KissMeData/014160/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	185800	2090536712	973	973	973	973	15896
3	20241212	185700	2090536712	973	973	973	973	0
4	20241212	185600	2090536712	973	973	973	973	0
5	20241212	185500	2090536712	973	973	973	973	0
6	20241212	185400	2090536712	973	973	973	973	0
7	20241212	185300	2090536712	973	973	973	973	0
8	20241212	185200	2090536712	973	973	973	973	0
9	20241212	185100	2090536712	973	973	973	973	0
10	20241212	185000	2090536712	973	973	973	973	0
11	20241212	184900	2090536712	973	973	973	973	0
12	20241212	184800	2090536712	973	973	973	973	0
13	20241212	184700	2090536712	973	973	973	973	0
14	20241212	184600	2090536712	973	973	973	973	0
15	20241212	184500	2090536712	973	973	973	973	0
16	20241212	184400	2090536712	973	973	973	973	0
17	20241212	184300	2090536712	973	973	973	973	0
18	20241212	184200	2090536712	973	973	973	973	0
19	20241212	184100	2090536712	973	973	973	973	0
20	20241212	184000	2090536712	973	973	973	973	0
21	20241212	183900	2090536712	973	973	973	973	0
22	20241212	183800	2090536712	973	973	973	973	0
23	20241212	183700	2090536712	973	973	973	973	0
24	20241212	183600	2090536712	973	973	973	973	0
25	20241212	183500	2090536712	973	973	973	973	0
26	20241212	183400	2090536712	973	973	973	973	0
27	20241212	183300	2090536712	973	973	973	973	0
28	20241212	183200	2090536712	973	973	973	973	0
29	20241212	183100	2090536712	973	973	973	973	0
30	20241212	183000	2090536712	973	973	973	973	0
31	20241212	182900	2090536712	973	973	973	973	0
32	20241212	182800	2090536712	973	973	973	973	15896
33	20241212	182700	2090536712	973	973	973	973	0
34	20241212	182600	2090536712	973	973	973	973	0
35	20241212	182500	2090536712	973	973	973	973	0
36	20241212	182400	2090536712	973	973	973	973	0
37	20241212	182300	2090536712	973	973	973	973	0
38	20241212	182200	2090536712	973	973	973	973	0
39	20241212	182100	2090536712	973	973	973	973	0
40	20241212	182000	2090536712	973	973	973	973	0
41	20241212	181900	2090536712	973	973	973	973	0
42	20241212	181800	2090536712	973	973	973	973	0
43	20241212	181700	2090536712	973	973	973	973	0
44	20241212	181600	2090536712	973	973	973	973	0
45	20241212	181500	2090536712	973	973	973	973	0
46	20241212	181400	2090536712	973	973	973	973	0
47	20241212	181300	2090536712	973	973	973	973	0
48	20241212	181200	2090536712	973	973	973	973	0
49	20241212	181100	2090536712	973	973	973	973	0
50	20241212	181000	2090536712	973	973	973	973	0
51	20241212	180900	2090536712	973	973	973	973	0
52	20241212	180800	2090536712	973	973	973	973	0
53	20241212	180700	2090536712	973	973	973	973	0
54	20241212	180600	2090536712	973	973	973	973	0
55	20241212	180500	2090536712	973	973	973	973	0
56	20241212	180400	2090536712	973	973	973	973	0
57	20241212	180300	2090536712	973	973	973	973	0
58	20241212	180200	2090536712	973	973	973	973	0
59	20241212	180100	2090536712	973	973	973	973	0
60	20241212	180000	2090536712	973	973	973	973	0
61	20241212	175900	2090536712	973	973	973	973	0
62	20241212	175800	2090536712	973	973	973	973	15896
63	20241212	175700	2090536712	973	973	973	973	0
64	20241212	175600	2090536712	973	973	973	973	0
65	20241212	175500	2090536712	973	973	973	973	0
66	20241212	175400	2090536712	973	973	973	973	0
67	20241212	175300	2090536712	973	973	973	973	0
68	20241212	175200	2090536712	973	973	973	973	0
69	20241212	175100	2090536712	973	973	973	973	0
70	20241212	175000	2090536712	973	973	973	973	0
71	20241212	174900	2090536712	973	973	973	973	0
72	20241212	174800	2090536712	973	973	973	973	0
73	20241212	174700	2090536712	973	973	973	973	0
74	20241212	174600	2090536712	973	973	973	973	0
75	20241212	174500	2090536712	973	973	973	973	0
76	20241212	174400	2090536712	973	973	973	973	0
77	20241212	174300	2090536712	973	973	973	973	0
78	20241212	174200	2090536712	973	973	973	973	0
79	20241212	174100	2090536712	973	973	973	973	0
80	20241212	174000	2090536712	973	973	973	973	0
81	20241212	173900	2090536712	973	973	973	973	0
82	20241212	173800	2090536712	973	973	973	973	0
83	20241212	173700	2090536712	973	973	973	973	0
84	20241212	173600	2090536712	973	973	973	973	0
85	20241212	173500	2090536712	973	973	973	973	0
86	20241212	173400	2090536712	973	973	973	973	0
87	20241212	173300	2090536712	973	973	973	973	0
88	20241212	173200	2090536712	973	973	973	973	0
89	20241212	173100	2090536712	973	973	973	973	0
90	20241212	173000	2090536712	973	973	973	973	0
91	20241212	172900	2090536712	973	973	973	973	0
92	20241212	172800	2090536712	973	973	973	973	15896
93	20241212	172700	2090536712	973	973	973	973	0
94	20241212	172600	2090536712	973	973	973	973	0
95	20241212	172500	2090536712	973	973	973	973	0
96	20241212	172400	2090536712	973	973	973	973	0
97	20241212	172300	2090536712	973	973	973	973	0
98	20241212	172200	2090536712	973	973	973	973	0
99	20241212	172100	2090536712	973	973	973	973	0
100	20241212	172000	2090536712	973	973	973	973	0
101	20241212	171900	2090536712	973	973	973	973	0
102	20241212	171800	2090536712	973	973	973	973	0
103	20241212	171700	2090536712	973	973	973	973	0
104	20241212	171600	2090536712	973	973	973	973	0
105	20241212	171500	2090536712	973	973	973	973	0
106	20241212	171400	2090536712	973	973	973	973	0
107	20241212	171300	2090536712	973	973	973	973	0
108	20241212	171200	2090536712	973	973	973	973	0
109	20241212	171100	2090536712	973	973	973	973	0
110	20241212	171000	2090536712	973	973	973	973	0
111	20241212	170900	2090536712	973	973	973	973	0
112	20241212	170800	2090536712	973	973	973	973	0
113	20241212	170700	2090536712	973	973	973	973	0
114	20241212	170600	2090536712	973	973	973	973	0
115	20241212	170500	2090536712	973	973	973	973	0
116	20241212	170400	2090536712	973	973	973	973	0
117	20241212	170300	2090536712	973	973	973	973	0
118	20241212	170200	2090536712	973	973	973	973	0
119	20241212	170100	2090536712	973	973	973	973	0
120	20241212	170000	2090536712	973	973	973	973	0
121	20241212	165900	2090536712	973	973	973	973	0
122	20241212	165800	2090536712	973	973	973	973	15896
123	20241212	165700	2090536712	973	973	973	973	0
124	20241212	165600	2090536712	973	973	973	973	0
125	20241212	165500	2090536712	973	973	973	973	0
126	20241212	165400	2090536712	973	973	973	973	0
127	20241212	165300	2090536712	973	973	973	973	0
128	20241212	165200	2090536712	973	973	973	973	0
129	20241212	165100	2090536712	973	973	973	973	0
130	20241212	165000	2090536712	973	973	973	973	0
131	20241212	164900	2090536712	973	973	973	973	0
132	20241212	164800	2090536712	973	973	973	973	0
133	20241212	164700	2090536712	973	973	973	973	0
134	20241212	164600	2090536712	973	973	973	973	0
135	20241212	164500	2090536712	973	973	973	973	0
136	20241212	164400	2090536712	973	973	973	973	0
137	20241212	164300	2090536712	973	973	973	973	0
138	20241212	164200	2090536712	973	973	973	973	0
139	20241212	164100	2090536712	973	973	973	973	0
140	20241212	164000	2090536712	973	973	973	973	0
141	20241212	163900	2090536712	973	973	973	973	0
142	20241212	163800	2090536712	973	973	973	973	0
143	20241212	163700	2090536712	973	973	973	973	0
144	20241212	163600	2090536712	973	973	973	973	0
145	20241212	163500	2090536712	973	973	973	973	0
146	20241212	163400	2090536712	973	973	973	973	0
147	20241212	163300	2090536712	973	973	973	973	0
148	20241212	163200	2090536712	973	973	973	973	0
149	20241212	163100	2090536712	973	973	973	973	0
150	20241212	163000	2090536712	973	973	973	973	0
151	20241212	162900	2090536712	973	973	973	973	0
152	20241212	162800	2090536712	973	973	973	973	15896
153	20241212	162700	2090536712	973	973	973	973	0
154	20241212	162600	2090536712	973	973	973	973	0
155	20241212	162500	2090536712	973	973	973	973	0
156	20241212	162400	2090536712	973	973	973	973	0
157	20241212	162300	2090536712	973	973	973	973	0
158	20241212	162200	2090536712	973	973	973	973	0
159	20241212	162100	2090536712	973	973	973	973	0
160	20241212	162000	2090536712	973	973	973	973	0
161	20241212	161900	2090536712	973	973	973	973	0
162	20241212	161800	2090536712	973	973	973	973	0
163	20241212	161700	2090536712	973	973	973	973	0
164	20241212	161600	2090536712	973	973	973	973	0
165	20241212	161500	2090536712	973	973	973	973	0
166	20241212	161400	2090536712	973	973	973	973	0
167	20241212	161300	2090536712	973	973	973	973	0
168	20241212	161200	2090536712	973	973	973	973	0
169	20241212	161100	2090536712	973	973	973	973	0
170	20241212	161000	2090536712	973	973	973	973	0
171	20241212	160900	2090536712	973	973	973	973	0
172	20241212	160800	2090536712	973	973	973	973	0
173	20241212	160700	2090536712	973	973	973	973	0
174	20241212	160600	2090536712	973	973	973	973	0
175	20241212	160500	2090536712	973	973	973	973	0
176	20241212	160400	2090536712	973	973	973	973	0
177	20241212	160300	2090536712	973	973	973	973	0
178	20241212	160200	2090536712	973	973	973	973	0
179	20241212	160100	2090536712	973	973	973	973	0
180	20241212	160000	2090536712	973	973	973	973	0
181	20241212	155900	2090536712	973	973	973	973	0
182	20241212	155800	2090536712	973	973	973	973	15896
183	20241212	155700	2090536712	973	973	973	973	0
184	20241212	155600	2090536712	973	973	973	973	0
185	20241212	155500	2090536712	973	973	973	973	0
186	20241212	155400	2090536712	973	973	973	973	0
187	20241212	155300	2090536712	973	973	973	973	0
188	20241212	155200	2090536712	973	973	973	973	0
189	20241212	155100	2090536712	973	973	973	973	0
190	20241212	155000	2090536712	973	973	973	973	0
191	20241212	154900	2090536712	973	973	973	973	0
192	20241212	154800	2090536712	973	973	973	973	0
193	20241212	154700	2090536712	973	973	973	973	0
194	20241212	154600	2090536712	973	973	973	973	0
195	20241212	154500	2090536712	973	973	973	973	0
196	20241212	154400	2090536712	973	973	973	973	0
197	20241212	154300	2090536712	973	973	973	973	0
198	20241212	154200	2090536712	973	973	973	973	0
199	20241212	154100	2090536712	973	973	973	973	0
200	20241212	154000	2090536712	973	973	973	973	0
201	20241212	153900	2090536712	973	973	973	973	0
202	20241212	153800	2090536712	973	973	973	973	0
203	20241212	153700	2090536712	973	973	973	973	0
204	20241212	153600	2090536712	973	973	973	973	0
205	20241212	153500	2090536712	973	973	973	973	0
206	20241212	153400	2090536712	973	973	973	973	0
207	20241212	153300	2090536712	973	973	973	973	0
208	20241212	153200	2090536712	973	973	973	973	0
209	20241212	153100	2090536712	973	973	973	973	0
210	20241212	153000	2090536712	973	973	973	973	15896
211	20241212	152900	2075069904	972	972	972	972	0
212	20241212	152800	2075069904	972	972	972	972	0
213	20241212	152700	2075069904	972	972	972	972	0
214	20241212	152600	2075069904	972	972	972	972	0
215	20241212	152500	2075069904	972	972	972	972	0
216	20241212	152400	2075069904	972	972	972	972	0
217	20241212	152300	2075069904	972	972	972	972	0
218	20241212	152200	2075069904	972	972	972	972	0
219	20241212	152100	2075069904	972	972	972	972	0
220	20241212	152000	2075069904	972	972	972	972	0
221	20241212	151900	2075069904	972	972	972	971	3707
222	20241212	151800	2071470350	971	971	972	971	5191
223	20241212	151700	2066429884	970	972	972	970	2106
224	20241212	151600	2064383840	973	973	973	973	0
225	20241212	151500	2064383840	973	972	973	970	5205
226	20241212	151400	2059327129	972	972	972	972	1174
227	20241212	151300	2058186001	972	972	972	972	5594
228	20241212	151200	2052748633	972	972	972	972	5
229	20241212	151100	2052743773	970	971	971	970	2100
230	20241212	151000	2050706673	973	970	973	970	2703
231	20241212	150900	2048084754	973	973	973	973	5
232	20241212	150800	2048079889	970	972	972	970	3059
233	20241212	150700	2045110655	972	972	972	972	10
234	20241212	150600	2045100935	972	971	972	971	27
235	20241212	150500	2045074701	971	970	971	970	1140
236	20241212	150400	2043968791	971	972	972	971	192
237	20241212	150300	2043782356	971	971	971	971	1918
238	20241212	150200	2041919978	971	968	971	968	14
239	20241212	150100	2041906407	968	970	970	968	12202
240	20241212	150000	2030070739	970	968	970	968	1214
241	20241212	145900	2028894159	968	968	968	967	575
242	20241212	145800	2028338036	967	970	970	967	911
243	20241212	145700	2027455689	971	969	971	967	647
244	20241212	145600	2026829446	971	969	971	969	1112
245	20241212	145500	2025750914	970	970	970	970	85
246	20241212	145400	2025668464	970	970	970	970	27
247	20241212	145300	2025642274	970	967	970	967	1239
248	20241212	145200	2024443885	967	968	968	967	4358
249	20241212	145100	2020229156	967	969	969	967	1309
250	20241212	145000	2018963042	969	969	969	969	188
251	20241212	144900	2018780870	968	968	968	968	141
252	20241212	144800	2018644382	968	970	970	968	33
253	20241212	144700	2018612374	967	967	967	967	0
254	20241212	144600	2018612374	967	967	967	966	3603
255	20241212	144500	2015130273	967	967	967	967	293
256	20241212	144400	2014846942	967	966	967	966	1079
257	20241212	144300	2013804525	967	967	967	967	0
258	20241212	144200	2013804525	967	967	967	967	208
259	20241212	144100	2013603389	966	966	966	966	800
260	20241212	144000	2012830589	966	966	966	965	2272
261	20241212	143900	2010638096	966	967	967	965	5985
262	20241212	143800	2004856434	967	967	967	967	1906
263	20241212	143700	2003013332	967	967	967	967	100
264	20241212	143600	2002916632	967	966	967	966	1109
265	20241212	143500	2001844543	966	966	966	966	54
266	20241212	143400	2001792379	965	965	965	965	1147
267	20241212	143300	2000685524	965	965	968	964	5910
268	20241212	143200	1994983838	968	968	968	968	245
269	20241212	143100	1994746678	968	965	968	965	250
270	20241212	143000	1994504828	968	968	968	968	100
271	20241212	142900	1994408028	968	968	968	968	6
272	20241212	142800	1994402220	964	969	969	964	40523
273	20241212	142700	1955307829	969	969	969	969	52
274	20241212	142600	1955257441	968	968	968	968	288
275	20241212	142500	1954978657	967	968	968	967	2000
276	20241212	142400	1953043457	968	966	968	966	1022
277	20241212	142300	1952056161	968	968	968	968	0
278	20241212	142200	1952056161	968	968	968	968	1
279	20241212	142100	1952055193	968	968	968	968	677
280	20241212	142000	1951399857	969	969	969	969	2
281	20241212	141900	1951397919	968	968	968	968	641
282	20241212	141800	1950777431	966	966	966	966	6291
283	20241212	141700	1944700325	966	966	968	966	4473
284	20241212	141600	1940379393	968	966	968	966	61
285	20241212	141500	1940320350	968	966	968	966	9170
286	20241212	141400	1931447520	968	966	968	966	970
287	20241212	141300	1930509780	966	968	968	966	1343
288	20241212	141200	1929212412	967	968	968	967	232
289	20241212	141100	1928987856	968	968	968	968	10
290	20241212	141000	1928978176	968	969	969	968	23
291	20241212	140900	1928955910	966	967	969	964	43984
292	20241212	140800	1886502264	966	967	970	966	2313
293	20241212	140700	1884266349	969	969	969	967	4479
294	20241212	140600	1879934935	968	968	968	967	7667
295	20241212	140500	1872519704	969	971	972	969	8419
296	20241212	140400	1864355080	971	971	971	971	3
297	20241212	140300	1864352167	970	971	971	970	355
298	20241212	140200	1864007515	970	970	970	970	541
299	20241212	140100	1863482745	970	969	970	969	3
300	20241212	140000	1863479836	973	973	973	973	0
301	20241212	135900	1863479836	973	973	973	973	0
302	20241212	135800	1863479836	973	969	973	969	13
303	20241212	135700	1863467227	973	973	973	971	14
304	20241212	135600	1863453625	967	974	974	967	1250
305	20241212	135500	1862244844	970	975	975	970	1002
306	20241212	135400	1861272894	967	970	970	967	9920
307	20241212	135300	1851672638	975	975	975	975	13
308	20241212	135200	1851659963	975	969	975	969	1349
309	20241212	135100	1850352776	969	969	975	969	454
310	20241212	135000	1849911338	975	975	975	975	4288
311	20241212	134900	1845730538	975	974	975	974	72
312	20241212	134800	1845660408	976	976	976	976	0
313	20241212	134700	1845660408	976	976	976	976	1
314	20241212	134600	1845659432	969	969	969	969	1
315	20241212	134500	1845658463	976	976	976	976	0
316	20241212	134400	1845658463	976	976	976	976	0
317	20241212	134300	1845658463	976	976	976	976	0
318	20241212	134200	1845658463	976	973	976	973	340
319	20241212	134100	1845327010	973	968	973	968	4003
320	20241212	134000	1841451869	968	970	970	968	124
321	20241212	133900	1841331627	970	971	971	970	24
322	20241212	133800	1841308343	968	970	971	968	5381
323	20241212	133700	1836096658	970	970	970	970	724
324	20241212	133600	1835394378	971	970	971	970	1191
325	20241212	133500	1834238080	970	970	970	970	3654
326	20241212	133400	1830693700	971	971	971	971	280
327	20241212	133300	1830421820	971	971	971	971	2502
328	20241212	133200	1827992378	973	976	976	971	2806
329	20241212	133100	1825264585	978	978	978	978	0
330	20241212	133000	1825264585	978	973	978	973	12
331	20241212	132900	1825252864	978	977	978	977	11
332	20241212	132800	1825242116	978	975	978	973	1066
333	20241212	132700	1824203248	974	974	974	974	8369
334	20241212	132600	1816051842	978	978	978	978	2
335	20241212	132500	1816049886	978	975	978	975	931
336	20241212	132400	1815140992	976	974	977	974	1626
337	20241212	132300	1813553099	976	976	976	976	303
338	20241212	132200	1813257371	976	976	976	976	580
339	20241212	132100	1812691291	976	976	977	973	827
340	20241212	132000	1811884363	976	976	976	976	154
341	20241212	131900	1811734059	976	976	976	976	33
342	20241212	131800	1811701851	976	976	976	976	6000
343	20241212	131700	1805845851	976	976	976	976	101
344	20241212	131600	1805747275	972	970	972	970	1108
345	20241212	131500	1804670515	970	968	970	968	700
346	20241212	131400	1803992511	970	970	970	970	400
347	20241212	131300	1803604511	970	970	970	968	6138
348	20241212	131200	1797660310	970	970	970	969	1135
349	20241212	131100	1796559863	970	968	970	968	1002
350	20241212	131000	1795589923	967	970	970	967	19729
351	20241212	130900	1776491537	970	972	972	970	14696
352	20241212	130800	1762225735	973	974	974	973	7
353	20241212	130700	1762218920	977	973	977	972	8
354	20241212	130600	1762211129	973	978	978	973	2702
355	20241212	130500	1759582073	975	976	976	975	3082
356	20241212	130400	1756576923	975	975	975	975	118
357	20241212	130300	1756461873	975	975	975	975	0
358	20241212	130200	1756461873	975	975	975	975	0
359	20241212	130100	1756461873	975	974	975	974	83
360	20241212	130000	1756381029	975	975	975	975	142
361	20241212	125900	1756242579	977	978	978	977	210
362	20241212	125800	1756037200	979	978	979	978	314
363	20241212	125700	1755730106	979	979	979	979	0
364	20241212	125600	1755730106	979	975	979	975	6000
365	20241212	125500	1749857317	975	975	975	975	1660
366	20241212	125400	1748238817	974	974	974	974	238
367	20241212	125300	1748007005	972	972	972	972	0
368	20241212	125200	1748007005	972	974	974	972	6302
369	20241212	125100	1741881457	972	974	974	972	2007
370	20241212	125000	1739929929	973	974	974	973	1477
371	20241212	124900	1738491893	975	975	975	975	2
372	20241212	124800	1738489943	974	974	974	974	86
373	20241212	124700	1738406179	973	973	974	973	47
374	20241212	124600	1738360418	974	974	974	974	34
375	20241212	124500	1738327302	975	975	975	975	15
376	20241212	124400	1738312677	972	972	972	972	0
377	20241212	124300	1738312677	972	974	974	972	1000
378	20241212	124200	1737340203	974	977	977	974	210
379	20241212	124100	1737135381	976	977	977	976	760
380	20241212	124000	1736393619	977	976	977	976	809
381	20241212	123900	1735604033	976	977	977	974	2040
382	20241212	123800	1733616846	977	977	977	977	1
383	20241212	123700	1733615869	977	975	977	975	799
384	20241212	123600	1732835844	975	972	975	972	749
385	20241212	123500	1732107811	972	972	972	972	976
386	20241212	123400	1731159139	970	970	970	970	333
387	20241212	123300	1730836129	970	971	972	970	15936
388	20241212	123200	1715372187	971	970	971	970	1678
389	20241212	123100	1713744507	970	970	971	969	18609
390	20241212	123000	1695697775	971	971	971	971	20
391	20241212	122900	1695678355	971	971	971	971	0
392	20241212	122800	1695678355	971	970	971	970	6574
393	20241212	122700	1689301365	968	968	968	968	3386
394	20241212	122600	1686023717	968	975	975	968	19046
395	20241212	122500	1667560121	974	974	974	974	0
396	20241212	122400	1667560121	974	975	975	971	2987
397	20241212	122300	1664651790	975	972	975	972	264
398	20241212	122200	1664394488	972	971	972	971	562
399	20241212	122100	1663848406	972	972	972	971	1348
400	20241212	122000	1662539239	971	972	972	970	420
401	20241212	121900	1662131325	972	973	977	972	1234
402	20241212	121800	1660929643	975	972	975	969	6263
403	20241212	121700	1654840414	972	972	975	969	3115
404	20241212	121600	1651815499	969	970	970	969	2100
405	20241212	121500	1649780598	968	972	972	968	3306
406	20241212	121400	1646579357	968	974	976	967	38393
407	20241212	121300	1609379179	972	976	976	972	15074
408	20241212	121200	1594711825	976	975	976	975	1629
409	20241212	121100	1593122156	974	976	977	974	5909
410	20241212	121000	1587361430	976	974	976	973	4502
411	20241212	120900	1582978893	976	976	976	973	1374
412	20241212	120800	1581640741	977	977	977	973	13888
413	20241212	120700	1568088165	977	979	979	970	12856
414	20241212	120600	1555614546	978	976	979	970	12481
415	20241212	120500	1543473715	976	979	979	976	202
416	20241212	120400	1543276256	979	976	980	976	3557
417	20241212	120300	1539799496	976	970	977	970	20685
418	20241212	120200	1519641988	967	968	971	965	11365
419	20241212	120100	1508661231	971	967	971	965	15409
420	20241212	120000	1493747567	963	969	973	963	14947
421	20241212	115900	1479291594	964	963	969	960	9865
422	20241212	115800	1469804114	963	969	969	961	9391
423	20241212	115700	1460737437	967	967	967	952	35197
424	20241212	115600	1426840688	966	972	974	966	13219
425	20241212	115500	1414040984	972	981	982	972	31470
426	20241212	115400	1383275349	980	980	980	966	87777
427	20241212	115300	1297852415	977	981	981	977	12452
428	20241212	115200	1285662610	981	978	981	978	12437
429	20241212	115100	1273473999	978	983	983	977	19489
430	20241212	115000	1254405418	982	976	987	975	19077
431	20241212	114900	1235710491	974	970	983	969	81623
432	20241212	114800	1156171444	970	992	996	970	132486
433	20241212	114700	1026111209	991	1004	1005	990	48248
434	20241212	114600	978166460	1004	1004	1005	998	7843
435	20241212	114500	970322904	1009	1011	1016	1000	37990
436	20241212	114400	932119138	1016	1012	1016	1010	6158
437	20241212	114300	925873583	1011	1018	1018	1010	8176
438	20241212	114200	917604837	1018	1014	1018	1010	2842
439	20241212	114100	914726586	1014	1019	1019	1008	161
440	20241212	114000	914564041	1019	1018	1019	1018	3302
441	20241212	113900	911201803	1019	1020	1020	1019	102
442	20241212	113800	911097864	1013	1015	1020	1013	26104
443	20241212	113700	884532406	1012	1004	1018	995	6721
444	20241212	113600	877730497	1001	994	1001	991	14648
445	20241212	113500	863189093	992	1000	1007	992	50251
446	20241212	113400	813059658	1001	1023	1023	1001	41753
447	20241212	113300	771058538	1023	1026	1026	1017	2012
448	20241212	113200	769012145	1017	1024	1024	1017	9933
449	20241212	113100	758882257	1029	1023	1029	1023	36
450	20241212	113000	758845423	1026	1023	1034	1020	1918
451	20241212	112900	756884006	1023	1028	1028	1023	2400
452	20241212	112800	754418302	1028	1033	1033	1027	5312
453	20241212	112700	748944082	1033	1038	1038	1033	430
454	20241212	112600	748499742	1040	1033	1040	1033	1625
455	20241212	112500	746819323	1033	1040	1040	1033	3819
456	20241212	112400	742858619	1036	1036	1040	1036	3022
457	20241212	112300	739722021	1040	1040	1040	1040	1
458	20241212	112200	739720981	1035	1039	1041	1035	162
459	20241212	112100	739552385	1040	1040	1040	1035	1905
460	20241212	112000	737571970	1037	1036	1041	1034	7007
461	20241212	111900	730310033	1036	1044	1044	1036	3407
462	20241212	111800	726772717	1045	1043	1047	1037	8479
463	20241212	111700	717910432	1047	1029	1047	1029	31023
464	20241212	111600	685658765	1028	1027	1039	1027	35185
465	20241212	111500	649248248	1030	1025	1031	1025	22863
466	20241212	111400	625731902	1025	1022	1025	1022	7468
467	20241212	111300	618086809	1017	1017	1017	1017	0
468	20241212	111200	618086809	1017	1017	1017	1017	200
469	20241212	111100	617883409	1022	1022	1022	1022	1
470	20241212	111000	617882387	1016	1020	1022	1016	2818
471	20241212	110900	615005843	1022	1022	1022	1022	0
472	20241212	110800	615005843	1022	1022	1022	1022	0
473	20241212	110700	615005843	1022	1021	1022	1021	2233
474	20241212	110600	612725910	1021	1021	1021	1021	70
475	20241212	110500	612654440	1022	1022	1022	1022	0
476	20241212	110400	612654440	1022	1022	1022	1022	1000
477	20241212	110300	611632440	1021	1021	1021	1021	0
478	20241212	110200	611632440	1021	1015	1021	1015	996
479	20241212	110100	610616124	1015	1015	1015	1015	0
480	20241212	110000	610616124	1015	1015	1015	1015	1
481	20241212	105900	610615109	1022	1018	1022	1018	300
482	20241212	105800	610309080	1013	1021	1021	1012	6285
483	20241212	105700	603940246	1021	1021	1021	1021	1000
484	20241212	105600	602919246	1021	1018	1021	1015	59
485	20241212	105500	602859184	1018	1018	1018	1018	132
486	20241212	105400	602724808	1021	1021	1021	1021	0
487	20241212	105300	602724808	1021	1013	1021	1013	6947
488	20241212	105200	595645277	1020	1020	1020	1020	0
489	20241212	105100	595645277	1020	1020	1020	1020	0
490	20241212	105000	595645277	1020	1020	1020	1020	0
491	20241212	104900	595645277	1020	1018	1020	1013	10010
492	20241212	104800	585494457	1018	1020	1020	1018	2043
493	20241212	104700	583414673	1020	1020	1020	1020	13
494	20241212	104600	583401413	1020	1020	1020	1020	2791
495	20241212	104500	580554593	1020	1021	1021	1018	3579
496	20241212	104400	576903739	1021	1021	1021	1021	100
497	20241212	104300	576801639	1022	1021	1022	1021	1592
498	20241212	104200	575176205	1020	1020	1020	1020	3848
499	20241212	104100	571251245	1020	1020	1020	1020	83
500	20241212	104000	571166585	1016	1016	1016	1016	0
501	20241212	103900	571166585	1016	1020	1020	1015	25
502	20241212	103800	571141103	1015	1020	1020	1015	2208
503	20241212	103700	568895808	1020	1020	1020	1020	50
504	20241212	103600	568844808	1020	1020	1020	1020	677
505	20241212	103500	568154268	1017	1017	1017	1017	200
506	20241212	103400	567950868	1021	1021	1021	1021	0
507	20241212	103300	567950868	1021	1018	1021	1018	65
508	20241212	103200	567884683	1019	1017	1019	1017	138
509	20241212	103100	567744261	1020	1020	1020	1020	200
510	20241212	103000	567540261	1022	1022	1022	1017	605
511	20241212	102900	566922407	1022	1022	1022	1022	6
512	20241212	102800	566916275	1017	1017	1017	1017	1
513	20241212	102700	566915258	1023	1022	1023	1017	20963
514	20241212	102600	545542974	1025	1025	1025	1025	0
515	20241212	102500	545542974	1025	1025	1025	1021	104
516	20241212	102400	545436774	1025	1021	1025	1021	6
517	20241212	102300	545430628	1025	1021	1025	1021	875
518	20241212	102200	544537237	1021	1024	1025	1021	57
519	20241212	102100	544478872	1021	1024	1025	1021	7977
520	20241212	102000	536306033	1021	1021	1023	1021	7461
521	20241212	101900	528684288	1020	1018	1020	1018	2688
522	20241212	101800	525942736	1018	1019	1020	1018	320
523	20241212	101700	525616958	1018	1018	1018	1018	1000
524	20241212	101600	524598958	1020	1020	1020	1020	1561
525	20241212	101500	523006738	1020	1020	1020	1018	1894
526	20241212	101400	521078604	1018	1020	1020	1018	1816
527	20241212	101300	519226973	1020	1020	1020	1020	476
528	20241212	101200	518741453	1022	1022	1022	1020	2827
529	20241212	101100	515857728	1022	1022	1022	1022	125
530	20241212	101000	515729978	1019	1020	1022	1019	2116
531	20241212	100900	513571338	1020	1020	1020	1020	306
532	20241212	100800	513259218	1018	1020	1020	1018	265
533	20241212	100700	512989354	1020	1022	1022	1020	650
534	20241212	100600	512325065	1022	1022	1022	1022	0
535	20241212	100500	512325065	1022	1021	1022	1017	2254
536	20241212	100400	510021654	1021	1017	1021	1017	251
537	20241212	100300	509766383	1017	1017	1017	1017	3972
538	20241212	100200	505726859	1017	1022	1022	1017	2214
539	20241212	100100	503475141	1022	1018	1022	1017	11202
540	20241212	100000	492075632	1017	1022	1022	1017	5255
541	20241212	095900	486731095	1022	1023	1023	1019	2118
542	20241212	095800	484564763	1023	1023	1023	1023	837
543	20241212	095700	483708512	1023	1019	1023	1019	7393
544	20241212	095600	476150555	1019	1018	1019	1018	2073
545	20241212	095500	474038271	1017	1014	1017	1012	10403
546	20241212	095400	463467195	1009	1009	1009	1009	0
547	20241212	095300	463467195	1009	1009	1009	1009	1
548	20241212	095200	463466186	1008	1008	1008	1008	523
549	20241212	095100	462939002	1008	1008	1008	1008	410
550	20241212	095000	462525722	1008	1008	1008	1008	3
551	20241212	094900	462522698	1008	1014	1014	1008	3981
552	20241212	094800	458500148	1010	1013	1013	1007	2987
553	20241212	094700	455484380	1007	1007	1007	1007	3018
554	20241212	094600	452445254	1007	1008	1008	1007	2000
555	20241212	094500	450430654	1007	1008	1008	1007	7023
556	20241212	094400	443358127	1014	1005	1014	1005	34013
557	20241212	094300	408993181	1006	1006	1006	1001	12
558	20241212	094200	408981114	1000	1007	1007	1000	23599
559	20241212	094100	385323959	1005	1006	1006	1005	1092
560	20241212	094000	384225625	1007	1005	1007	1005	1133
561	20241212	093900	383085996	1005	1005	1005	1003	1870
562	20241212	093800	381206660	1007	1002	1007	1002	1661
563	20241212	093700	379541290	997	1002	1002	997	850
564	20241212	093600	378690840	1002	1008	1008	995	51371
565	20241212	093500	327319196	1009	1007	1009	1007	8002
566	20241212	093400	319251178	1009	1009	1009	1009	10
567	20241212	093300	319241088	1009	1008	1009	1007	3421
568	20241212	093200	315793960	1009	1009	1009	1009	443
569	20241212	093100	315346973	1009	1009	1009	1009	5247
570	20241212	093000	310052750	1009	1008	1009	1008	167
571	20241212	092900	309884413	1008	1008	1008	1008	2300
572	20241212	092800	307566013	1008	1008	1008	1004	8950
573	20241212	092700	298546879	1004	1004	1004	1004	100
574	20241212	092600	298446479	1003	1008	1008	1003	7007
575	20241212	092500	291410415	1003	1005	1009	1003	4886
576	20241212	092400	286503675	1004	1005	1005	998	4501
577	20241212	092300	281986425	1005	1009	1009	995	34304
578	20241212	092200	247591837	1008	1010	1010	1008	1058
579	20241212	092100	246524959	1010	1011	1012	1006	10703
580	20241212	092000	235737130	1013	1010	1013	1010	1100
581	20241212	091900	234623130	1013	1010	1013	1008	4050
582	20241212	091800	230524520	1013	1010	1013	1008	3372
583	20241212	091700	227118888	1010	1010	1010	1009	5653
584	20241212	091600	221410414	1010	1011	1014	1010	11362
585	20241212	091500	209929532	1011	1011	1011	1011	3262
586	20241212	091400	206631650	1015	1014	1015	1012	9330
587	20241212	091300	197183345	1014	1011	1015	1011	4533
588	20241212	091200	192595230	1011	1007	1011	1005	9736
589	20241212	091100	182772503	1011	1009	1011	1006	10225
590	20241212	091000	172476409	1009	1012	1012	1009	137
591	20241212	090900	172338120	1007	1013	1014	1007	3675
592	20241212	090800	168633614	1007	1004	1016	1004	5421
593	20241212	090700	163163247	1009	1008	1020	995	49669
594	20241212	090600	113295400	1009	1012	1023	1009	8481
595	20241212	090500	104725691	1012	1025	1025	1011	10414
596	20241212	090400	94122283	1025	1024	1025	1019	4329
597	20241212	090300	89688357	1026	1013	1027	1011	4176
598	20241212	090200	85452133	1013	1026	1026	970	45707
599	20241212	090100	39457779	1020	1037	1037	1020	15879
600	20241212	090000	23180246	1038	1034	1038	1028	22452