KissMeData/307870/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	211500	137476236	977	977	977	977	1100
3	20241210	211400	137476236	977	977	977	977	0
4	20241210	211300	137476236	977	977	977	977	0
5	20241210	211200	137476236	977	977	977	977	0
6	20241210	211100	137476236	977	977	977	977	0
7	20241210	211000	137476236	977	977	977	977	0
8	20241210	210900	137476236	977	977	977	977	0
9	20241210	210800	137476236	977	977	977	977	0
10	20241210	210700	137476236	977	977	977	977	0
11	20241210	210600	137476236	977	977	977	977	0
12	20241210	210500	137476236	977	977	977	977	0
13	20241210	210400	137476236	977	977	977	977	0
14	20241210	210300	137476236	977	977	977	977	0
15	20241210	210200	137476236	977	977	977	977	0
16	20241210	210100	137476236	977	977	977	977	0
17	20241210	210000	137476236	977	977	977	977	0
18	20241210	205900	137476236	977	977	977	977	0
19	20241210	205800	137476236	977	977	977	977	0
20	20241210	205700	137476236	977	977	977	977	0
21	20241210	205600	137476236	977	977	977	977	0
22	20241210	205500	137476236	977	977	977	977	0
23	20241210	205400	137476236	977	977	977	977	0
24	20241210	205300	137476236	977	977	977	977	0
25	20241210	205200	137476236	977	977	977	977	0
26	20241210	205100	137476236	977	977	977	977	0
27	20241210	205000	137476236	977	977	977	977	0
28	20241210	204900	137476236	977	977	977	977	0
29	20241210	204800	137476236	977	977	977	977	0
30	20241210	204700	137476236	977	977	977	977	0
31	20241210	204600	137476236	977	977	977	977	0
32	20241210	204500	137476236	977	977	977	977	1100
33	20241210	204400	137476236	977	977	977	977	0
34	20241210	204300	137476236	977	977	977	977	0
35	20241210	204200	137476236	977	977	977	977	0
36	20241210	204100	137476236	977	977	977	977	0
37	20241210	204000	137476236	977	977	977	977	0
38	20241210	203900	137476236	977	977	977	977	0
39	20241210	203800	137476236	977	977	977	977	0
40	20241210	203700	137476236	977	977	977	977	0
41	20241210	203600	137476236	977	977	977	977	0
42	20241210	203500	137476236	977	977	977	977	0
43	20241210	203400	137476236	977	977	977	977	0
44	20241210	203300	137476236	977	977	977	977	0
45	20241210	203200	137476236	977	977	977	977	0
46	20241210	203100	137476236	977	977	977	977	0
47	20241210	203000	137476236	977	977	977	977	0
48	20241210	202900	137476236	977	977	977	977	0
49	20241210	202800	137476236	977	977	977	977	0
50	20241210	202700	137476236	977	977	977	977	0
51	20241210	202600	137476236	977	977	977	977	0
52	20241210	202500	137476236	977	977	977	977	0
53	20241210	202400	137476236	977	977	977	977	0
54	20241210	202300	137476236	977	977	977	977	0
55	20241210	202200	137476236	977	977	977	977	0
56	20241210	202100	137476236	977	977	977	977	0
57	20241210	202000	137476236	977	977	977	977	0
58	20241210	201900	137476236	977	977	977	977	0
59	20241210	201800	137476236	977	977	977	977	0
60	20241210	201700	137476236	977	977	977	977	0
61	20241210	201600	137476236	977	977	977	977	0
62	20241210	201500	137476236	977	977	977	977	1100
63	20241210	201400	137476236	977	977	977	977	0
64	20241210	201300	137476236	977	977	977	977	0
65	20241210	201200	137476236	977	977	977	977	0
66	20241210	201100	137476236	977	977	977	977	0
67	20241210	201000	137476236	977	977	977	977	0
68	20241210	200900	137476236	977	977	977	977	0
69	20241210	200800	137476236	977	977	977	977	0
70	20241210	200700	137476236	977	977	977	977	0
71	20241210	200600	137476236	977	977	977	977	0
72	20241210	200500	137476236	977	977	977	977	0
73	20241210	200400	137476236	977	977	977	977	0
74	20241210	200300	137476236	977	977	977	977	0
75	20241210	200200	137476236	977	977	977	977	0
76	20241210	200100	137476236	977	977	977	977	0
77	20241210	200000	137476236	977	977	977	977	0
78	20241210	195900	137476236	977	977	977	977	0
79	20241210	195800	137476236	977	977	977	977	0
80	20241210	195700	137476236	977	977	977	977	0
81	20241210	195600	137476236	977	977	977	977	0
82	20241210	195500	137476236	977	977	977	977	0
83	20241210	195400	137476236	977	977	977	977	0
84	20241210	195300	137476236	977	977	977	977	0
85	20241210	195200	137476236	977	977	977	977	0
86	20241210	195100	137476236	977	977	977	977	0
87	20241210	195000	137476236	977	977	977	977	0
88	20241210	194900	137476236	977	977	977	977	0
89	20241210	194800	137476236	977	977	977	977	0
90	20241210	194700	137476236	977	977	977	977	0
91	20241210	194600	137476236	977	977	977	977	0
92	20241210	194500	137476236	977	977	977	977	1100
93	20241210	194400	137476236	977	977	977	977	0
94	20241210	194300	137476236	977	977	977	977	0
95	20241210	194200	137476236	977	977	977	977	0
96	20241210	194100	137476236	977	977	977	977	0
97	20241210	194000	137476236	977	977	977	977	0
98	20241210	193900	137476236	977	977	977	977	0
99	20241210	193800	137476236	977	977	977	977	0
100	20241210	193700	137476236	977	977	977	977	0
101	20241210	193600	137476236	977	977	977	977	0
102	20241210	193500	137476236	977	977	977	977	0
103	20241210	193400	137476236	977	977	977	977	0
104	20241210	193300	137476236	977	977	977	977	0
105	20241210	193200	137476236	977	977	977	977	0
106	20241210	193100	137476236	977	977	977	977	0
107	20241210	193000	137476236	977	977	977	977	0
108	20241210	192900	137476236	977	977	977	977	0
109	20241210	192800	137476236	977	977	977	977	0
110	20241210	192700	137476236	977	977	977	977	0
111	20241210	192600	137476236	977	977	977	977	0
112	20241210	192500	137476236	977	977	977	977	0
113	20241210	192400	137476236	977	977	977	977	0
114	20241210	192300	137476236	977	977	977	977	0
115	20241210	192200	137476236	977	977	977	977	0
116	20241210	192100	137476236	977	977	977	977	0
117	20241210	192000	137476236	977	977	977	977	0
118	20241210	191900	137476236	977	977	977	977	0
119	20241210	191800	137476236	977	977	977	977	0
120	20241210	191700	137476236	977	977	977	977	0
121	20241210	191600	137476236	977	977	977	977	0
122	20241210	191500	137476236	977	977	977	977	1100
123	20241210	191400	137476236	977	977	977	977	0
124	20241210	191300	137476236	977	977	977	977	0
125	20241210	191200	137476236	977	977	977	977	0
126	20241210	191100	137476236	977	977	977	977	0
127	20241210	191000	137476236	977	977	977	977	0
128	20241210	190900	137476236	977	977	977	977	0
129	20241210	190800	137476236	977	977	977	977	0
130	20241210	190700	137476236	977	977	977	977	0
131	20241210	190600	137476236	977	977	977	977	0
132	20241210	190500	137476236	977	977	977	977	0
133	20241210	190400	137476236	977	977	977	977	0
134	20241210	190300	137476236	977	977	977	977	0
135	20241210	190200	137476236	977	977	977	977	0
136	20241210	190100	137476236	977	977	977	977	0
137	20241210	190000	137476236	977	977	977	977	0
138	20241210	185900	137476236	977	977	977	977	0
139	20241210	185800	137476236	977	977	977	977	0
140	20241210	185700	137476236	977	977	977	977	0
141	20241210	185600	137476236	977	977	977	977	0
142	20241210	185500	137476236	977	977	977	977	0
143	20241210	185400	137476236	977	977	977	977	0
144	20241210	185300	137476236	977	977	977	977	0
145	20241210	185200	137476236	977	977	977	977	0
146	20241210	185100	137476236	977	977	977	977	0
147	20241210	185000	137476236	977	977	977	977	0
148	20241210	184900	137476236	977	977	977	977	0
149	20241210	184800	137476236	977	977	977	977	0
150	20241210	184700	137476236	977	977	977	977	0
151	20241210	184600	137476236	977	977	977	977	0
152	20241210	184500	137476236	977	977	977	977	1100
153	20241210	184400	137476236	977	977	977	977	0
154	20241210	184300	137476236	977	977	977	977	0
155	20241210	184200	137476236	977	977	977	977	0
156	20241210	184100	137476236	977	977	977	977	0
157	20241210	184000	137476236	977	977	977	977	0
158	20241210	183900	137476236	977	977	977	977	0
159	20241210	183800	137476236	977	977	977	977	0
160	20241210	183700	137476236	977	977	977	977	0
161	20241210	183600	137476236	977	977	977	977	0
162	20241210	183500	137476236	977	977	977	977	0
163	20241210	183400	137476236	977	977	977	977	0
164	20241210	183300	137476236	977	977	977	977	0
165	20241210	183200	137476236	977	977	977	977	0
166	20241210	183100	137476236	977	977	977	977	0
167	20241210	183000	137476236	977	977	977	977	0
168	20241210	182900	137476236	977	977	977	977	0
169	20241210	182800	137476236	977	977	977	977	0
170	20241210	182700	137476236	977	977	977	977	0
171	20241210	182600	137476236	977	977	977	977	0
172	20241210	182500	137476236	977	977	977	977	0
173	20241210	182400	137476236	977	977	977	977	0
174	20241210	182300	137476236	977	977	977	977	0
175	20241210	182200	137476236	977	977	977	977	0
176	20241210	182100	137476236	977	977	977	977	0
177	20241210	182000	137476236	977	977	977	977	0
178	20241210	181900	137476236	977	977	977	977	0
179	20241210	181800	137476236	977	977	977	977	0
180	20241210	181700	137476236	977	977	977	977	0
181	20241210	181600	137476236	977	977	977	977	0
182	20241210	181500	137476236	977	977	977	977	1100
183	20241210	181400	137476236	977	977	977	977	0
184	20241210	181300	137476236	977	977	977	977	0
185	20241210	181200	137476236	977	977	977	977	0
186	20241210	181100	137476236	977	977	977	977	0
187	20241210	181000	137476236	977	977	977	977	0
188	20241210	180900	137476236	977	977	977	977	0
189	20241210	180800	137476236	977	977	977	977	0
190	20241210	180700	137476236	977	977	977	977	0
191	20241210	180600	137476236	977	977	977	977	0
192	20241210	180500	137476236	977	977	977	977	0
193	20241210	180400	137476236	977	977	977	977	0
194	20241210	180300	137476236	977	977	977	977	0
195	20241210	180200	137476236	977	977	977	977	0
196	20241210	180100	137476236	977	977	977	977	0
197	20241210	180000	137476236	977	977	977	977	0
198	20241210	175900	137476236	977	977	977	977	0
199	20241210	175800	137476236	977	977	977	977	0
200	20241210	175700	137476236	977	977	977	977	0
201	20241210	175600	137476236	977	977	977	977	0
202	20241210	175500	137476236	977	977	977	977	0
203	20241210	175400	137476236	977	977	977	977	0
204	20241210	175300	137476236	977	977	977	977	0
205	20241210	175200	137476236	977	977	977	977	0
206	20241210	175100	137476236	977	977	977	977	0
207	20241210	175000	137476236	977	977	977	977	0
208	20241210	174900	137476236	977	977	977	977	0
209	20241210	174800	137476236	977	977	977	977	0
210	20241210	174700	137476236	977	977	977	977	0
211	20241210	174600	137476236	977	977	977	977	0
212	20241210	174500	137476236	977	977	977	977	1100
213	20241210	174400	137476236	977	977	977	977	0
214	20241210	174300	137476236	977	977	977	977	0
215	20241210	174200	137476236	977	977	977	977	0
216	20241210	174100	137476236	977	977	977	977	0
217	20241210	174000	137476236	977	977	977	977	0
218	20241210	173900	137476236	977	977	977	977	0
219	20241210	173800	137476236	977	977	977	977	0
220	20241210	173700	137476236	977	977	977	977	0
221	20241210	173600	137476236	977	977	977	977	0
222	20241210	173500	137476236	977	977	977	977	0
223	20241210	173400	137476236	977	977	977	977	0
224	20241210	173300	137476236	977	977	977	977	0
225	20241210	173200	137476236	977	977	977	977	0
226	20241210	173100	137476236	977	977	977	977	0
227	20241210	173000	137476236	977	977	977	977	0
228	20241210	172900	137476236	977	977	977	977	0
229	20241210	172800	137476236	977	977	977	977	0
230	20241210	172700	137476236	977	977	977	977	0
231	20241210	172600	137476236	977	977	977	977	0
232	20241210	172500	137476236	977	977	977	977	0
233	20241210	172400	137476236	977	977	977	977	0
234	20241210	172300	137476236	977	977	977	977	0
235	20241210	172200	137476236	977	977	977	977	0
236	20241210	172100	137476236	977	977	977	977	0
237	20241210	172000	137476236	977	977	977	977	0
238	20241210	171900	137476236	977	977	977	977	0
239	20241210	171800	137476236	977	977	977	977	0
240	20241210	171700	137476236	977	977	977	977	0
241	20241210	171600	137476236	977	977	977	977	0
242	20241210	171500	137476236	977	977	977	977	1100
243	20241210	171400	137476236	977	977	977	977	0
244	20241210	171300	137476236	977	977	977	977	0
245	20241210	171200	137476236	977	977	977	977	0
246	20241210	171100	137476236	977	977	977	977	0
247	20241210	171000	137476236	977	977	977	977	0
248	20241210	170900	137476236	977	977	977	977	0
249	20241210	170800	137476236	977	977	977	977	0
250	20241210	170700	137476236	977	977	977	977	0
251	20241210	170600	137476236	977	977	977	977	0
252	20241210	170500	137476236	977	977	977	977	0
253	20241210	170400	137476236	977	977	977	977	0
254	20241210	170300	137476236	977	977	977	977	0
255	20241210	170200	137476236	977	977	977	977	0
256	20241210	170100	137476236	977	977	977	977	0
257	20241210	170000	137476236	977	977	977	977	0
258	20241210	165900	137476236	977	977	977	977	0
259	20241210	165800	137476236	977	977	977	977	0
260	20241210	165700	137476236	977	977	977	977	0
261	20241210	165600	137476236	977	977	977	977	0
262	20241210	165500	137476236	977	977	977	977	0
263	20241210	165400	137476236	977	977	977	977	0
264	20241210	165300	137476236	977	977	977	977	0
265	20241210	165200	137476236	977	977	977	977	0
266	20241210	165100	137476236	977	977	977	977	0
267	20241210	165000	137476236	977	977	977	977	0
268	20241210	164900	137476236	977	977	977	977	0
269	20241210	164800	137476236	977	977	977	977	0
270	20241210	164700	137476236	977	977	977	977	0
271	20241210	164600	137476236	977	977	977	977	0
272	20241210	164500	137476236	977	977	977	977	1100
273	20241210	164400	137476236	977	977	977	977	0
274	20241210	164300	137476236	977	977	977	977	0
275	20241210	164200	137476236	977	977	977	977	0
276	20241210	164100	137476236	977	977	977	977	0
277	20241210	164000	137476236	977	977	977	977	0
278	20241210	163900	137476236	977	977	977	977	0
279	20241210	163800	137476236	977	977	977	977	0
280	20241210	163700	137476236	977	977	977	977	0
281	20241210	163600	137476236	977	977	977	977	0
282	20241210	163500	137476236	977	977	977	977	0
283	20241210	163400	137476236	977	977	977	977	0
284	20241210	163300	137476236	977	977	977	977	0
285	20241210	163200	137476236	977	977	977	977	0
286	20241210	163100	137476236	977	977	977	977	0
287	20241210	163000	137476236	977	977	977	977	0
288	20241210	162900	137476236	977	977	977	977	0
289	20241210	162800	137476236	977	977	977	977	0
290	20241210	162700	137476236	977	977	977	977	0
291	20241210	162600	137476236	977	977	977	977	0
292	20241210	162500	137476236	977	977	977	977	0
293	20241210	162400	137476236	977	977	977	977	0
294	20241210	162300	137476236	977	977	977	977	0
295	20241210	162200	137476236	977	977	977	977	0
296	20241210	162100	137476236	977	977	977	977	0
297	20241210	162000	137476236	977	977	977	977	0
298	20241210	161900	137476236	977	977	977	977	0
299	20241210	161800	137476236	977	977	977	977	0
300	20241210	161700	137476236	977	977	977	977	0
301	20241210	161600	137476236	977	977	977	977	0
302	20241210	161500	137476236	977	977	977	977	1100
303	20241210	161400	137476236	977	977	977	977	0
304	20241210	161300	137476236	977	977	977	977	0
305	20241210	161200	137476236	977	977	977	977	0
306	20241210	161100	137476236	977	977	977	977	0
307	20241210	161000	137476236	977	977	977	977	0
308	20241210	160900	137476236	977	977	977	977	0
309	20241210	160800	137476236	977	977	977	977	0
310	20241210	160700	137476236	977	977	977	977	0
311	20241210	160600	137476236	977	977	977	977	0
312	20241210	160500	137476236	977	977	977	977	0
313	20241210	160400	137476236	977	977	977	977	0
314	20241210	160300	137476236	977	977	977	977	0
315	20241210	160200	137476236	977	977	977	977	0
316	20241210	160100	137476236	977	977	977	977	0
317	20241210	160000	137476236	977	977	977	977	0
318	20241210	155900	137476236	977	977	977	977	0
319	20241210	155800	137476236	977	977	977	977	0
320	20241210	155700	137476236	977	977	977	977	0
321	20241210	155600	137476236	977	977	977	977	0
322	20241210	155500	137476236	977	977	977	977	0
323	20241210	155400	137476236	977	977	977	977	0
324	20241210	155300	137476236	977	977	977	977	0
325	20241210	155200	137476236	977	977	977	977	0
326	20241210	155100	137476236	977	977	977	977	0
327	20241210	155000	137476236	977	977	977	977	0
328	20241210	154900	137476236	977	977	977	977	0
329	20241210	154800	137476236	977	977	977	977	0
330	20241210	154700	137476236	977	977	977	977	0
331	20241210	154600	137476236	977	977	977	977	0
332	20241210	154500	137476236	977	977	977	977	1100
333	20241210	154400	137476236	977	977	977	977	0
334	20241210	154300	137476236	977	977	977	977	0
335	20241210	154200	137476236	977	977	977	977	0
336	20241210	154100	137476236	977	977	977	977	0
337	20241210	154000	137476236	977	977	977	977	0
338	20241210	153900	137476236	977	977	977	977	0
339	20241210	153800	137476236	977	977	977	977	0
340	20241210	153700	137476236	977	977	977	977	0
341	20241210	153600	137476236	977	977	977	977	0
342	20241210	153500	137476236	977	977	977	977	0
343	20241210	153400	137476236	977	977	977	977	0
344	20241210	153300	137476236	977	977	977	977	0
345	20241210	153200	137476236	977	977	977	977	0
346	20241210	153100	137476236	977	977	977	977	0
347	20241210	153000	137476236	977	977	977	977	1100
348	20241210	152900	136401536	964	964	964	964	0
349	20241210	152800	136401536	964	964	964	964	0
350	20241210	152700	136401536	964	964	964	964	0
351	20241210	152600	136401536	964	964	964	964	0
352	20241210	152500	136401536	964	964	964	964	0
353	20241210	152400	136401536	964	964	964	964	0
354	20241210	152300	136401536	964	964	964	964	0
355	20241210	152200	136401536	964	964	964	964	0
356	20241210	152100	136401536	964	964	964	964	0
357	20241210	152000	136401536	964	964	964	964	0
358	20241210	151900	136401536	964	970	978	964	1006
359	20241210	151800	135418748	964	977	977	964	866
360	20241210	151700	134578177	971	971	971	971	0
361	20241210	151600	134578177	971	973	973	971	1489
362	20241210	151500	133129384	973	973	973	973	1093
363	20241210	151400	132065895	978	979	979	978	501
364	20241210	151300	131575916	978	979	979	978	1089
365	20241210	151200	130510578	979	975	979	974	6294
366	20241210	151100	124378309	971	971	971	971	0
367	20241210	151000	124378309	971	971	971	971	0
368	20241210	150900	124378309	971	971	971	971	0
369	20241210	150800	124378309	971	971	971	971	542
370	20241210	150700	123852027	975	974	975	974	636
371	20241210	150600	123232502	974	974	974	974	0
372	20241210	150500	123232502	974	973	974	973	551
373	20241210	150400	122696328	973	973	973	973	419
374	20241210	150300	122288641	973	973	973	973	89
375	20241210	150200	122202044	972	971	972	971	1287
376	20241210	150100	120952080	971	971	973	971	831
377	20241210	150000	120145165	972	971	972	971	103
378	20241210	145900	120045088	971	972	972	971	117
379	20241210	145800	119931451	973	973	973	973	101
380	20241210	145700	119833178	973	973	973	973	0
381	20241210	145600	119833178	973	973	973	973	1
382	20241210	145500	119832205	972	971	972	971	265
383	20241210	145400	119574680	971	971	971	970	3
384	20241210	145300	119571768	963	963	963	963	100
385	20241210	145200	119475468	968	968	968	968	0
386	20241210	145100	119475468	968	967	971	967	15677
387	20241210	145000	104284285	962	962	962	962	100
388	20241210	144900	104188085	967	967	967	967	4
389	20241210	144800	104184217	962	962	962	962	100
390	20241210	144700	104088017	967	967	967	967	0
391	20241210	144600	104088017	967	967	967	967	106
392	20241210	144500	103985515	962	962	962	962	100
393	20241210	144400	103889315	968	968	968	968	0
394	20241210	144300	103889315	968	968	968	968	0
395	20241210	144200	103889315	968	968	968	968	0
396	20241210	144100	103889315	968	968	968	968	0
397	20241210	144000	103889315	968	962	968	962	101
398	20241210	143900	103792147	968	962	968	962	101
399	20241210	143800	103694979	968	968	968	968	0
400	20241210	143700	103694979	968	968	968	968	1
401	20241210	143600	103694011	962	962	962	962	0
402	20241210	143500	103694011	962	962	962	962	100
403	20241210	143400	103597811	962	962	962	962	0
404	20241210	143300	103597811	962	962	962	962	0
405	20241210	143200	103597811	962	962	962	962	0
406	20241210	143100	103597811	962	962	962	962	0
407	20241210	143000	103597811	962	967	968	962	451
408	20241210	142900	103162193	962	967	967	962	435
409	20241210	142800	102742048	967	962	967	962	101
410	20241210	142700	102644881	966	966	966	966	10
411	20241210	142600	102635221	965	965	965	965	0
412	20241210	142500	102635221	965	964	965	964	2783
413	20241210	142400	99952249	964	962	964	962	655
414	20241210	142300	99321413	961	961	961	961	0
415	20241210	142200	99321413	961	961	961	961	0
416	20241210	142100	99321413	961	961	961	961	1603
417	20241210	142000	97780930	955	955	955	955	0
418	20241210	141900	97780930	955	955	955	955	0
419	20241210	141800	97780930	955	955	955	955	0
420	20241210	141700	97780930	955	955	955	955	100
421	20241210	141600	97685430	961	961	961	961	1072
422	20241210	141500	96655238	961	961	961	961	117
423	20241210	141400	96542801	961	955	961	955	24
424	20241210	141300	96519875	961	961	961	961	1
425	20241210	141200	96518914	960	960	960	960	0
426	20241210	141100	96518914	960	960	960	960	0
427	20241210	141000	96518914	960	960	960	960	110
428	20241210	140900	96413314	955	955	955	955	0
429	20241210	140800	96413314	955	955	955	955	0
430	20241210	140700	96413314	955	955	955	955	5109
431	20241210	140600	91534219	955	955	955	955	0
432	20241210	140500	91534219	955	955	955	955	2096
433	20241210	140400	89532539	955	954	955	954	3600
434	20241210	140300	86095639	954	954	954	954	0
435	20241210	140200	86095639	954	954	954	954	0
436	20241210	140100	86095639	954	954	954	954	0
437	20241210	140000	86095639	954	954	954	954	0
438	20241210	135900	86095639	954	954	954	954	0
439	20241210	135800	86095639	954	954	954	954	0
440	20241210	135700	86095639	954	954	954	954	250
441	20241210	135600	85857139	954	954	954	954	1
442	20241210	135500	85856185	950	950	950	950	0
443	20241210	135400	85856185	950	950	950	950	0
444	20241210	135300	85856185	950	950	950	950	0
445	20241210	135200	85856185	950	950	950	950	0
446	20241210	135100	85856185	950	950	950	950	0
447	20241210	135000	85856185	950	950	950	950	100
448	20241210	134900	85761185	955	955	955	955	0
449	20241210	134800	85761185	955	955	955	955	0
450	20241210	134700	85761185	955	955	955	955	0
451	20241210	134600	85761185	955	955	955	955	0
452	20241210	134500	85761185	955	955	955	955	1
453	20241210	134400	85760230	954	950	954	950	7591
454	20241210	134300	78539271	949	949	949	949	1065
455	20241210	134200	77528586	948	948	948	948	57
456	20241210	134100	77474550	948	948	948	948	6400
457	20241210	134000	71407350	948	948	948	948	0
458	20241210	133900	71407350	948	948	948	948	0
459	20241210	133800	71407350	948	948	948	948	0
460	20241210	133700	71407350	948	948	948	948	0
461	20241210	133600	71407350	948	948	948	948	0
462	20241210	133500	71407350	948	948	948	948	0
463	20241210	133400	71407350	948	948	948	948	0
464	20241210	133300	71407350	948	947	948	947	81
465	20241210	133200	71330592	948	948	948	948	10
466	20241210	133100	71321112	948	948	948	948	0
467	20241210	133000	71321112	948	948	948	948	0
468	20241210	132900	71321112	948	948	948	948	1
469	20241210	132800	71320164	945	945	945	945	3
470	20241210	132700	71317329	948	948	948	948	0
471	20241210	132600	71317329	948	948	948	948	0
472	20241210	132500	71317329	948	948	948	948	0
473	20241210	132400	71317329	948	948	948	948	10
474	20241210	132300	71307849	948	948	948	948	0
475	20241210	132200	71307849	948	948	948	948	10
476	20241210	132100	71298369	948	948	948	948	0
477	20241210	132000	71298369	948	948	948	948	0
478	20241210	131900	71298369	948	948	948	948	70
479	20241210	131800	71232009	948	948	948	948	0
480	20241210	131700	71232009	948	948	948	948	0
481	20241210	131600	71232009	948	948	948	948	0
482	20241210	131500	71232009	948	948	948	948	0
483	20241210	131400	71232009	948	948	948	948	0
484	20241210	131300	71232009	948	948	948	948	0
485	20241210	131200	71232009	948	948	948	948	0
486	20241210	131100	71232009	948	948	948	948	0
487	20241210	131000	71232009	948	948	948	948	30
488	20241210	130900	71203569	948	948	948	948	0
489	20241210	130800	71203569	948	948	948	948	0
490	20241210	130700	71203569	948	948	948	948	1
491	20241210	130600	71202621	943	943	943	943	0
492	20241210	130500	71202621	943	943	943	943	0
493	20241210	130400	71202621	943	943	943	943	0
494	20241210	130300	71202621	943	948	948	943	31
495	20241210	130200	71173383	943	943	943	943	5
496	20241210	130100	71168668	948	948	948	948	1
497	20241210	130000	71167720	948	948	948	948	0
498	20241210	125900	71167720	948	948	948	948	0
499	20241210	125800	71167720	948	948	948	948	0
500	20241210	125700	71167720	948	948	948	948	0
501	20241210	125600	71167720	948	948	948	948	0
502	20241210	125500	71167720	948	948	948	948	153
503	20241210	125400	71022676	947	947	947	947	50
504	20241210	125300	70975326	948	948	948	948	100
505	20241210	125200	70880526	948	948	948	948	1
506	20241210	125100	70879578	948	948	948	948	1
507	20241210	125000	70878630	942	942	942	942	238
508	20241210	124900	70654434	941	941	941	941	0
509	20241210	124800	70654434	941	941	941	941	0
510	20241210	124700	70654434	941	942	942	941	2000
511	20241210	124600	68772046	941	941	941	941	0
512	20241210	124500	68772046	941	941	941	941	0
513	20241210	124400	68772046	941	941	941	941	0
514	20241210	124300	68772046	941	941	941	941	1065
515	20241210	124200	67769881	940	940	940	940	0
516	20241210	124100	67769881	940	945	945	940	5362
517	20241210	124000	62728931	950	950	950	950	0
518	20241210	123900	62728931	950	950	950	950	0
519	20241210	123800	62728931	950	950	950	950	345
520	20241210	123700	62401181	950	950	950	950	0
521	20241210	123600	62401181	950	950	950	950	18
522	20241210	123500	62384081	952	952	952	952	0
523	20241210	123400	62384081	952	952	952	952	0
524	20241210	123300	62384081	952	952	952	952	0
525	20241210	123200	62384081	952	952	952	952	0
526	20241210	123100	62384081	952	952	952	952	0
527	20241210	123000	62384081	952	952	952	952	0
528	20241210	122900	62384081	952	952	952	952	0
529	20241210	122800	62384081	952	952	952	952	0
530	20241210	122700	62384081	952	952	952	952	0
531	20241210	122600	62384081	952	952	952	952	0
532	20241210	122500	62384081	952	952	952	952	0
533	20241210	122400	62384081	952	952	952	952	34
534	20241210	122300	62351713	952	952	952	952	0
535	20241210	122200	62351713	952	952	952	952	0
536	20241210	122100	62351713	952	947	952	947	1425
537	20241210	122000	61001225	947	947	947	947	4503
538	20241210	121900	56736884	947	947	947	947	1
539	20241210	121800	56735937	940	940	940	940	0
540	20241210	121700	56735937	940	950	955	940	12367
541	20241210	121600	45099876	955	955	955	955	0
542	20241210	121500	45099876	955	955	955	955	0
543	20241210	121400	45099876	955	955	955	955	0
544	20241210	121300	45099876	955	955	955	955	0
545	20241210	121200	45099876	955	955	955	955	0
546	20241210	121100	45099876	955	955	955	955	0
547	20241210	121000	45099876	955	955	955	955	1
548	20241210	120900	45098921	948	950	950	948	59
549	20241210	120800	45042930	950	952	952	950	53
550	20241210	120700	44992527	955	956	956	955	1007
551	20241210	120600	44030738	961	961	961	961	0
552	20241210	120500	44030738	961	961	961	961	0
553	20241210	120400	44030738	961	961	961	961	0
554	20241210	120300	44030738	961	961	961	961	0
555	20241210	120200	44030738	961	961	961	961	0
556	20241210	120100	44030738	961	961	961	961	0
557	20241210	120000	44030738	961	961	961	961	0
558	20241210	115900	44030738	961	961	961	961	10
559	20241210	115800	44021128	962	962	962	962	0
560	20241210	115700	44021128	962	962	962	962	0
561	20241210	115600	44021128	962	962	962	962	0
562	20241210	115500	44021128	962	962	962	962	0
563	20241210	115400	44021128	962	962	962	962	0
564	20241210	115300	44021128	962	962	962	962	0
565	20241210	115200	44021128	962	962	962	962	0
566	20241210	115100	44021128	962	962	962	962	0
567	20241210	115000	44021128	962	962	962	962	0
568	20241210	114900	44021128	962	962	962	962	0
569	20241210	114800	44021128	962	962	962	962	0
570	20241210	114700	44021128	962	962	962	962	0
571	20241210	114600	44021128	962	962	962	962	0
572	20241210	114500	44021128	962	962	962	962	0
573	20241210	114400	44021128	962	962	962	962	0
574	20241210	114300	44021128	962	962	962	962	0
575	20241210	114200	44021128	962	962	962	962	0
576	20241210	114100	44021128	962	962	962	962	0
577	20241210	114000	44021128	962	962	962	962	0
578	20241210	113900	44021128	962	961	962	961	3
579	20241210	113800	44018244	955	955	955	955	0
580	20241210	113700	44018244	955	955	955	955	0
581	20241210	113600	44018244	955	955	955	955	0
582	20241210	113500	44018244	955	956	956	955	100
583	20241210	113400	43922741	962	962	962	962	0
584	20241210	113300	43922741	962	962	962	962	0
585	20241210	113200	43922741	962	962	962	962	0
586	20241210	113100	43922741	962	962	962	962	0
587	20241210	113000	43922741	962	962	962	962	0
588	20241210	112900	43922741	962	962	962	962	0
589	20241210	112800	43922741	962	962	962	962	0
590	20241210	112700	43922741	962	962	962	962	0
591	20241210	112600	43922741	962	962	962	962	0
592	20241210	112500	43922741	962	962	962	962	0
593	20241210	112400	43922741	962	962	962	962	53
594	20241210	112300	43871755	962	962	962	962	1
595	20241210	112200	43870793	960	960	960	960	0
596	20241210	112100	43870793	960	959	961	959	1979
597	20241210	112000	41972411	959	959	959	959	1
598	20241210	111900	41971452	949	949	949	949	0
599	20241210	111800	41971452	949	949	949	949	100
600	20241210	111700	41876552	959	959	959	959	0
601	20241210	111600	41876552	959	959	959	959	0
602	20241210	111500	41876552	959	959	959	959	0
603	20241210	111400	41876552	959	959	959	959	1
604	20241210	111300	41875593	949	949	949	949	0
605	20241210	111200	41875593	949	949	949	949	0
606	20241210	111100	41875593	949	953	953	949	100
607	20241210	111000	41780685	953	953	953	953	0
608	20241210	110900	41780685	953	953	953	953	0
609	20241210	110800	41780685	953	953	953	953	0
610	20241210	110700	41780685	953	953	953	953	0
611	20241210	110600	41780685	953	953	953	953	1230
612	20241210	110500	40608495	959	959	959	959	0
613	20241210	110400	40608495	959	959	959	959	20
614	20241210	110300	40589315	958	953	958	953	1200
615	20241210	110200	39440715	953	953	953	953	0
616	20241210	110100	39440715	953	953	953	953	0
617	20241210	110000	39440715	953	953	953	953	0
618	20241210	105900	39440715	953	953	953	953	0
619	20241210	105800	39440715	953	953	953	953	0
620	20241210	105700	39440715	953	953	953	953	100
621	20241210	105600	39345415	958	958	958	958	0
622	20241210	105500	39345415	958	958	958	958	0
623	20241210	105400	39345415	958	958	958	958	20
624	20241210	105300	39326255	958	958	958	958	12
625	20241210	105200	39314759	951	951	951	951	0
626	20241210	105100	39314759	951	958	958	951	308
627	20241210	105000	39020786	957	957	957	950	1990
628	20241210	104900	37118523	956	956	956	956	0
629	20241210	104800	37118523	956	956	956	956	0
630	20241210	104700	37118523	956	956	956	956	11
631	20241210	104600	37108007	956	956	956	956	66
632	20241210	104500	37044911	956	956	956	956	7
633	20241210	104400	37038219	938	938	938	938	0
634	20241210	104300	37038219	938	955	955	938	8683
635	20241210	104200	28859727	961	961	961	961	0
636	20241210	104100	28859727	961	961	961	961	520
637	20241210	104000	28360007	961	961	961	961	0
638	20241210	103900	28360007	961	961	961	961	0
639	20241210	103800	28360007	961	961	961	961	0
640	20241210	103700	28360007	961	961	961	961	0
641	20241210	103600	28360007	961	961	961	961	0
642	20241210	103500	28360007	961	961	961	961	0
643	20241210	103400	28360007	961	961	961	961	0
644	20241210	103300	28360007	961	961	961	961	21
645	20241210	103200	28339826	960	960	960	960	530
646	20241210	103100	27831026	960	960	960	960	20
647	20241210	103000	27811826	960	960	960	960	0
648	20241210	102900	27811826	960	960	960	960	0
649	20241210	102800	27811826	960	960	960	960	2
650	20241210	102700	27809906	954	954	954	954	0
651	20241210	102600	27809906	954	954	954	954	1213
652	20241210	102500	26652704	954	954	954	954	200
653	20241210	102400	26461904	961	961	961	961	0
654	20241210	102300	26461904	961	961	961	961	0
655	20241210	102200	26461904	961	954	961	954	1070
656	20241210	102100	25440634	961	961	961	961	0
657	20241210	102000	25440634	961	961	961	961	0
658	20241210	101900	25440634	961	961	961	961	0
659	20241210	101800	25440634	961	961	961	961	238
660	20241210	101700	25211916	961	961	961	961	0
661	20241210	101600	25211916	961	961	961	961	0
662	20241210	101500	25211916	961	961	961	961	28
663	20241210	101400	25185008	961	961	961	961	72
664	20241210	101300	25115816	961	961	962	961	5051
665	20241210	101200	20261754	961	961	961	961	0
666	20241210	101100	20261754	961	961	961	961	0
667	20241210	101000	20261754	961	961	961	961	500
668	20241210	100900	19781254	961	961	961	961	0
669	20241210	100800	19781254	961	961	961	961	10
670	20241210	100700	19771644	961	961	961	961	0
671	20241210	100600	19771644	961	961	961	961	0
672	20241210	100500	19771644	961	961	961	961	0
673	20241210	100400	19771644	961	961	961	961	0
674	20241210	100300	19771644	961	961	961	961	300
675	20241210	100200	19483344	962	960	962	960	4
676	20241210	100100	19479498	960	960	960	960	0
677	20241210	100000	19479498	960	960	960	960	8
678	20241210	095900	19471818	961	961	961	961	0
679	20241210	095800	19471818	961	961	961	961	0
680	20241210	095700	19471818	961	961	961	961	0
681	20241210	095600	19471818	961	961	961	961	0
682	20241210	095500	19471818	961	961	961	961	0
683	20241210	095400	19471818	961	961	961	961	500
684	20241210	095300	18991318	961	961	961	961	0
685	20241210	095200	18991318	961	961	961	961	139
686	20241210	095100	18857739	961	961	961	961	12
687	20241210	095000	18846207	950	950	950	950	1270
688	20241210	094900	17639707	950	950	950	950	1361
689	20241210	094800	16346757	950	950	950	950	194
690	20241210	094700	16162457	954	954	954	954	0
691	20241210	094600	16162457	954	954	954	954	2
692	20241210	094500	16160549	954	954	954	954	0
693	20241210	094400	16160549	954	954	954	954	1
694	20241210	094300	16159595	954	950	954	950	1311
695	20241210	094200	14913793	950	951	954	950	2995
696	20241210	094100	12068509	950	950	950	950	810
697	20241210	094000	11299009	945	954	954	945	2988
698	20241210	093900	8465781	954	954	954	954	790
699	20241210	093800	7712121	950	950	950	950	0
700	20241210	093700	7712121	950	950	950	950	626
701	20241210	093600	7117421	959	959	959	959	0
702	20241210	093500	7117421	959	959	959	959	20
703	20241210	093400	7098241	959	959	959	959	102
704	20241210	093300	7000423	959	959	959	959	155
705	20241210	093200	6851778	959	959	959	959	1
706	20241210	093100	6850819	950	950	950	950	500
707	20241210	093000	6375819	950	949	950	949	1700
708	20241210	092900	4762091	949	949	949	949	1
709	20241210	092800	4761142	943	946	946	942	3930
710	20241210	092700	1055450	947	950	950	947	318
711	20241210	092600	753866	951	951	951	951	62
712	20241210	092500	694904	962	962	962	962	0
713	20241210	092400	694904	962	962	962	962	10
714	20241210	092300	685284	964	964	964	964	0
715	20241210	092200	685284	964	964	964	964	51
716	20241210	092100	636120	966	966	966	966	0
717	20241210	092000	636120	966	966	966	966	0
718	20241210	091900	636120	966	966	966	966	0
719	20241210	091800	636120	966	966	966	966	1
720	20241210	091700	635154	967	967	967	967	0
721	20241210	091600	635154	967	967	967	967	0
722	20241210	091500	635154	967	968	968	967	41
723	20241210	091400	595506	967	967	967	967	349
724	20241210	091300	258023	967	967	967	967	0
725	20241210	091200	258023	967	967	967	967	1
726	20241210	091100	257056	969	969	969	969	0
727	20241210	091000	257056	969	969	969	969	0
728	20241210	090900	257056	969	969	969	969	0
729	20241210	090800	257056	969	969	969	969	0
730	20241210	090700	257056	969	969	969	969	40
731	20241210	090600	218296	970	970	970	970	1
732	20241210	090500	217326	970	970	970	970	104
733	20241210	090400	116446	971	971	971	971	0
734	20241210	090300	116446	971	971	971	971	0
735	20241210	090200	116446	971	971	972	960	59
736	20241210	090100	59706	970	975	975	970	6
737	20241210	090000	53881	975	941	975	941	57