KissMeData/024890/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	191000	199758517	970	970	970	970	6284
3	20241209	190900	199758517	970	970	970	970	0
4	20241209	190800	199758517	970	970	970	970	0
5	20241209	190700	199758517	970	970	970	970	0
6	20241209	190600	199758517	970	970	970	970	0
7	20241209	190500	199758517	970	970	970	970	0
8	20241209	190400	199758517	970	970	970	970	0
9	20241209	190300	199758517	970	970	970	970	0
10	20241209	190200	199758517	970	970	970	970	0
11	20241209	190100	199758517	970	970	970	970	0
12	20241209	190000	199758517	970	970	970	970	0
13	20241209	185900	199758517	970	970	970	970	0
14	20241209	185800	199758517	970	970	970	970	0
15	20241209	185700	199758517	970	970	970	970	0
16	20241209	185600	199758517	970	970	970	970	0
17	20241209	185500	199758517	970	970	970	970	0
18	20241209	185400	199758517	970	970	970	970	0
19	20241209	185300	199758517	970	970	970	970	0
20	20241209	185200	199758517	970	970	970	970	0
21	20241209	185100	199758517	970	970	970	970	0
22	20241209	185000	199758517	970	970	970	970	0
23	20241209	184900	199758517	970	970	970	970	0
24	20241209	184800	199758517	970	970	970	970	0
25	20241209	184700	199758517	970	970	970	970	0
26	20241209	184600	199758517	970	970	970	970	0
27	20241209	184500	199758517	970	970	970	970	0
28	20241209	184400	199758517	970	970	970	970	0
29	20241209	184300	199758517	970	970	970	970	0
30	20241209	184200	199758517	970	970	970	970	0
31	20241209	184100	199758517	970	970	970	970	0
32	20241209	184000	199758517	970	970	970	970	6284
33	20241209	183900	199758517	970	970	970	970	0
34	20241209	183800	199758517	970	970	970	970	0
35	20241209	183700	199758517	970	970	970	970	0
36	20241209	183600	199758517	970	970	970	970	0
37	20241209	183500	199758517	970	970	970	970	0
38	20241209	183400	199758517	970	970	970	970	0
39	20241209	183300	199758517	970	970	970	970	0
40	20241209	183200	199758517	970	970	970	970	0
41	20241209	183100	199758517	970	970	970	970	0
42	20241209	183000	199758517	970	970	970	970	0
43	20241209	182900	199758517	970	970	970	970	0
44	20241209	182800	199758517	970	970	970	970	0
45	20241209	182700	199758517	970	970	970	970	0
46	20241209	182600	199758517	970	970	970	970	0
47	20241209	182500	199758517	970	970	970	970	0
48	20241209	182400	199758517	970	970	970	970	0
49	20241209	182300	199758517	970	970	970	970	0
50	20241209	182200	199758517	970	970	970	970	0
51	20241209	182100	199758517	970	970	970	970	0
52	20241209	182000	199758517	970	970	970	970	0
53	20241209	181900	199758517	970	970	970	970	0
54	20241209	181800	199758517	970	970	970	970	0
55	20241209	181700	199758517	970	970	970	970	0
56	20241209	181600	199758517	970	970	970	970	0
57	20241209	181500	199758517	970	970	970	970	0
58	20241209	181400	199758517	970	970	970	970	0
59	20241209	181300	199758517	970	970	970	970	0
60	20241209	181200	199758517	970	970	970	970	0
61	20241209	181100	199758517	970	970	970	970	0
62	20241209	181000	199758517	970	970	970	970	6284
63	20241209	180900	199758517	970	970	970	970	0
64	20241209	180800	199758517	970	970	970	970	0
65	20241209	180700	199758517	970	970	970	970	0
66	20241209	180600	199758517	970	970	970	970	0
67	20241209	180500	199758517	970	970	970	970	0
68	20241209	180400	199758517	970	970	970	970	0
69	20241209	180300	199758517	970	970	970	970	0
70	20241209	180200	199758517	970	970	970	970	0
71	20241209	180100	199758517	970	970	970	970	0
72	20241209	180000	199758517	970	970	970	970	0
73	20241209	175900	199758517	970	970	970	970	0
74	20241209	175800	199758517	970	970	970	970	0
75	20241209	175700	199758517	970	970	970	970	0
76	20241209	175600	199758517	970	970	970	970	0
77	20241209	175500	199758517	970	970	970	970	0
78	20241209	175400	199758517	970	970	970	970	0
79	20241209	175300	199758517	970	970	970	970	0
80	20241209	175200	199758517	970	970	970	970	0
81	20241209	175100	199758517	970	970	970	970	0
82	20241209	175000	199758517	970	970	970	970	0
83	20241209	174900	199758517	970	970	970	970	0
84	20241209	174800	199758517	970	970	970	970	0
85	20241209	174700	199758517	970	970	970	970	0
86	20241209	174600	199758517	970	970	970	970	0
87	20241209	174500	199758517	970	970	970	970	0
88	20241209	174400	199758517	970	970	970	970	0
89	20241209	174300	199758517	970	970	970	970	0
90	20241209	174200	199758517	970	970	970	970	0
91	20241209	174100	199758517	970	970	970	970	0
92	20241209	174000	199758517	970	970	970	970	6284
93	20241209	173900	199758517	970	970	970	970	0
94	20241209	173800	199758517	970	970	970	970	0
95	20241209	173700	199758517	970	970	970	970	0
96	20241209	173600	199758517	970	970	970	970	0
97	20241209	173500	199758517	970	970	970	970	0
98	20241209	173400	199758517	970	970	970	970	0
99	20241209	173300	199758517	970	970	970	970	0
100	20241209	173200	199758517	970	970	970	970	0
101	20241209	173100	199758517	970	970	970	970	0
102	20241209	173000	199758517	970	970	970	970	0
103	20241209	172900	199758517	970	970	970	970	0
104	20241209	172800	199758517	970	970	970	970	0
105	20241209	172700	199758517	970	970	970	970	0
106	20241209	172600	199758517	970	970	970	970	0
107	20241209	172500	199758517	970	970	970	970	0
108	20241209	172400	199758517	970	970	970	970	0
109	20241209	172300	199758517	970	970	970	970	0
110	20241209	172200	199758517	970	970	970	970	0
111	20241209	172100	199758517	970	970	970	970	0
112	20241209	172000	199758517	970	970	970	970	0
113	20241209	171900	199758517	970	970	970	970	0
114	20241209	171800	199758517	970	970	970	970	0
115	20241209	171700	199758517	970	970	970	970	0
116	20241209	171600	199758517	970	970	970	970	0
117	20241209	171500	199758517	970	970	970	970	0
118	20241209	171400	199758517	970	970	970	970	0
119	20241209	171300	199758517	970	970	970	970	0
120	20241209	171200	199758517	970	970	970	970	0
121	20241209	171100	199758517	970	970	970	970	0
122	20241209	171000	199758517	970	970	970	970	6284
123	20241209	170900	199758517	970	970	970	970	0
124	20241209	170800	199758517	970	970	970	970	0
125	20241209	170700	199758517	970	970	970	970	0
126	20241209	170600	199758517	970	970	970	970	0
127	20241209	170500	199758517	970	970	970	970	0
128	20241209	170400	199758517	970	970	970	970	0
129	20241209	170300	199758517	970	970	970	970	0
130	20241209	170200	199758517	970	970	970	970	0
131	20241209	170100	199758517	970	970	970	970	0
132	20241209	170000	199758517	970	970	970	970	0
133	20241209	165900	199758517	970	970	970	970	0
134	20241209	165800	199758517	970	970	970	970	0
135	20241209	165700	199758517	970	970	970	970	0
136	20241209	165600	199758517	970	970	970	970	0
137	20241209	165500	199758517	970	970	970	970	0
138	20241209	165400	199758517	970	970	970	970	0
139	20241209	165300	199758517	970	970	970	970	0
140	20241209	165200	199758517	970	970	970	970	0
141	20241209	165100	199758517	970	970	970	970	0
142	20241209	165000	199758517	970	970	970	970	0
143	20241209	164900	199758517	970	970	970	970	0
144	20241209	164800	199758517	970	970	970	970	0
145	20241209	164700	199758517	970	970	970	970	0
146	20241209	164600	199758517	970	970	970	970	0
147	20241209	164500	199758517	970	970	970	970	0
148	20241209	164400	199758517	970	970	970	970	0
149	20241209	164300	199758517	970	970	970	970	0
150	20241209	164200	199758517	970	970	970	970	0
151	20241209	164100	199758517	970	970	970	970	0
152	20241209	164000	199758517	970	970	970	970	6284
153	20241209	163900	199758517	970	970	970	970	0
154	20241209	163800	199758517	970	970	970	970	0
155	20241209	163700	199758517	970	970	970	970	0
156	20241209	163600	199758517	970	970	970	970	0
157	20241209	163500	199758517	970	970	970	970	0
158	20241209	163400	199758517	970	970	970	970	0
159	20241209	163300	199758517	970	970	970	970	0
160	20241209	163200	199758517	970	970	970	970	0
161	20241209	163100	199758517	970	970	970	970	0
162	20241209	163000	199758517	970	970	970	970	0
163	20241209	162900	199758517	970	970	970	970	0
164	20241209	162800	199758517	970	970	970	970	0
165	20241209	162700	199758517	970	970	970	970	0
166	20241209	162600	199758517	970	970	970	970	0
167	20241209	162500	199758517	970	970	970	970	0
168	20241209	162400	199758517	970	970	970	970	0
169	20241209	162300	199758517	970	970	970	970	0
170	20241209	162200	199758517	970	970	970	970	0
171	20241209	162100	199758517	970	970	970	970	0
172	20241209	162000	199758517	970	970	970	970	0
173	20241209	161900	199758517	970	970	970	970	0
174	20241209	161800	199758517	970	970	970	970	0
175	20241209	161700	199758517	970	970	970	970	0
176	20241209	161600	199758517	970	970	970	970	0
177	20241209	161500	199758517	970	970	970	970	0
178	20241209	161400	199758517	970	970	970	970	0
179	20241209	161300	199758517	970	970	970	970	0
180	20241209	161200	199758517	970	970	970	970	0
181	20241209	161100	199758517	970	970	970	970	0
182	20241209	161000	199758517	970	970	970	970	6284
183	20241209	160900	199758517	970	970	970	970	0
184	20241209	160800	199758517	970	970	970	970	0
185	20241209	160700	199758517	970	970	970	970	0
186	20241209	160600	199758517	970	970	970	970	0
187	20241209	160500	199758517	970	970	970	970	0
188	20241209	160400	199758517	970	970	970	970	0
189	20241209	160300	199758517	970	970	970	970	0
190	20241209	160200	199758517	970	970	970	970	0
191	20241209	160100	199758517	970	970	970	970	0
192	20241209	160000	199758517	970	970	970	970	0
193	20241209	155900	199758517	970	970	970	970	0
194	20241209	155800	199758517	970	970	970	970	0
195	20241209	155700	199758517	970	970	970	970	0
196	20241209	155600	199758517	970	970	970	970	0
197	20241209	155500	199758517	970	970	970	970	0
198	20241209	155400	199758517	970	970	970	970	0
199	20241209	155300	199758517	970	970	970	970	0
200	20241209	155200	199758517	970	970	970	970	0
201	20241209	155100	199758517	970	970	970	970	0
202	20241209	155000	199758517	970	970	970	970	0
203	20241209	154900	199758517	970	970	970	970	0
204	20241209	154800	199758517	970	970	970	970	0
205	20241209	154700	199758517	970	970	970	970	0
206	20241209	154600	199758517	970	970	970	970	0
207	20241209	154500	199758517	970	970	970	970	0
208	20241209	154400	199758517	970	970	970	970	0
209	20241209	154300	199758517	970	970	970	970	0
210	20241209	154200	199758517	970	970	970	970	0
211	20241209	154100	199758517	970	970	970	970	0
212	20241209	154000	199758517	970	970	970	970	6284
213	20241209	153900	199758517	970	970	970	970	0
214	20241209	153800	199758517	970	970	970	970	0
215	20241209	153700	199758517	970	970	970	970	0
216	20241209	153600	199758517	970	970	970	970	0
217	20241209	153500	199758517	970	970	970	970	0
218	20241209	153400	199758517	970	970	970	970	0
219	20241209	153300	199758517	970	970	970	970	0
220	20241209	153200	199758517	970	970	970	970	0
221	20241209	153100	199758517	970	970	970	970	0
222	20241209	153000	199758517	970	970	970	970	6284
223	20241209	152900	193663037	971	971	971	971	0
224	20241209	152800	193663037	971	971	971	971	0
225	20241209	152700	193663037	971	971	971	971	0
226	20241209	152600	193663037	971	971	971	971	0
227	20241209	152500	193663037	971	971	971	971	0
228	20241209	152400	193663037	971	971	971	971	0
229	20241209	152300	193663037	971	971	971	971	0
230	20241209	152200	193663037	971	971	971	971	0
231	20241209	152100	193663037	971	971	971	971	0
232	20241209	152000	193663037	971	971	971	971	0
233	20241209	151900	193663037	971	977	977	971	271
234	20241209	151800	193399890	977	977	977	977	0
235	20241209	151700	193399890	977	977	977	977	0
236	20241209	151600	193399890	977	977	977	977	0
237	20241209	151500	193399890	977	977	977	977	0
238	20241209	151400	193399890	977	977	977	977	0
239	20241209	151300	193399890	977	977	977	977	0
240	20241209	151200	193399890	977	977	977	977	58
241	20241209	151100	193343224	976	976	976	976	0
242	20241209	151000	193343224	976	976	976	976	595
243	20241209	150900	192762504	971	971	971	971	0
244	20241209	150800	192762504	971	971	971	971	0
245	20241209	150700	192762504	971	971	971	971	10
246	20241209	150600	192752794	971	971	971	971	100
247	20241209	150500	192655694	971	971	971	971	1
248	20241209	150400	192654723	970	970	970	970	2044
249	20241209	150300	190672043	976	976	976	976	0
250	20241209	150200	190672043	976	976	976	976	0
251	20241209	150100	190672043	976	976	976	976	0
252	20241209	150000	190672043	976	976	976	976	0
253	20241209	145900	190672043	976	976	976	976	0
254	20241209	145800	190672043	976	976	976	976	0
255	20241209	145700	190672043	976	976	976	976	15
256	20241209	145600	190657403	977	977	977	977	0
257	20241209	145500	190657403	977	977	977	977	100
258	20241209	145400	190559703	977	977	977	977	500
259	20241209	145300	190071203	977	970	977	970	1176
260	20241209	145200	188930476	970	970	970	970	0
261	20241209	145100	188930476	970	972	977	970	3159
262	20241209	145000	185864284	972	972	972	972	0
263	20241209	144900	185864284	972	972	972	972	0
264	20241209	144800	185864284	972	972	972	972	9
265	20241209	144700	185855536	972	972	972	972	1011
266	20241209	144600	184872844	972	978	979	972	205
267	20241209	144500	184673553	978	972	978	972	1290
268	20241209	144400	183419547	972	972	972	972	0
269	20241209	144300	183419547	972	971	972	970	1072
270	20241209	144200	182379543	972	972	972	972	0
271	20241209	144100	182379543	972	972	972	972	0
272	20241209	144000	182379543	972	972	972	971	392
273	20241209	143900	181998620	978	978	978	978	0
274	20241209	143800	181998620	978	978	978	978	52
275	20241209	143700	181947764	972	972	972	972	50
276	20241209	143600	181899164	978	978	978	978	0
277	20241209	143500	181899164	978	978	978	978	83
278	20241209	143400	181817990	977	977	977	977	0
279	20241209	143300	181817990	977	977	977	977	0
280	20241209	143200	181817990	977	977	977	977	194
281	20241209	143100	181628452	979	979	979	979	0
282	20241209	143000	181628452	979	979	979	979	0
283	20241209	142900	181628452	979	979	979	979	0
284	20241209	142800	181628452	979	979	979	979	0
285	20241209	142700	181628452	979	979	979	979	0
286	20241209	142600	181628452	979	972	979	972	252
287	20241209	142500	181383501	972	972	972	972	0
288	20241209	142400	181383501	972	972	972	972	0
289	20241209	142300	181383501	972	972	972	972	2
290	20241209	142200	181381557	975	975	975	975	0
291	20241209	142100	181381557	975	975	975	975	0
292	20241209	142000	181381557	975	975	975	975	49
293	20241209	141900	181333782	975	975	975	975	0
294	20241209	141800	181333782	975	975	975	975	1
295	20241209	141700	181332807	972	972	972	972	0
296	20241209	141600	181332807	972	973	973	972	4319
297	20241209	141500	177134737	972	972	972	972	0
298	20241209	141400	177134737	972	972	972	972	0
299	20241209	141300	177134737	972	972	972	972	0
300	20241209	141200	177134737	972	973	973	972	720
301	20241209	141100	176434869	973	978	978	973	192
302	20241209	141000	176247824	978	979	979	974	102
303	20241209	140900	176148451	979	979	979	979	0
304	20241209	140800	176148451	979	979	979	979	0
305	20241209	140700	176148451	979	979	979	979	0
306	20241209	140600	176148451	979	979	979	979	0
307	20241209	140500	176148451	979	979	979	979	0
308	20241209	140400	176148451	979	979	979	979	0
309	20241209	140300	176148451	979	979	979	979	0
310	20241209	140200	176148451	979	979	979	979	0
311	20241209	140100	176148451	979	979	979	979	0
312	20241209	140000	176148451	979	979	979	979	0
313	20241209	135900	176148451	979	979	979	979	0
314	20241209	135800	176148451	979	979	979	979	964
315	20241209	135700	175204695	975	975	975	975	0
316	20241209	135600	175204695	975	975	975	975	0
317	20241209	135500	175204695	975	975	975	975	1490
318	20241209	135400	173751945	975	975	975	975	20
319	20241209	135300	173732445	979	979	979	979	5
320	20241209	135200	173727550	979	979	979	979	0
321	20241209	135100	173727550	979	979	979	979	1
322	20241209	135000	173726571	980	980	980	980	0
323	20241209	134900	173726571	980	980	980	980	0
324	20241209	134800	173726571	980	980	980	980	0
325	20241209	134700	173726571	980	980	980	980	1
326	20241209	134600	173725591	975	978	978	975	1000
327	20241209	134500	172750177	980	980	980	980	0
328	20241209	134400	172750177	980	980	980	980	0
329	20241209	134300	172750177	980	977	980	977	3
330	20241209	134200	172747241	980	980	980	980	0
331	20241209	134100	172747241	980	980	980	980	0
332	20241209	134000	172747241	980	980	980	980	0
333	20241209	133900	172747241	980	980	980	980	16
334	20241209	133800	172731561	980	980	980	980	5
335	20241209	133700	172726661	980	980	980	980	0
336	20241209	133600	172726661	980	980	980	980	10
337	20241209	133500	172716861	980	980	980	980	0
338	20241209	133400	172716861	980	980	980	980	0
339	20241209	133300	172716861	980	980	980	980	0
340	20241209	133200	172716861	980	980	980	980	0
341	20241209	133100	172716861	980	980	980	980	0
342	20241209	133000	172716861	980	980	980	980	0
343	20241209	132900	172716861	980	982	982	980	24
344	20241209	132800	172693339	980	982	982	980	6
345	20241209	132700	172687449	982	982	982	982	2
346	20241209	132600	172685485	980	980	980	980	0
347	20241209	132500	172685485	980	980	980	980	0
348	20241209	132400	172685485	980	980	980	980	0
349	20241209	132300	172685485	980	980	980	980	0
350	20241209	132200	172685485	980	980	980	980	0
351	20241209	132100	172685485	980	980	980	980	0
352	20241209	132000	172685485	980	980	980	980	1
353	20241209	131900	172684505	982	982	982	982	0
354	20241209	131800	172684505	982	982	982	982	0
355	20241209	131700	172684505	982	982	982	982	0
356	20241209	131600	172684505	982	982	982	982	1
357	20241209	131500	172683523	980	980	980	980	0
358	20241209	131400	172683523	980	982	982	980	135
359	20241209	131300	172551203	982	982	982	982	0
360	20241209	131200	172551203	982	982	982	982	0
361	20241209	131100	172551203	982	982	982	982	0
362	20241209	131000	172551203	982	982	982	982	0
363	20241209	130900	172551203	982	978	982	976	602
364	20241209	130800	171962822	982	982	982	982	0
365	20241209	130700	171962822	982	982	982	982	0
366	20241209	130600	171962822	982	982	982	982	2
367	20241209	130500	171960858	978	978	978	978	0
368	20241209	130400	171960858	978	978	978	978	0
369	20241209	130300	171960858	978	978	978	978	10
370	20241209	130200	171951078	978	978	978	978	544
371	20241209	130100	171419046	977	978	978	977	946
372	20241209	130000	170493865	980	980	980	980	417
373	20241209	125900	170085205	983	983	983	983	1
374	20241209	125800	170084222	983	983	983	983	0
375	20241209	125700	170084222	983	983	983	983	0
376	20241209	125600	170084222	983	983	983	983	0
377	20241209	125500	170084222	983	983	983	983	0
378	20241209	125400	170084222	983	983	983	983	1200
379	20241209	125300	168904622	983	983	983	983	0
380	20241209	125200	168904622	983	983	983	983	0
381	20241209	125100	168904622	983	983	983	983	5
382	20241209	125000	168899707	983	983	983	983	0
383	20241209	124900	168899707	983	983	983	983	0
384	20241209	124800	168899707	983	983	983	983	0
385	20241209	124700	168899707	983	983	983	983	0
386	20241209	124600	168899707	983	983	983	983	0
387	20241209	124500	168899707	983	983	983	983	0
388	20241209	124400	168899707	983	980	983	980	61
389	20241209	124300	168839774	984	984	984	984	0
390	20241209	124200	168839774	984	984	984	984	6
391	20241209	124100	168833870	984	984	984	984	0
392	20241209	124000	168833870	984	984	984	984	0
393	20241209	123900	168833870	984	984	984	984	1
394	20241209	123800	168832886	984	984	984	984	1
395	20241209	123700	168831902	984	984	984	984	0
396	20241209	123600	168831902	984	984	984	984	0
397	20241209	123500	168831902	984	984	984	984	0
398	20241209	123400	168831902	984	984	984	984	0
399	20241209	123300	168831902	984	984	984	984	0
400	20241209	123200	168831902	984	984	984	984	5
401	20241209	123100	168826982	985	985	985	985	0
402	20241209	123000	168826982	985	985	985	985	0
403	20241209	122900	168826982	985	985	985	985	0
404	20241209	122800	168826982	985	985	985	985	1
405	20241209	122700	168825997	985	985	985	985	0
406	20241209	122600	168825997	985	985	985	985	0
407	20241209	122500	168825997	985	985	985	985	0
408	20241209	122400	168825997	985	985	985	985	0
409	20241209	122300	168825997	985	985	985	985	1
410	20241209	122200	168825012	985	985	985	985	0
411	20241209	122100	168825012	985	985	985	985	1
412	20241209	122000	168824027	985	985	985	985	0
413	20241209	121900	168824027	985	985	985	985	0
414	20241209	121800	168824027	985	984	985	984	21
415	20241209	121700	168803349	985	985	985	985	0
416	20241209	121600	168803349	985	985	985	985	300
417	20241209	121500	168507849	986	986	986	986	0
418	20241209	121400	168507849	986	986	986	986	100
419	20241209	121300	168409249	986	986	986	986	0
420	20241209	121200	168409249	986	986	986	986	0
421	20241209	121100	168409249	986	986	986	986	2
422	20241209	121000	168407277	986	986	986	986	23
423	20241209	120900	168384599	980	985	985	979	1183
424	20241209	120800	167223894	986	986	986	986	0
425	20241209	120700	167223894	986	986	986	986	14
426	20241209	120600	167210090	986	986	986	986	18
427	20241209	120500	167192342	986	986	986	986	0
428	20241209	120400	167192342	986	987	987	986	2363
429	20241209	120300	164861918	987	987	987	987	54
430	20241209	120200	164808620	987	987	987	987	0
431	20241209	120100	164808620	987	987	987	987	0
432	20241209	120000	164808620	987	987	987	987	20
433	20241209	115900	164788880	987	987	987	987	1519
434	20241209	115800	163289627	986	986	986	986	0
435	20241209	115700	163289627	986	986	986	986	0
436	20241209	115600	163289627	986	986	986	986	0
437	20241209	115500	163289627	986	986	986	986	0
438	20241209	115400	163289627	986	986	986	986	0
439	20241209	115300	163289627	986	986	986	986	0
440	20241209	115200	163289627	986	986	986	986	0
441	20241209	115100	163289627	986	994	994	986	8
442	20241209	115000	163281683	987	987	987	987	100
443	20241209	114900	163182983	986	987	988	986	1318
444	20241209	114800	161882018	987	1000	1000	987	154
445	20241209	114700	161729739	988	988	988	988	1
446	20241209	114600	161728751	1003	1003	1003	1003	0
447	20241209	114500	161728751	1003	1003	1003	1003	0
448	20241209	114400	161728751	1003	1003	1003	1003	0
449	20241209	114300	161728751	1003	1003	1003	1003	0
450	20241209	114200	161728751	1003	1003	1003	1003	0
451	20241209	114100	161728751	1003	1003	1003	1003	0
452	20241209	114000	161728751	1003	1003	1003	1003	0
453	20241209	113900	161728751	1003	1003	1003	1003	0
454	20241209	113800	161728751	1003	1003	1003	1003	0
455	20241209	113700	161728751	1003	1003	1003	1003	0
456	20241209	113600	161728751	1003	1003	1003	1003	0
457	20241209	113500	161728751	1003	1003	1003	1003	0
458	20241209	113400	161728751	1003	1003	1003	1003	0
459	20241209	113300	161728751	1003	1003	1003	1003	0
460	20241209	113200	161728751	1003	1003	1003	1003	0
461	20241209	113100	161728751	1003	1003	1003	1003	0
462	20241209	113000	161728751	1003	1003	1003	1003	0
463	20241209	112900	161728751	1003	1003	1003	1003	0
464	20241209	112800	161728751	1003	1002	1003	1002	2
465	20241209	112700	161726746	984	984	984	984	1
466	20241209	112600	161725762	1007	1007	1007	1007	0
467	20241209	112500	161725762	1007	1007	1007	1007	0
468	20241209	112400	161725762	1007	1007	1007	1007	0
469	20241209	112300	161725762	1007	1007	1007	1007	0
470	20241209	112200	161725762	1007	1007	1007	1007	0
471	20241209	112100	161725762	1007	1007	1007	1007	0
472	20241209	112000	161725762	1007	1007	1007	1007	0
473	20241209	111900	161725762	1007	1007	1007	1007	0
474	20241209	111800	161725762	1007	1007	1007	1007	0
475	20241209	111700	161725762	1007	1007	1007	1007	0
476	20241209	111600	161725762	1007	1007	1007	1007	8
477	20241209	111500	161717706	1008	1008	1008	1008	0
478	20241209	111400	161717706	1008	1002	1008	1002	1102
479	20241209	111300	160609359	1000	980	1000	980	10100
480	20241209	111200	150554248	980	980	980	980	0
481	20241209	111100	150554248	980	980	980	980	0
482	20241209	111000	150554248	980	980	980	980	6
483	20241209	110900	150548368	976	976	976	976	0
484	20241209	110800	150548368	976	976	976	976	0
485	20241209	110700	150548368	976	976	976	976	30
486	20241209	110600	150519088	976	976	976	976	0
487	20241209	110500	150519088	976	976	976	976	263
488	20241209	110400	150262400	980	980	980	980	5
489	20241209	110300	150257500	988	988	988	988	0
490	20241209	110200	150257500	988	988	988	988	0
491	20241209	110100	150257500	988	988	988	988	0
492	20241209	110000	150257500	988	988	988	988	0
493	20241209	105900	150257500	988	988	988	988	0
494	20241209	105800	150257500	988	988	988	988	0
495	20241209	105700	150257500	988	988	988	988	0
496	20241209	105600	150257500	988	987	988	974	418
497	20241209	105500	149847857	987	987	987	987	0
498	20241209	105400	149847857	987	987	987	987	0
499	20241209	105300	149847857	987	987	987	987	0
500	20241209	105200	149847857	987	987	987	987	0
501	20241209	105100	149847857	987	988	988	987	14
502	20241209	105000	149834034	989	989	989	989	50
503	20241209	104900	149784584	990	994	994	990	10
504	20241209	104800	149774664	996	996	996	996	10
505	20241209	104700	149764704	995	995	995	995	0
506	20241209	104600	149764704	995	995	995	995	10
507	20241209	104500	149754754	996	996	996	996	0
508	20241209	104400	149754754	996	996	996	996	2
509	20241209	104300	149752762	988	988	988	988	0
510	20241209	104200	149752762	988	988	988	988	0
511	20241209	104100	149752762	988	986	988	986	81
512	20241209	104000	149672736	997	997	997	997	0
513	20241209	103900	149672736	997	997	997	997	200
514	20241209	103800	149473336	997	997	997	997	70
515	20241209	103700	149403546	998	998	998	998	0
516	20241209	103600	149403546	998	998	998	998	53
517	20241209	103500	149350652	998	998	998	998	0
518	20241209	103400	149350652	998	998	998	998	400
519	20241209	103300	148951452	998	998	998	998	0
520	20241209	103200	148951452	998	998	998	998	0
521	20241209	103100	148951452	998	998	998	998	50
522	20241209	103000	148901552	999	999	999	999	0
523	20241209	102900	148901552	999	999	999	999	0
524	20241209	102800	148901552	999	999	999	999	35
525	20241209	102700	148866587	1000	1000	1000	1000	0
526	20241209	102600	148866587	1000	1000	1000	1000	0
527	20241209	102500	148866587	1000	1000	1000	1000	0
528	20241209	102400	148866587	1000	1000	1000	1000	171
529	20241209	102300	148695587	1000	1000	1001	1000	6192
530	20241209	102200	142502861	1000	971	1000	971	15026
531	20241209	102100	127650027	969	969	969	969	0
532	20241209	102000	127650027	969	969	969	969	0
533	20241209	101900	127650027	969	969	969	969	0
534	20241209	101800	127650027	969	969	969	969	0
535	20241209	101700	127650027	969	969	969	969	0
536	20241209	101600	127650027	969	968	969	968	3018
537	20241209	101500	124726997	967	966	967	966	2187
538	20241209	101400	122612194	963	961	963	961	1246
539	20241209	101300	121413001	960	960	960	960	90
540	20241209	101200	121326601	960	961	961	960	849
541	20241209	101100	120511511	961	961	961	961	99
542	20241209	101000	120416372	960	960	960	960	223
543	20241209	100900	120202292	960	960	960	960	0
544	20241209	100800	120202292	960	960	960	960	51
545	20241209	100700	120153332	960	960	960	960	1
546	20241209	100600	120152372	960	960	960	960	0
547	20241209	100500	120152372	960	960	960	960	0
548	20241209	100400	120152372	960	956	960	955	1624
549	20241209	100300	118600943	955	955	955	955	0
550	20241209	100200	118600943	955	963	963	955	12494
551	20241209	100100	106650939	963	963	963	963	0
552	20241209	100000	106650939	963	963	963	963	0
553	20241209	095900	106650939	963	963	963	963	0
554	20241209	095800	106650939	963	963	963	963	0
555	20241209	095700	106650939	963	957	963	957	4
556	20241209	095600	106647095	957	957	957	957	0
557	20241209	095500	106647095	957	957	957	957	0
558	20241209	095400	106647095	957	957	957	957	0
559	20241209	095300	106647095	957	957	957	957	135
560	20241209	095200	106517900	957	960	960	957	4653
561	20241209	095100	102061460	959	965	965	959	752
562	20241209	095000	101339084	961	961	961	961	2
563	20241209	094900	101337162	965	965	965	965	1
564	20241209	094800	101336197	958	959	959	958	109
565	20241209	094700	101231759	965	958	965	958	1058
566	20241209	094600	100218062	958	958	958	958	0
567	20241209	094500	100218062	958	958	958	958	801
568	20241209	094400	99450704	957	957	957	957	0
569	20241209	094300	99450704	957	958	958	957	200
570	20241209	094200	99259196	958	966	966	957	2509
571	20241209	094100	96855315	966	966	966	966	0
572	20241209	094000	96855315	966	966	966	965	1036
573	20241209	093900	95854636	966	967	967	958	1508
574	20241209	093800	94403714	963	967	967	963	81
575	20241209	093700	94325507	967	967	967	967	10
576	20241209	093600	94315837	961	961	961	961	141
577	20241209	093500	94180336	955	955	955	955	1400
578	20241209	093400	92843336	954	955	955	954	2500
579	20241209	093300	90457760	954	954	955	953	1715
580	20241209	093200	88821696	960	957	960	956	9958
581	20241209	093100	79299168	957	957	957	957	966
582	20241209	093000	78374706	956	957	957	956	8451
583	20241209	092900	70294606	956	956	956	956	0
584	20241209	092800	70294606	956	970	970	956	8742
585	20241209	092700	61871835	971	976	976	970	5990
586	20241209	092600	56051545	974	972	985	972	4280
587	20241209	092500	51856444	975	978	978	975	2560
588	20241209	092400	49358084	986	978	986	977	3654
589	20241209	092300	45783695	978	986	986	978	122
590	20241209	092200	45663963	986	979	987	979	846
591	20241209	092100	44835021	979	981	982	979	3774
592	20241209	092000	41134256	981	982	982	981	2376
593	20241209	091900	38802900	982	982	982	982	0
594	20241209	091800	38802900	982	986	987	982	7200
595	20241209	091700	31731200	987	987	987	987	11
596	20241209	091600	31720343	982	982	982	982	1101
597	20241209	091500	30639161	980	981	981	980	2000
598	20241209	091400	28677661	980	989	989	980	15077
599	20241209	091300	13860675	989	989	989	989	2010
600	20241209	091200	11872785	991	992	992	990	3000
601	20241209	091100	8900296	995	992	995	992	177
602	20241209	091000	8724709	992	1000	1000	992	5
603	20241209	090900	8719725	992	1000	1000	992	6
604	20241209	090800	8713733	993	1000	1000	993	1229
605	20241209	090700	7493263	993	1000	1000	993	2
606	20241209	090600	7491270	1000	1000	1000	1000	100
607	20241209	090500	7391270	994	995	995	993	2100
608	20241209	090400	5303983	994	994	994	994	0
609	20241209	090300	5303983	994	994	994	994	259
610	20241209	090200	5046537	994	994	994	993	1468
611	20241209	090100	3587347	995	995	995	995	251
612	20241209	090000	3337602	995	981	1010	981	3399