14
457	20241209	120500	353641038	993	993	993	993	114
458	20241209	120400	353527836	993	993	993	993	15
459	20241209	120300	353512941	993	993	993	993	0
460	20241209	120200	353512941	993	993	993	993	1
461	20241209	120100	353511948	986	986	986	986	0
462	20241209	120000	353511948	986	986	986	986	0
463	20241209	115900	353511948	986	986	986	986	0
464	20241209	115800	353511948	986	986	986	986	0
465	20241209	115700	353511948	986	986	986	986	0
466	20241209	115600	353511948	986	986	986	986	0
467	20241209	115500	353511948	986	986	986	986	0
468	20241209	115400	353511948	986	986	986	986	0
469	20241209	115300	353511948	986	986	986	986	0
470	20241209	115200	353511948	986	986	986	986	0
471	20241209	115100	353511948	986	993	993	986	587
472	20241209	115000	352929617	993	993	993	993	0
473	20241209	114900	352929617	993	993	993	993	1
474	20241209	114800	352928624	985	985	985	985	99
475	20241209	114700	352831109	984	984	984	984	2
476	20241209	114600	352829141	994	988	994	984	10138
477	20241209	114500	342833184	995	995	995	995	10
478	20241209	114400	342823234	995	995	995	994	206
479	20241209	114300	342618464	995	994	995	994	3001
480	20241209	114200	339635469	994	994	994	994	1
481	20241209	114100	339634475	986	986	986	986	0
482	20241209	114000	339634475	986	986	986	986	19
483	20241209	113900	339615741	996	996	996	996	0
484	20241209	113800	339615741	996	996	996	996	1
485	20241209	113700	339614745	996	996	996	996	0
486	20241209	113600	339614745	996	996	996	996	0
487	20241209	113500	339614745	996	996	996	996	0
488	20241209	113400	339614745	996	996	996	996	2
489	20241209	113300	339612753	995	995	995	995	20
490	20241209	113200	339592853	996	996	996	996	50
491	20241209	113100	339543053	996	996	996	996	1
492	20241209	113000	339542057	996	998	998	996	125
493	20241209	112900	339417505	996	996	996	996	0
494	20241209	112800	339417505	996	997	997	996	590
495	20241209	112700	338829318	997	997	997	997	2
496	20241209	112600	338827324	997	997	997	995	7
497	20241209	112500	338820351	997	999	999	997	42
498	20241209	112400	338778397	999	999	999	999	227
499	20241209	112300	338551624	1000	1000	1000	1000	0
500	20241209	112200	338551624	1000	1000	1000	1000	0
501	20241209	112100	338551624	1000	1000	1000	1000	0
502	20241209	112000	338551624	1000	996	1000	996	2815
503	20241209	111900	335740763	995	992	995	992	8401
504	20241209	111800	327397525	991	985	991	985	12210
505	20241209	111700	315319636	978	978	978	978	39
506	20241209	111600	315281494	978	978	978	978	0
507	20241209	111500	315281494	978	979	979	978	232
508	20241209	111400	315054403	986	986	986	986	0
509	20241209	111300	315054403	986	986	986	986	232
510	20241209	111200	314825651	986	983	986	977	746
511	20241209	111100	314092307	983	980	983	980	1879
512	20241209	111000	312249135	980	980	980	980	0
513	20241209	110900	312249135	980	978	980	977	571
514	20241209	110800	311691262	977	977	977	977	0
515	20241209	110700	311691262	977	977	977	977	0
516	20241209	110600	311691262	977	977	977	977	1835
517	20241209	110500	309898467	977	977	977	977	237
518	20241209	110400	309666918	977	977	977	977	600
519	20241209	110300	309080718	980	980	980	980	0
520	20241209	110200	309080718	980	980	980	980	30
521	20241209	110100	309051318	983	978	983	978	670
522	20241209	110000	308395521	979	979	979	979	300
523	20241209	105900	308101821	990	990	990	990	6
524	20241209	105800	308095881	990	990	990	990	0
525	20241209	105700	308095881	990	990	990	987	17
526	20241209	105600	308079096	987	987	987	987	125
527	20241209	105500	307955721	990	990	990	990	0
528	20241209	105400	307955721	990	990	990	990	1
529	20241209	105300	307954731	977	987	987	977	13214
530	20241209	105200	294999600	987	987	987	987	137
531	20241209	105100	294864381	992	992	992	992	1
532	20241209	105000	294863389	984	984	984	984	0
533	20241209	104900	294863389	984	984	984	984	0
534	20241209	104800	294863389	984	993	993	984	1549
535	20241209	104700	293338732	993	994	994	993	301
536	20241209	104600	293039539	994	994	994	994	0
537	20241209	104500	293039539	994	994	994	994	2000
538	20241209	104400	291051539	994	994	994	994	100
539	20241209	104300	290952139	994	994	994	994	0
540	20241209	104200	290952139	994	994	994	994	10
541	20241209	104100	290942199	994	994	994	994	52
542	20241209	104000	290890511	994	994	994	994	200
543	20241209	103900	290691711	994	994	994	994	12
544	20241209	103800	290679783	995	995	995	995	303
545	20241209	103700	290378298	994	995	995	994	402
546	20241209	103600	289978709	995	995	995	995	0
547	20241209	103500	289978709	995	995	995	995	1
548	20241209	103400	289977714	987	987	987	987	327
549	20241209	103300	289654965	987	987	987	987	0
550	20241209	103200	289654965	987	987	987	987	1
551	20241209	103100	289653978	983	987	987	982	5576
552	20241209	103000	284172794	984	984	987	984	485
553	20241209	102900	283695509	988	988	988	988	157
554	20241209	102800	283540393	988	988	988	988	0
555	20241209	102700	283540393	988	988	988	988	343
556	20241209	102600	283201509	988	988	988	983	5100
557	20241209	102500	278178300	995	995	995	995	1
558	20241209	102400	278177305	988	988	988	988	0
559	20241209	102300	278177305	988	989	989	988	1193
560	20241209	102200	276997965	989	989	989	989	0
561	20241209	102100	276997965	989	993	993	989	3
562	20241209	102000	276994994	995	995	995	995	0
563	20241209	101900	276994994	995	995	995	995	201
564	20241209	101800	276794999	995	995	995	995	0
565	20241209	101700	276794999	995	995	995	995	0
566	20241209	101600	276794999	995	995	995	995	0
567	20241209	101500	276794999	995	995	995	995	0
568	20241209	101400	276794999	995	995	995	995	0
569	20241209	101300	276794999	995	995	995	995	1
570	20241209	101200	276794004	989	990	990	989	1009
571	20241209	101100	275796073	989	989	989	989	2
572	20241209	101000	275794095	996	996	996	996	21
573	20241209	100900	275773179	996	989	996	989	3
574	20241209	100800	275770199	996	994	996	994	105
575	20241209	100700	275665819	996	996	996	996	3
576	20241209	100600	275662831	996	995	996	995	1015
577	20241209	100500	274652506	997	996	997	996	7
578	20241209	100400	274645532	987	996	997	987	437
579	20241209	100300	274210323	996	996	996	996	1
580	20241209	100200	274209327	997	997	997	997	0
581	20241209	100100	274209327	997	997	997	997	0
582	20241209	100000	274209327	997	997	997	997	0
583	20241209	095900	274209327	997	987	997	987	6337
584	20241209	095800	267941250	985	984	985	984	615
585	20241209	095700	267335476	984	982	984	982	1098
586	20241209	095600	266256657	982	977	982	977	3365
587	20241209	095500	262964190	977	977	977	977	1
588	20241209	095400	262963213	970	979	981	970	1580
589	20241209	095300	261425391	979	980	980	979	4543
590	20241209	095200	256977750	982	982	982	982	219
591	20241209	095100	256762692	982	977	982	977	5877
592	20241209	095000	251010367	967	978	978	967	4270
593	20241209	094900	246875777	978	965	978	965	5518
594	20241209	094800	241517340	965	965	965	964	13
595	20241209	094700	241504796	965	955	965	955	5554
596	20241209	094600	236150948	951	943	966	943	7695
597	20241209	094500	228838016	924	960	968	913	42674
598	20241209	094400	188363142	960	966	970	959	3658
599	20241209	094300	184844571	967	977	977	956	6409
600	20241209	094200	178656459	978	966	978	966	45161
601	20241209	094100	134909963	931	931	931	931	0
602	20241209	094000	134909963	931	993	993	931	31882
603	20241209	093900	103619570	995	993	995	993	7183
604	20241209	093800	96486845	993	993	993	993	0
605	20241209	093700	96486845	993	993	994	993	5858
606	20241209	093600	90667993	994	990	994	990	1511
607	20241209	093500	89168522	994	991	994	991	1805
608	20241209	093400	87378864	994	995	995	992	783
609	20241209	093300	86600240	995	995	995	990	5053
610	20241209	093200	81597505	995	991	995	990	4443
611	20241209	093100	77194509	991	991	991	988	4051
612	20241209	093000	73189168	991	991	991	989	2620
613	20241209	092900	70595848	991	991	991	991	510
614	20241209	092800	70090438	994	985	994	985	558
615	20241209	092700	69536557	990	990	990	985	2695
616	20241209	092600	66877344	993	999	999	986	8397
617	20241209	092500	58589669	989	996	996	989	1770
618	20241209	092400	56837203	1000	996	1000	993	1392
619	20241209	092300	55454548	1000	999	1000	996	1142
620	20241209	092200	54315434	1000	999	1000	999	110
621	20241209	092100	54205435	999	1000	1009	999	969
622	20241209	092000	53236031	1009	1000	1009	1000	2
623	20241209	091900	53234022	1009	1000	1009	1000	1017
624	20241209	091800	52217013	1000	1001	1009	1000	7116
625	20241209	091700	45094359	1001	1006	1006	1001	11974
626	20241209	091600	33085560	1010	1013	1013	1010	133
627	20241209	091500	32950843	1016	1016	1016	1016	0
628	20241209	091400	32950843	1016	1015	1016	1004	7235
629	20241209	091300	25679753	1017	1017	1017	1017	0
630	20241209	091200	25679753	1017	1017	1017	1017	0
631	20241209	091100	25679753	1017	1005	1017	1003	12372
632	20241209	091000	13256065	1005	1005	1005	1005	1000
633	20241209	090900	12251065	1026	1006	1026	1006	490
634	20241209	090800	11754982	1015	1015	1015	1015	3703
635	20241209	090700	7996437	1030	1030	1030	1030	25
636	20241209	090600	7970687	1030	1030	1030	1030	1
637	20241209	090500	7969657	1036	1035	1036	1035	2
638	20241209	090400	7967586	1036	1030	1036	1030	5002
639	20241209	090300	2795243	1004	1029	1031	1004	1353
640	20241209	090200	1403743	1032	1035	1035	1001	613
641	20241209	090100	788877	1036	1036	1036	1036	2
642	20241209	090000	786805	1036	1026	1036	1021	770