KissMeData/036710/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	192200	168618463	980	980	980	980	4558
3	20241210	192100	168618463	980	980	980	980	0
4	20241210	192000	168618463	980	980	980	980	0
5	20241210	191900	168618463	980	980	980	980	0
6	20241210	191800	168618463	980	980	980	980	0
7	20241210	191700	168618463	980	980	980	980	0
8	20241210	191600	168618463	980	980	980	980	0
9	20241210	191500	168618463	980	980	980	980	0
10	20241210	191400	168618463	980	980	980	980	0
11	20241210	191300	168618463	980	980	980	980	0
12	20241210	191200	168618463	980	980	980	980	0
13	20241210	191100	168618463	980	980	980	980	0
14	20241210	191000	168618463	980	980	980	980	0
15	20241210	190900	168618463	980	980	980	980	0
16	20241210	190800	168618463	980	980	980	980	0
17	20241210	190700	168618463	980	980	980	980	0
18	20241210	190600	168618463	980	980	980	980	0
19	20241210	190500	168618463	980	980	980	980	0
20	20241210	190400	168618463	980	980	980	980	0
21	20241210	190300	168618463	980	980	980	980	0
22	20241210	190200	168618463	980	980	980	980	0
23	20241210	190100	168618463	980	980	980	980	0
24	20241210	190000	168618463	980	980	980	980	0
25	20241210	185900	168618463	980	980	980	980	0
26	20241210	185800	168618463	980	980	980	980	0
27	20241210	185700	168618463	980	980	980	980	0
28	20241210	185600	168618463	980	980	980	980	0
29	20241210	185500	168618463	980	980	980	980	0
30	20241210	185400	168618463	980	980	980	980	0
31	20241210	185300	168618463	980	980	980	980	0
32	20241210	185200	168618463	980	980	980	980	4558
33	20241210	185100	168618463	980	980	980	980	0
34	20241210	185000	168618463	980	980	980	980	0
35	20241210	184900	168618463	980	980	980	980	0
36	20241210	184800	168618463	980	980	980	980	0
37	20241210	184700	168618463	980	980	980	980	0
38	20241210	184600	168618463	980	980	980	980	0
39	20241210	184500	168618463	980	980	980	980	0
40	20241210	184400	168618463	980	980	980	980	0
41	20241210	184300	168618463	980	980	980	980	0
42	20241210	184200	168618463	980	980	980	980	0
43	20241210	184100	168618463	980	980	980	980	0
44	20241210	184000	168618463	980	980	980	980	0
45	20241210	183900	168618463	980	980	980	980	0
46	20241210	183800	168618463	980	980	980	980	0
47	20241210	183700	168618463	980	980	980	980	0
48	20241210	183600	168618463	980	980	980	980	0
49	20241210	183500	168618463	980	980	980	980	0
50	20241210	183400	168618463	980	980	980	980	0
51	20241210	183300	168618463	980	980	980	980	0
52	20241210	183200	168618463	980	980	980	980	0
53	20241210	183100	168618463	980	980	980	980	0
54	20241210	183000	168618463	980	980	980	980	0
55	20241210	182900	168618463	980	980	980	980	0
56	20241210	182800	168618463	980	980	980	980	0
57	20241210	182700	168618463	980	980	980	980	0
58	20241210	182600	168618463	980	980	980	980	0
59	20241210	182500	168618463	980	980	980	980	0
60	20241210	182400	168618463	980	980	980	980	0
61	20241210	182300	168618463	980	980	980	980	0
62	20241210	182200	168618463	980	980	980	980	4558
63	20241210	182100	168618463	980	980	980	980	0
64	20241210	182000	168618463	980	980	980	980	0
65	20241210	181900	168618463	980	980	980	980	0
66	20241210	181800	168618463	980	980	980	980	0
67	20241210	181700	168618463	980	980	980	980	0
68	20241210	181600	168618463	980	980	980	980	0
69	20241210	181500	168618463	980	980	980	980	0
70	20241210	181400	168618463	980	980	980	980	0
71	20241210	181300	168618463	980	980	980	980	0
72	20241210	181200	168618463	980	980	980	980	0
73	20241210	181100	168618463	980	980	980	980	0
74	20241210	181000	168618463	980	980	980	980	0
75	20241210	180900	168618463	980	980	980	980	0
76	20241210	180800	168618463	980	980	980	980	0
77	20241210	180700	168618463	980	980	980	980	0
78	20241210	180600	168618463	980	980	980	980	0
79	20241210	180500	168618463	980	980	980	980	0
80	20241210	180400	168618463	980	980	980	980	0
81	20241210	180300	168618463	980	980	980	980	0
82	20241210	180200	168618463	980	980	980	980	0
83	20241210	180100	168618463	980	980	980	980	0
84	20241210	180000	168618463	980	980	980	980	0
85	20241210	175900	168618463	980	980	980	980	0
86	20241210	175800	168618463	980	980	980	980	0
87	20241210	175700	168618463	980	980	980	980	0
88	20241210	175600	168618463	980	980	980	980	0
89	20241210	175500	168618463	980	980	980	980	0
90	20241210	175400	168618463	980	980	980	980	0
91	20241210	175300	168618463	980	980	980	980	0
92	20241210	175200	168618463	980	980	980	980	4558
93	20241210	175100	168618463	980	980	980	980	0
94	20241210	175000	168618463	980	980	980	980	0
95	20241210	174900	168618463	980	980	980	980	0
96	20241210	174800	168618463	980	980	980	980	0
97	20241210	174700	168618463	980	980	980	980	0
98	20241210	174600	168618463	980	980	980	980	0
99	20241210	174500	168618463	980	980	980	980	0
100	20241210	174400	168618463	980	980	980	980	0
101	20241210	174300	168618463	980	980	980	980	0
102	20241210	174200	168618463	980	980	980	980	0
103	20241210	174100	168618463	980	980	980	980	0
104	20241210	174000	168618463	980	980	980	980	0
105	20241210	173900	168618463	980	980	980	980	0
106	20241210	173800	168618463	980	980	980	980	0
107	20241210	173700	168618463	980	980	980	980	0
108	20241210	173600	168618463	980	980	980	980	0
109	20241210	173500	168618463	980	980	980	980	0
110	20241210	173400	168618463	980	980	980	980	0
111	20241210	173300	168618463	980	980	980	980	0
112	20241210	173200	168618463	980	980	980	980	0
113	20241210	173100	168618463	980	980	980	980	0
114	20241210	173000	168618463	980	980	980	980	0
115	20241210	172900	168618463	980	980	980	980	0
116	20241210	172800	168618463	980	980	980	980	0
117	20241210	172700	168618463	980	980	980	980	0
118	20241210	172600	168618463	980	980	980	980	0
119	20241210	172500	168618463	980	980	980	980	0
120	20241210	172400	168618463	980	980	980	980	0
121	20241210	172300	168618463	980	980	980	980	0
122	20241210	172200	168618463	980	980	980	980	4558
123	20241210	172100	168618463	980	980	980	980	0
124	20241210	172000	168618463	980	980	980	980	0
125	20241210	171900	168618463	980	980	980	980	0
126	20241210	171800	168618463	980	980	980	980	0
127	20241210	171700	168618463	980	980	980	980	0
128	20241210	171600	168618463	980	980	980	980	0
129	20241210	171500	168618463	980	980	980	980	0
130	20241210	171400	168618463	980	980	980	980	0
131	20241210	171300	168618463	980	980	980	980	0
132	20241210	171200	168618463	980	980	980	980	0
133	20241210	171100	168618463	980	980	980	980	0
134	20241210	171000	168618463	980	980	980	980	0
135	20241210	170900	168618463	980	980	980	980	0
136	20241210	170800	168618463	980	980	980	980	0
137	20241210	170700	168618463	980	980	980	980	0
138	20241210	170600	168618463	980	980	980	980	0
139	20241210	170500	168618463	980	980	980	980	0
140	20241210	170400	168618463	980	980	980	980	0
141	20241210	170300	168618463	980	980	980	980	0
142	20241210	170200	168618463	980	980	980	980	0
143	20241210	170100	168618463	980	980	980	980	0
144	20241210	170000	168618463	980	980	980	980	0
145	20241210	165900	168618463	980	980	980	980	0
146	20241210	165800	168618463	980	980	980	980	0
147	20241210	165700	168618463	980	980	980	980	0
148	20241210	165600	168618463	980	980	980	980	0
149	20241210	165500	168618463	980	980	980	980	0
150	20241210	165400	168618463	980	980	980	980	0
151	20241210	165300	168618463	980	980	980	980	0
152	20241210	165200	168618463	980	980	980	980	4558
153	20241210	165100	168618463	980	980	980	980	0
154	20241210	165000	168618463	980	980	980	980	0
155	20241210	164900	168618463	980	980	980	980	0
156	20241210	164800	168618463	980	980	980	980	0
157	20241210	164700	168618463	980	980	980	980	0
158	20241210	164600	168618463	980	980	980	980	0
159	20241210	164500	168618463	980	980	980	980	0
160	20241210	164400	168618463	980	980	980	980	0
161	20241210	164300	168618463	980	980	980	980	0
162	20241210	164200	168618463	980	980	980	980	0
163	20241210	164100	168618463	980	980	980	980	0
164	20241210	164000	168618463	980	980	980	980	0
165	20241210	163900	168618463	980	980	980	980	0
166	20241210	163800	168618463	980	980	980	980	0
167	20241210	163700	168618463	980	980	980	980	0
168	20241210	163600	168618463	980	980	980	980	0
169	20241210	163500	168618463	980	980	980	980	0
170	20241210	163400	168618463	980	980	980	980	0
171	20241210	163300	168618463	980	980	980	980	0
172	20241210	163200	168618463	980	980	980	980	0
173	20241210	163100	168618463	980	980	980	980	0
174	20241210	163000	168618463	980	980	980	980	0
175	20241210	162900	168618463	980	980	980	980	0
176	20241210	162800	168618463	980	980	980	980	0
177	20241210	162700	168618463	980	980	980	980	0
178	20241210	162600	168618463	980	980	980	980	0
179	20241210	162500	168618463	980	980	980	980	0
180	20241210	162400	168618463	980	980	980	980	0
181	20241210	162300	168618463	980	980	980	980	0
182	20241210	162200	168618463	980	980	980	980	4558
183	20241210	162100	168618463	980	980	980	980	0
184	20241210	162000	168618463	980	980	980	980	0
185	20241210	161900	168618463	980	980	980	980	0
186	20241210	161800	168618463	980	980	980	980	0
187	20241210	161700	168618463	980	980	980	980	0
188	20241210	161600	168618463	980	980	980	980	0
189	20241210	161500	168618463	980	980	980	980	0
190	20241210	161400	168618463	980	980	980	980	0
191	20241210	161300	168618463	980	980	980	980	0
192	20241210	161200	168618463	980	980	980	980	0
193	20241210	161100	168618463	980	980	980	980	0
194	20241210	161000	168618463	980	980	980	980	0
195	20241210	160900	168618463	980	980	980	980	0
196	20241210	160800	168618463	980	980	980	980	0
197	20241210	160700	168618463	980	980	980	980	0
198	20241210	160600	168618463	980	980	980	980	0
199	20241210	160500	168618463	980	980	980	980	0
200	20241210	160400	168618463	980	980	980	980	0
201	20241210	160300	168618463	980	980	980	980	0
202	20241210	160200	168618463	980	980	980	980	0
203	20241210	160100	168618463	980	980	980	980	0
204	20241210	160000	168618463	980	980	980	980	0
205	20241210	155900	168618463	980	980	980	980	0
206	20241210	155800	168618463	980	980	980	980	0
207	20241210	155700	168618463	980	980	980	980	0
208	20241210	155600	168618463	980	980	980	980	0
209	20241210	155500	168618463	980	980	980	980	0
210	20241210	155400	168618463	980	980	980	980	0
211	20241210	155300	168618463	980	980	980	980	0
212	20241210	155200	168618463	980	980	980	980	4558
213	20241210	155100	168618463	980	980	980	980	0
214	20241210	155000	168618463	980	980	980	980	0
215	20241210	154900	168618463	980	980	980	980	0
216	20241210	154800	168618463	980	980	980	980	0
217	20241210	154700	168618463	980	980	980	980	0
218	20241210	154600	168618463	980	980	980	980	0
219	20241210	154500	168618463	980	980	980	980	0
220	20241210	154400	168618463	980	980	980	980	0
221	20241210	154300	168618463	980	980	980	980	0
222	20241210	154200	168618463	980	980	980	980	0
223	20241210	154100	168618463	980	980	980	980	0
224	20241210	154000	168618463	980	980	980	980	0
225	20241210	153900	168618463	980	980	980	980	0
226	20241210	153800	168618463	980	980	980	980	0
227	20241210	153700	168618463	980	980	980	980	0
228	20241210	153600	168618463	980	980	980	980	0
229	20241210	153500	168618463	980	980	980	980	0
230	20241210	153400	168618463	980	980	980	980	0
231	20241210	153300	168618463	980	980	980	980	0
232	20241210	153200	168618463	980	980	980	980	0
233	20241210	153100	168618463	980	980	980	980	0
234	20241210	153000	168618463	980	980	980	980	4558
235	20241210	152900	164151623	973	973	973	973	0
236	20241210	152800	164151623	973	973	973	973	0
237	20241210	152700	164151623	973	973	973	973	0
238	20241210	152600	164151623	973	973	973	973	0
239	20241210	152500	164151623	973	973	973	973	0
240	20241210	152400	164151623	973	973	973	973	0
241	20241210	152300	164151623	973	973	973	973	0
242	20241210	152200	164151623	973	973	973	973	0
243	20241210	152100	164151623	973	973	973	973	0
244	20241210	152000	164151623	973	973	973	973	0
245	20241210	151900	164151623	973	980	986	973	1237
246	20241210	151800	162937422	980	980	980	980	242
247	20241210	151700	162700262	985	985	985	985	1
248	20241210	151600	162699277	980	980	980	980	739
249	20241210	151500	161975057	980	980	980	980	271
250	20241210	151400	161709477	984	984	984	984	0
251	20241210	151300	161709477	984	984	984	984	964
252	20241210	151200	160760901	984	980	984	980	1121
253	20241210	151100	159661837	984	984	984	984	115
254	20241210	151000	159548677	980	980	980	980	161
255	20241210	150900	159390897	984	984	984	984	0
256	20241210	150800	159390897	984	984	984	984	302
257	20241210	150700	159093729	983	982	983	982	2953
258	20241210	150600	156191176	982	982	982	982	0
259	20241210	150500	156191176	982	982	982	982	0
260	20241210	150400	156191176	982	982	982	982	0
261	20241210	150300	156191176	982	982	982	982	0
262	20241210	150200	156191176	982	982	982	982	152
263	20241210	150100	156041912	982	982	982	982	2
264	20241210	150000	156039948	983	983	983	983	42
265	20241210	145900	155998662	982	982	982	982	111
266	20241210	145800	155889660	981	981	981	981	25
267	20241210	145700	155865135	983	983	983	983	0
268	20241210	145600	155865135	983	983	983	983	127
269	20241210	145500	155740294	981	980	981	980	718
270	20241210	145400	155035977	980	980	980	980	8
271	20241210	145300	155028137	980	980	980	980	1000
272	20241210	145200	154048137	980	980	980	980	0
273	20241210	145100	154048137	980	976	980	976	8149
274	20241210	145000	146074023	977	977	977	977	10
275	20241210	144900	146064253	977	977	977	977	0
276	20241210	144800	146064253	977	977	977	977	0
277	20241210	144700	146064253	977	976	977	976	887
278	20241210	144600	145198540	975	975	975	975	592
279	20241210	144500	144621340	975	975	975	975	0
280	20241210	144400	144621340	975	967	975	967	2
281	20241210	144300	144619398	974	974	974	974	16
282	20241210	144200	144603814	975	975	975	975	0
283	20241210	144100	144603814	975	975	975	975	520
284	20241210	144000	144096814	974	969	974	969	19641
285	20241210	143900	124968908	968	968	968	968	0
286	20241210	143800	124968908	968	968	968	968	0
287	20241210	143700	124968908	968	968	968	968	0
288	20241210	143600	124968908	968	968	968	968	50
289	20241210	143500	124920508	969	969	969	969	0
290	20241210	143400	124920508	969	969	969	969	0
291	20241210	143300	124920508	969	969	969	969	0
292	20241210	143200	124920508	969	969	969	969	1
293	20241210	143100	124919539	970	970	970	970	0
294	20241210	143000	124919539	970	970	970	970	50
295	20241210	142900	124871039	970	970	970	970	0
296	20241210	142800	124871039	970	970	970	970	0
297	20241210	142700	124871039	970	970	970	970	0
298	20241210	142600	124871039	970	970	970	970	0
299	20241210	142500	124871039	970	970	970	970	0
300	20241210	142400	124871039	970	970	970	970	0
301	20241210	142300	124871039	970	970	970	970	0
302	20241210	142200	124871039	970	971	971	970	12
303	20241210	142100	124859388	971	971	971	971	1
304	20241210	142000	124858417	972	972	972	972	0
305	20241210	141900	124858417	972	972	972	972	0
306	20241210	141800	124858417	972	973	973	972	2
307	20241210	141700	124856472	965	965	965	965	900
308	20241210	141600	123987972	968	968	968	968	0
309	20241210	141500	123987972	968	968	968	968	487
310	20241210	141400	123516556	970	970	970	970	1121
311	20241210	141300	122429186	973	973	973	973	0
312	20241210	141200	122429186	973	973	973	973	100
313	20241210	141100	122331886	973	973	973	973	0
314	20241210	141000	122331886	973	973	973	973	0
315	20241210	140900	122331886	973	973	973	973	476
316	20241210	140800	121868738	973	973	973	973	0
317	20241210	140700	121868738	973	973	973	973	0
318	20241210	140600	121868738	973	973	973	973	50
319	20241210	140500	121820088	973	973	973	973	0
320	20241210	140400	121820088	973	973	973	973	0
321	20241210	140300	121820088	973	973	973	973	5
322	20241210	140200	121815223	973	973	973	973	119
323	20241210	140100	121699436	973	973	973	973	441
324	20241210	140000	121270343	973	973	973	973	0
325	20241210	135900	121270343	973	973	973	973	0
326	20241210	135800	121270343	973	973	973	973	0
327	20241210	135700	121270343	973	973	973	973	0
328	20241210	135600	121270343	973	973	973	973	0
329	20241210	135500	121270343	973	973	973	973	0
330	20241210	135400	121270343	973	973	973	973	2
331	20241210	135300	121268397	973	973	973	973	0
332	20241210	135200	121268397	973	973	973	973	0
333	20241210	135100	121268397	973	973	973	973	0
334	20241210	135000	121268397	973	973	973	973	0
335	20241210	134900	121268397	973	973	973	973	0
336	20241210	134800	121268397	973	973	973	973	0
337	20241210	134700	121268397	973	973	973	973	0
338	20241210	134600	121268397	973	973	973	973	0
339	20241210	134500	121268397	973	973	973	973	0
340	20241210	134400	121268397	973	973	973	973	201
341	20241210	134300	121072824	974	974	974	974	0
342	20241210	134200	121072824	974	974	974	974	0
343	20241210	134100	121072824	974	974	974	974	0
344	20241210	134000	121072824	974	974	974	974	0
345	20241210	133900	121072824	974	974	974	974	0
346	20241210	133800	121072824	974	974	974	974	0
347	20241210	133700	121072824	974	974	974	974	0
348	20241210	133600	121072824	974	974	974	974	0
349	20241210	133500	121072824	974	974	974	974	0
350	20241210	133400	121072824	974	974	974	974	2087
351	20241210	133300	119040086	974	974	974	974	0
352	20241210	133200	119040086	974	974	974	974	0
353	20241210	133100	119040086	974	974	974	974	0
354	20241210	133000	119040086	974	974	974	974	0
355	20241210	132900	119040086	974	973	974	973	1847
356	20241210	132800	117241356	974	974	974	974	1
357	20241210	132700	117240382	967	967	967	967	0
358	20241210	132600	117240382	967	967	967	967	0
359	20241210	132500	117240382	967	967	967	967	0
360	20241210	132400	117240382	967	967	967	967	0
361	20241210	132300	117240382	967	967	967	967	17
362	20241210	132200	117223943	974	974	974	974	0
363	20241210	132100	117223943	974	974	974	974	1
364	20241210	132000	117222969	974	974	974	974	0
365	20241210	131900	117222969	974	974	974	974	0
366	20241210	131800	117222969	974	974	974	974	0
367	20241210	131700	117222969	974	974	974	974	1
368	20241210	131600	117221995	967	967	967	967	0
369	20241210	131500	117221995	967	967	967	967	500
370	20241210	131400	116738495	973	974	974	973	20
371	20241210	131300	116719025	974	974	974	974	0
372	20241210	131200	116719025	974	974	974	974	1
373	20241210	131100	116718051	973	973	973	973	1868
374	20241210	131000	114900487	973	972	973	972	11035
375	20241210	130900	104164740	972	972	972	972	0
376	20241210	130800	104164740	972	970	972	970	39
377	20241210	130700	104126902	970	970	970	970	2
378	20241210	130600	104124962	972	972	972	972	0
379	20241210	130500	104124962	972	972	972	972	1
380	20241210	130400	104123990	970	970	970	970	0
381	20241210	130300	104123990	970	970	970	970	0
382	20241210	130200	104123990	970	970	970	970	0
383	20241210	130100	104123990	970	970	970	970	0
384	20241210	130000	104123990	970	970	970	970	0
385	20241210	125900	104123990	970	970	970	970	0
386	20241210	125800	104123990	970	970	970	970	0
387	20241210	125700	104123990	970	970	970	970	0
388	20241210	125600	104123990	970	970	970	970	0
389	20241210	125500	104123990	970	970	970	970	0
390	20241210	125400	104123990	970	970	970	970	0
391	20241210	125300	104123990	970	970	970	970	0
392	20241210	125200	104123990	970	970	970	970	131
393	20241210	125100	103996920	970	970	970	970	0
394	20241210	125000	103996920	970	970	970	970	10
395	20241210	124900	103987220	970	968	970	968	4700
396	20241210	124800	99431769	968	968	968	968	0
397	20241210	124700	99431769	968	968	968	968	1
398	20241210	124600	99430801	960	960	960	960	0
399	20241210	124500	99430801	960	960	960	960	0
400	20241210	124400	99430801	960	969	969	960	30000
401	20241210	124300	70617248	972	972	972	972	0
402	20241210	124200	70617248	972	972	972	972	100
403	20241210	124100	70520048	972	972	972	972	0
404	20241210	124000	70520048	972	972	972	972	0
405	20241210	123900	70520048	972	972	972	972	0
406	20241210	123800	70520048	972	972	972	972	0
407	20241210	123700	70520048	972	972	972	972	0
408	20241210	123600	70520048	972	972	972	972	0
409	20241210	123500	70520048	972	972	972	972	0
410	20241210	123400	70520048	972	972	972	972	1
411	20241210	123300	70519076	969	970	970	969	334
412	20241210	123200	70195296	970	970	970	970	10
413	20241210	123100	70185596	970	970	970	970	3
414	20241210	123000	70182686	972	972	972	972	0
415	20241210	122900	70182686	972	972	972	972	0
416	20241210	122800	70182686	972	972	972	972	0
417	20241210	122700	70182686	972	972	972	972	0
418	20241210	122600	70182686	972	972	972	968	991
419	20241210	122500	69223390	968	971	971	968	15
420	20241210	122400	69208864	972	972	972	972	0
421	20241210	122300	69208864	972	972	972	972	1
422	20241210	122200	69207892	973	973	973	973	9268
423	20241210	122100	60190128	973	973	973	973	0
424	20241210	122000	60190128	973	973	973	973	0
425	20241210	121900	60190128	973	973	973	973	0
426	20241210	121800	60190128	973	973	973	973	0
427	20241210	121700	60190128	973	973	973	973	1
428	20241210	121600	60189155	973	973	973	973	0
429	20241210	121500	60189155	973	973	973	973	0
430	20241210	121400	60189155	973	973	973	973	0
431	20241210	121300	60189155	973	973	973	973	0
432	20241210	121200	60189155	973	973	973	973	0
433	20241210	121100	60189155	973	973	973	973	0
434	20241210	121000	60189155	973	973	973	973	0
435	20241210	120900	60189155	973	973	973	973	0
436	20241210	120800	60189155	973	973	973	973	0
437	20241210	120700	60189155	973	973	973	973	0
438	20241210	120600	60189155	973	973	973	973	0
439	20241210	120500	60189155	973	973	973	973	0
440	20241210	120400	60189155	973	973	973	973	0
441	20241210	120300	60189155	973	973	973	973	1329
442	20241210	120200	58896038	972	972	972	972	0
443	20241210	120100	58896038	972	972	972	972	0
444	20241210	120000	58896038	972	972	972	972	0
445	20241210	115900	58896038	972	970	972	970	106
446	20241210	115800	58793008	972	972	972	972	0
447	20241210	115700	58793008	972	972	972	972	0
448	20241210	115600	58793008	972	972	972	972	0
449	20241210	115500	58793008	972	972	972	972	1
450	20241210	115400	58792036	968	968	968	968	0
451	20241210	115300	58792036	968	968	968	968	0
452	20241210	115200	58792036	968	968	968	968	5
453	20241210	115100	58787196	971	971	971	971	0
454	20241210	115000	58787196	971	971	971	971	0
455	20241210	114900	58787196	971	971	971	971	0
456	20241210	114800	58787196	971	971	971	971	0
457	20241210	114700	58787196	971	969	971	969	125
458	20241210	114600	58665915	970	970	970	970	0
459	20241210	114500	58665915	970	970	970	970	0
460	20241210	114400	58665915	970	970	970	970	0
461	20241210	114300	58665915	970	971	973	970	604
462	20241210	114200	58079804	973	973	973	972	59
463	20241210	114100	58022447	973	973	973	973	5
464	20241210	114000	58017582	972	972	972	972	0
465	20241210	113900	58017582	972	972	972	972	0
466	20241210	113800	58017582	972	972	972	972	0
467	20241210	113700	58017582	972	972	972	972	0
468	20241210	113600	58017582	972	972	972	972	0
469	20241210	113500	58017582	972	972	972	972	0
470	20241210	113400	58017582	972	972	972	972	0
471	20241210	113300	58017582	972	972	972	972	0
472	20241210	113200	58017582	972	972	972	972	0
473	20241210	113100	58017582	972	972	972	972	0
474	20241210	113000	58017582	972	972	972	972	53
475	20241210	112900	57966066	972	972	972	972	40
476	20241210	112800	57927186	972	972	973	972	166
477	20241210	112700	57765676	971	971	971	971	3
478	20241210	112600	57762763	972	972	972	972	0
479	20241210	112500	57762763	972	972	972	972	4
480	20241210	112400	57758875	972	972	972	972	0
481	20241210	112300	57758875	972	972	972	972	0
482	20241210	112200	57758875	972	972	972	972	2
483	20241210	112100	57756931	962	962	962	962	0
484	20241210	112000	57756931	962	965	965	962	2280
485	20241210	111900	55561655	964	964	964	964	0
486	20241210	111800	55561655	964	964	964	964	0
487	20241210	111700	55561655	964	968	968	964	800
488	20241210	111600	54789899	964	964	964	964	0
489	20241210	111500	54789899	964	964	964	964	0
490	20241210	111400	54789899	964	964	964	964	0
491	20241210	111300	54789899	964	964	964	964	0
492	20241210	111200	54789899	964	964	964	964	0
493	20241210	111100	54789899	964	964	964	964	0
494	20241210	111000	54789899	964	964	964	964	0
495	20241210	110900	54789899	964	964	964	964	0
496	20241210	110800	54789899	964	965	965	964	354
497	20241210	110700	54448633	975	975	975	975	0
498	20241210	110600	54448633	975	975	975	975	0
499	20241210	110500	54448633	975	975	975	975	0
500	20241210	110400	54448633	975	975	975	975	0
501	20241210	110300	54448633	975	975	975	975	0
502	20241210	110200	54448633	975	975	975	975	0
503	20241210	110100	54448633	975	975	975	975	0
504	20241210	110000	54448633	975	975	975	975	0
505	20241210	105900	54448633	975	975	975	975	1
506	20241210	105800	54447658	975	975	975	975	0
507	20241210	105700	54447658	975	975	975	975	0
508	20241210	105600	54447658	975	975	975	975	0
509	20241210	105500	54447658	975	975	975	975	0
510	20241210	105400	54447658	975	965	975	965	176
511	20241210	105300	54276078	965	965	965	965	0
512	20241210	105200	54276078	965	965	965	965	0
513	20241210	105100	54276078	965	965	965	965	0
514	20241210	105000	54276078	965	965	965	965	2
515	20241210	104900	54274148	964	964	964	964	0
516	20241210	104800	54274148	964	964	964	964	0
517	20241210	104700	54274148	964	964	964	964	0
518	20241210	104600	54274148	964	964	964	964	1200
519	20241210	104500	53117348	976	976	976	976	1
520	20241210	104400	53116372	976	976	976	976	0
521	20241210	104300	53116372	976	976	976	976	0
522	20241210	104200	53116372	976	976	976	976	0
523	20241210	104100	53116372	976	976	976	976	0
524	20241210	104000	53116372	976	976	976	976	0
525	20241210	103900	53116372	976	976	976	976	0
526	20241210	103800	53116372	976	976	976	976	2
527	20241210	103700	53114420	976	976	976	976	4
528	20241210	103600	53110516	976	976	976	976	0
529	20241210	103500	53110516	976	976	976	976	100
530	20241210	103400	53012916	976	976	976	976	0
531	20241210	103300	53012916	976	976	976	976	0
532	20241210	103200	53012916	976	976	976	976	0
533	20241210	103100	53012916	976	976	976	976	0
534	20241210	103000	53012916	976	976	976	976	400
535	20241210	102900	52622516	978	978	978	978	0
536	20241210	102800	52622516	978	978	978	978	0
537	20241210	102700	52622516	978	978	978	977	90
538	20241210	102600	52534507	978	978	978	978	5
539	20241210	102500	52529617	978	978	978	978	25
540	20241210	102400	52505167	978	978	978	978	25
541	20241210	102300	52480717	978	978	978	978	1
542	20241210	102200	52479739	978	978	978	978	102
543	20241210	102100	52379983	980	980	980	980	0
544	20241210	102000	52379983	980	980	980	980	0
545	20241210	101900	52379983	980	980	980	980	126
546	20241210	101800	52256503	980	980	980	980	0
547	20241210	101700	52256503	980	976	980	976	4
548	20241210	101600	52252589	974	974	974	974	0
549	20241210	101500	52252589	974	974	974	974	1
550	20241210	101400	52251615	974	974	974	974	1
551	20241210	101300	52250641	974	974	974	974	175
552	20241210	101200	52080191	974	974	974	974	227
553	20241210	101100	51859093	976	975	976	975	140
554	20241210	101000	51722493	976	976	976	976	18
555	20241210	100900	51704925	983	983	983	983	0
556	20241210	100800	51704925	983	983	983	983	0
557	20241210	100700	51704925	983	983	983	983	0
558	20241210	100600	51704925	983	983	983	983	0
559	20241210	100500	51704925	983	983	983	983	20
560	20241210	100400	51685265	984	984	984	984	0
561	20241210	100300	51685265	984	975	984	975	951
562	20241210	100200	50758031	975	975	975	975	102
563	20241210	100100	50658581	975	979	979	975	800
564	20241210	100000	49876030	987	987	987	987	0
565	20241210	095900	49876030	987	987	987	987	0
566	20241210	095800	49876030	987	987	987	987	1
567	20241210	095700	49875043	987	987	987	987	0
568	20241210	095600	49875043	987	987	987	987	50
569	20241210	095500	49825693	987	987	987	987	100
570	20241210	095400	49726993	987	987	987	987	12
571	20241210	095300	49715149	987	987	987	987	19
572	20241210	095200	49696396	992	992	992	992	0
573	20241210	095100	49696396	992	992	992	992	0
574	20241210	095000	49696396	992	973	992	973	231
575	20241210	094900	49471614	994	989	994	989	145
576	20241210	094800	49327739	989	985	989	960	1501
577	20241210	094700	47879745	985	990	990	985	15
578	20241210	094600	47864905	990	991	991	990	975
579	20241210	094500	46898682	991	994	994	991	1223
580	20241210	094400	45686686	991	994	994	991	6
581	20241210	094300	45680737	991	991	994	990	3290
582	20241210	094200	42418733	991	984	991	984	4663
583	20241210	094100	37818996	984	979	984	979	3481
584	20241210	094000	34406369	979	974	979	974	5019
585	20241210	093900	29510476	973	973	973	973	0
586	20241210	093800	29510476	973	973	973	973	141
587	20241210	093700	29373283	973	972	973	971	1033
588	20241210	093600	28369228	971	971	971	971	1035
589	20241210	093500	27364243	971	970	971	970	283
590	20241210	093400	27089731	971	967	971	967	3430
591	20241210	093300	23767398	967	955	967	955	8917
592	20241210	093200	15196263	952	952	952	952	0
593	20241210	093100	15196263	952	952	952	952	0
594	20241210	093000	15196263	952	952	952	952	13
595	20241210	092900	15183887	950	950	950	950	45
596	20241210	092800	15141137	950	950	950	950	0
597	20241210	092700	15141137	950	950	950	950	500
598	20241210	092600	14666137	950	950	950	950	799
599	20241210	092500	13907087	950	950	951	950	637
600	20241210	092400	13301935	950	951	951	950	1054
601	20241210	092300	12299682	950	950	950	950	0
602	20241210	092200	12299682	950	950	950	950	37
603	20241210	092100	12264532	950	950	950	950	0
604	20241210	092000	12264532	950	952	957	950	686
605	20241210	091900	11612676	952	952	952	952	1
606	20241210	091800	11611724	950	954	956	950	1059
607	20241210	091700	10601676	954	950	954	950	761
608	20241210	091600	9878526	950	950	950	950	0
609	20241210	091500	9878526	950	950	950	950	105
610	20241210	091400	9778776	950	950	950	950	81
611	20241210	091300	9701826	950	944	952	944	2277
612	20241210	091200	7543646	944	944	948	944	34
613	20241210	091100	7511480	925	925	925	925	228
614	20241210	091000	7300580	925	925	925	925	56
615	20241210	090900	7248780	924	922	931	922	4452
616	20241210	090800	3133884	922	922	922	922	24
617	20241210	090700	3111756	922	922	922	922	155
618	20241210	090600	2968846	922	922	922	922	0
619	20241210	090500	2968846	922	922	922	922	748
620	20241210	090400	2279190	922	922	922	922	100
621	20241210	090300	2186990	922	922	922	922	9
622	20241210	090200	2178692	922	914	922	914	100
623	20241210	090100	2086732	907	907	907	907	67
624	20241210	090000	2025963	907	885	907	885	2289