KissMeData/014990/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	185900	3941543274	969	969	969	969	22211
3	20241212	185800	3941543274	969	969	969	969	0
4	20241212	185700	3941543274	969	969	969	969	0
5	20241212	185600	3941543274	969	969	969	969	0
6	20241212	185500	3941543274	969	969	969	969	0
7	20241212	185400	3941543274	969	969	969	969	0
8	20241212	185300	3941543274	969	969	969	969	0
9	20241212	185200	3941543274	969	969	969	969	0
10	20241212	185100	3941543274	969	969	969	969	0
11	20241212	185000	3941543274	969	969	969	969	0
12	20241212	184900	3941543274	969	969	969	969	0
13	20241212	184800	3941543274	969	969	969	969	0
14	20241212	184700	3941543274	969	969	969	969	0
15	20241212	184600	3941543274	969	969	969	969	0
16	20241212	184500	3941543274	969	969	969	969	0
17	20241212	184400	3941543274	969	969	969	969	0
18	20241212	184300	3941543274	969	969	969	969	0
19	20241212	184200	3941543274	969	969	969	969	0
20	20241212	184100	3941543274	969	969	969	969	0
21	20241212	184000	3941543274	969	969	969	969	0
22	20241212	183900	3941543274	969	969	969	969	0
23	20241212	183800	3941543274	969	969	969	969	0
24	20241212	183700	3941543274	969	969	969	969	0
25	20241212	183600	3941543274	969	969	969	969	0
26	20241212	183500	3941543274	969	969	969	969	0
27	20241212	183400	3941543274	969	969	969	969	0
28	20241212	183300	3941543274	969	969	969	969	0
29	20241212	183200	3941543274	969	969	969	969	0
30	20241212	183100	3941543274	969	969	969	969	0
31	20241212	183000	3941543274	969	969	969	969	0
32	20241212	182900	3941543274	969	969	969	969	22211
33	20241212	182800	3941543274	969	969	969	969	0
34	20241212	182700	3941543274	969	969	969	969	0
35	20241212	182600	3941543274	969	969	969	969	0
36	20241212	182500	3941543274	969	969	969	969	0
37	20241212	182400	3941543274	969	969	969	969	0
38	20241212	182300	3941543274	969	969	969	969	0
39	20241212	182200	3941543274	969	969	969	969	0
40	20241212	182100	3941543274	969	969	969	969	0
41	20241212	182000	3941543274	969	969	969	969	0
42	20241212	181900	3941543274	969	969	969	969	0
43	20241212	181800	3941543274	969	969	969	969	0
44	20241212	181700	3941543274	969	969	969	969	0
45	20241212	181600	3941543274	969	969	969	969	0
46	20241212	181500	3941543274	969	969	969	969	0
47	20241212	181400	3941543274	969	969	969	969	0
48	20241212	181300	3941543274	969	969	969	969	0
49	20241212	181200	3941543274	969	969	969	969	0
50	20241212	181100	3941543274	969	969	969	969	0
51	20241212	181000	3941543274	969	969	969	969	0
52	20241212	180900	3941543274	969	969	969	969	0
53	20241212	180800	3941543274	969	969	969	969	0
54	20241212	180700	3941543274	969	969	969	969	0
55	20241212	180600	3941543274	969	969	969	969	0
56	20241212	180500	3941543274	969	969	969	969	0
57	20241212	180400	3941543274	969	969	969	969	0
58	20241212	180300	3941543274	969	969	969	969	0
59	20241212	180200	3941543274	969	969	969	969	0
60	20241212	180100	3941543274	969	969	969	969	0
61	20241212	180000	3941543274	969	969	969	969	0
62	20241212	175900	3941543274	969	969	969	969	22211
63	20241212	175800	3941543274	969	969	969	969	0
64	20241212	175700	3941543274	969	969	969	969	0
65	20241212	175600	3941543274	969	969	969	969	0
66	20241212	175500	3941543274	969	969	969	969	0
67	20241212	175400	3941543274	969	969	969	969	0
68	20241212	175300	3941543274	969	969	969	969	0
69	20241212	175200	3941543274	969	969	969	969	0
70	20241212	175100	3941543274	969	969	969	969	0
71	20241212	175000	3941543274	969	969	969	969	0
72	20241212	174900	3941543274	969	969	969	969	0
73	20241212	174800	3941543274	969	969	969	969	0
74	20241212	174700	3941543274	969	969	969	969	0
75	20241212	174600	3941543274	969	969	969	969	0
76	20241212	174500	3941543274	969	969	969	969	0
77	20241212	174400	3941543274	969	969	969	969	0
78	20241212	174300	3941543274	969	969	969	969	0
79	20241212	174200	3941543274	969	969	969	969	0
80	20241212	174100	3941543274	969	969	969	969	0
81	20241212	174000	3941543274	969	969	969	969	0
82	20241212	173900	3941543274	969	969	969	969	0
83	20241212	173800	3941543274	969	969	969	969	0
84	20241212	173700	3941543274	969	969	969	969	0
85	20241212	173600	3941543274	969	969	969	969	0
86	20241212	173500	3941543274	969	969	969	969	0
87	20241212	173400	3941543274	969	969	969	969	0
88	20241212	173300	3941543274	969	969	969	969	0
89	20241212	173200	3941543274	969	969	969	969	0
90	20241212	173100	3941543274	969	969	969	969	0
91	20241212	173000	3941543274	969	969	969	969	0
92	20241212	172900	3941543274	969	969	969	969	22211
93	20241212	172800	3941543274	969	969	969	969	0
94	20241212	172700	3941543274	969	969	969	969	0
95	20241212	172600	3941543274	969	969	969	969	0
96	20241212	172500	3941543274	969	969	969	969	0
97	20241212	172400	3941543274	969	969	969	969	0
98	20241212	172300	3941543274	969	969	969	969	0
99	20241212	172200	3941543274	969	969	969	969	0
100	20241212	172100	3941543274	969	969	969	969	0
101	20241212	172000	3941543274	969	969	969	969	0
102	20241212	171900	3941543274	969	969	969	969	0
103	20241212	171800	3941543274	969	969	969	969	0
104	20241212	171700	3941543274	969	969	969	969	0
105	20241212	171600	3941543274	969	969	969	969	0
106	20241212	171500	3941543274	969	969	969	969	0
107	20241212	171400	3941543274	969	969	969	969	0
108	20241212	171300	3941543274	969	969	969	969	0
109	20241212	171200	3941543274	969	969	969	969	0
110	20241212	171100	3941543274	969	969	969	969	0
111	20241212	171000	3941543274	969	969	969	969	0
112	20241212	170900	3941543274	969	969	969	969	0
113	20241212	170800	3941543274	969	969	969	969	0
114	20241212	170700	3941543274	969	969	969	969	0
115	20241212	170600	3941543274	969	969	969	969	0
116	20241212	170500	3941543274	969	969	969	969	0
117	20241212	170400	3941543274	969	969	969	969	0
118	20241212	170300	3941543274	969	969	969	969	0
119	20241212	170200	3941543274	969	969	969	969	0
120	20241212	170100	3941543274	969	969	969	969	0
121	20241212	170000	3941543274	969	969	969	969	0
122	20241212	165900	3941543274	969	969	969	969	22211
123	20241212	165800	3941543274	969	969	969	969	0
124	20241212	165700	3941543274	969	969	969	969	0
125	20241212	165600	3941543274	969	969	969	969	0
126	20241212	165500	3941543274	969	969	969	969	0
127	20241212	165400	3941543274	969	969	969	969	0
128	20241212	165300	3941543274	969	969	969	969	0
129	20241212	165200	3941543274	969	969	969	969	0
130	20241212	165100	3941543274	969	969	969	969	0
131	20241212	165000	3941543274	969	969	969	969	0
132	20241212	164900	3941543274	969	969	969	969	0
133	20241212	164800	3941543274	969	969	969	969	0
134	20241212	164700	3941543274	969	969	969	969	0
135	20241212	164600	3941543274	969	969	969	969	0
136	20241212	164500	3941543274	969	969	969	969	0
137	20241212	164400	3941543274	969	969	969	969	0
138	20241212	164300	3941543274	969	969	969	969	0
139	20241212	164200	3941543274	969	969	969	969	0
140	20241212	164100	3941543274	969	969	969	969	0
141	20241212	164000	3941543274	969	969	969	969	0
142	20241212	163900	3941543274	969	969	969	969	0
143	20241212	163800	3941543274	969	969	969	969	0
144	20241212	163700	3941543274	969	969	969	969	0
145	20241212	163600	3941543274	969	969	969	969	0
146	20241212	163500	3941543274	969	969	969	969	0
147	20241212	163400	3941543274	969	969	969	969	0
148	20241212	163300	3941543274	969	969	969	969	0
149	20241212	163200	3941543274	969	969	969	969	0
150	20241212	163100	3941543274	969	969	969	969	0
151	20241212	163000	3941543274	969	969	969	969	0
152	20241212	162900	3941543274	969	969	969	969	22211
153	20241212	162800	3941543274	969	969	969	969	0
154	20241212	162700	3941543274	969	969	969	969	0
155	20241212	162600	3941543274	969	969	969	969	0
156	20241212	162500	3941543274	969	969	969	969	0
157	20241212	162400	3941543274	969	969	969	969	0
158	20241212	162300	3941543274	969	969	969	969	0
159	20241212	162200	3941543274	969	969	969	969	0
160	20241212	162100	3941543274	969	969	969	969	0
161	20241212	162000	3941543274	969	969	969	969	0
162	20241212	161900	3941543274	969	969	969	969	0
163	20241212	161800	3941543274	969	969	969	969	0
164	20241212	161700	3941543274	969	969	969	969	0
165	20241212	161600	3941543274	969	969	969	969	0
166	20241212	161500	3941543274	969	969	969	969	0
167	20241212	161400	3941543274	969	969	969	969	0
168	20241212	161300	3941543274	969	969	969	969	0
169	20241212	161200	3941543274	969	969	969	969	0
170	20241212	161100	3941543274	969	969	969	969	0
171	20241212	161000	3941543274	969	969	969	969	0
172	20241212	160900	3941543274	969	969	969	969	0
173	20241212	160800	3941543274	969	969	969	969	0
174	20241212	160700	3941543274	969	969	969	969	0
175	20241212	160600	3941543274	969	969	969	969	0
176	20241212	160500	3941543274	969	969	969	969	0
177	20241212	160400	3941543274	969	969	969	969	0
178	20241212	160300	3941543274	969	969	969	969	0
179	20241212	160200	3941543274	969	969	969	969	0
180	20241212	160100	3941543274	969	969	969	969	0
181	20241212	160000	3941543274	969	969	969	969	0
182	20241212	155900	3941543274	969	969	969	969	22211
183	20241212	155800	3941543274	969	969	969	969	0
184	20241212	155700	3941543274	969	969	969	969	0
185	20241212	155600	3941543274	969	969	969	969	0
186	20241212	155500	3941543274	969	969	969	969	0
187	20241212	155400	3941543274	969	969	969	969	0
188	20241212	155300	3941543274	969	969	969	969	0
189	20241212	155200	3941543274	969	969	969	969	0
190	20241212	155100	3941543274	969	969	969	969	0
191	20241212	155000	3941543274	969	969	969	969	0
192	20241212	154900	3941543274	969	969	969	969	0
193	20241212	154800	3941543274	969	969	969	969	0
194	20241212	154700	3941543274	969	969	969	969	0
195	20241212	154600	3941543274	969	969	969	969	0
196	20241212	154500	3941543274	969	969	969	969	0
197	20241212	154400	3941543274	969	969	969	969	0
198	20241212	154300	3941543274	969	969	969	969	0
199	20241212	154200	3941543274	969	969	969	969	0
200	20241212	154100	3941543274	969	969	969	969	0
201	20241212	154000	3941543274	969	969	969	969	0
202	20241212	153900	3941543274	969	969	969	969	0
203	20241212	153800	3941543274	969	969	969	969	0
204	20241212	153700	3941543274	969	969	969	969	0
205	20241212	153600	3941543274	969	969	969	969	0
206	20241212	153500	3941543274	969	969	969	969	0
207	20241212	153400	3941543274	969	969	969	969	0
208	20241212	153300	3941543274	969	969	969	969	0
209	20241212	153200	3941543274	969	969	969	969	0
210	20241212	153100	3941543274	969	969	969	969	0
211	20241212	153000	3941543274	969	969	969	969	22211
212	20241212	152900	3920020815	980	980	980	980	0
213	20241212	152800	3920020815	980	980	980	980	0
214	20241212	152700	3920020815	980	980	980	980	0
215	20241212	152600	3920020815	980	980	980	980	0
216	20241212	152500	3920020815	980	980	980	980	0
217	20241212	152400	3920020815	980	980	980	980	0
218	20241212	152300	3920020815	980	980	980	980	0
219	20241212	152200	3920020815	980	980	980	980	0
220	20241212	152100	3920020815	980	980	980	980	0
221	20241212	152000	3920020815	980	980	980	980	0
222	20241212	151900	3920020815	980	985	985	980	212
223	20241212	151800	3919812936	985	978	985	978	4638
224	20241212	151700	3915268741	978	984	984	978	2715
225	20241212	151600	3912611160	980	984	984	980	4537
226	20241212	151500	3908157689	984	988	988	984	971
227	20241212	151400	3907199845	988	987	989	987	18871
228	20241212	151300	3888570296	988	989	989	988	17
229	20241212	151200	3888553488	989	984	989	984	18101
230	20241212	151100	3870708989	983	981	983	979	9565
231	20241212	151000	3861328880	978	981	981	978	284
232	20241212	150900	3861050817	981	982	982	977	1969
233	20241212	150800	3859122557	982	980	982	979	1104
234	20241212	150700	3858041429	981	979	983	979	3065
235	20241212	150600	3855039169	979	985	985	979	3069
236	20241212	150500	3852024805	985	988	989	985	7528
237	20241212	150400	3844588180	987	986	987	985	1100
238	20241212	150300	3843503899	984	984	985	984	1503
239	20241212	150200	3842024946	983	983	983	982	2364
240	20241212	150100	3839702768	983	982	983	982	573
241	20241212	150000	3839139608	983	981	983	981	4014
242	20241212	145900	3835201575	981	972	981	972	5106
243	20241212	145800	3830208097	972	975	975	972	2901
244	20241212	145700	3827388313	972	972	972	972	124
245	20241212	145600	3827267785	975	975	975	975	501
246	20241212	145500	3826779310	975	975	975	975	98
247	20241212	145400	3826683760	975	972	975	971	18361
248	20241212	145300	3808836828	972	972	972	972	10
249	20241212	145200	3808827108	972	969	972	969	255
250	20241212	145100	3808579992	970	970	970	968	8085
251	20241212	145000	3800741712	970	972	972	970	497
252	20241212	144900	3800259618	975	975	975	975	9
253	20241212	144800	3800250843	972	974	975	972	34
254	20241212	144700	3800217764	974	974	974	970	33
255	20241212	144600	3800185690	975	975	975	975	110
256	20241212	144500	3800078440	968	973	975	968	2243
257	20241212	144400	3797901606	973	973	975	973	2876
258	20241212	144300	3795098190	973	973	975	973	218
259	20241212	144200	3794885670	973	973	974	973	945
260	20241212	144100	3793965360	976	976	976	976	50
261	20241212	144000	3793916560	976	971	977	971	6014
262	20241212	143900	3788070887	968	968	968	966	374
263	20241212	143800	3787708857	964	964	964	964	20
264	20241212	143700	3787689577	964	968	968	963	19
265	20241212	143600	3787671199	963	968	968	963	923
266	20241212	143500	3786782345	968	965	968	963	9925
267	20241212	143400	3777212184	965	969	969	965	15
268	20241212	143300	3777197693	965	967	970	965	9321
269	20241212	143200	3768199491	971	971	971	967	527
270	20241212	143100	3767689826	971	972	972	971	6
271	20241212	143000	3767683998	972	972	972	972	0
272	20241212	142900	3767683998	972	968	972	968	30
273	20241212	142800	3767654950	968	972	972	968	874
274	20241212	142700	3766808886	972	966	972	965	7315
275	20241212	142600	3759714148	966	972	972	966	1816
276	20241212	142500	3757959820	971	971	972	971	1482
277	20241212	142400	3756520793	966	967	971	966	3037
278	20241212	142300	3753584652	967	971	971	967	4922
279	20241212	142200	3748822900	971	971	971	971	218
280	20241212	142100	3748611222	971	972	972	971	12
281	20241212	142000	3748599565	972	972	972	972	7
282	20241212	141900	3748592761	972	972	972	972	4030
283	20241212	141800	3744675601	972	971	972	971	1562
284	20241212	141700	3743158897	971	971	971	971	10
285	20241212	141600	3743149187	967	973	978	967	82964
286	20241212	141500	3662528099	974	978	978	974	6836
287	20241212	141400	3655869346	975	976	978	975	3001
288	20241212	141300	3652941652	976	976	976	976	0
289	20241212	141200	3652941652	976	976	976	976	0
290	20241212	141100	3652941652	976	979	979	976	7
291	20241212	141000	3652934804	979	979	979	979	0
292	20241212	140900	3652934804	979	979	979	979	30
293	20241212	140800	3652905434	979	979	979	979	32
294	20241212	140700	3652874106	975	977	977	975	361
295	20241212	140600	3652522129	977	981	981	977	1843
296	20241212	140500	3650721502	981	981	981	981	4
297	20241212	140400	3650717578	981	981	981	981	755
298	20241212	140300	3649976923	982	982	982	982	0
299	20241212	140200	3649976923	982	980	982	980	418
300	20241212	140100	3649567267	977	977	977	977	1873
301	20241212	140000	3647737346	977	977	977	977	3
302	20241212	135900	3647734415	977	977	977	977	8
303	20241212	135800	3647726599	975	975	975	975	0
304	20241212	135700	3647726599	975	975	975	975	6
305	20241212	135600	3647720749	975	975	975	975	0
306	20241212	135500	3647720749	975	979	979	975	2430
307	20241212	135400	3645350252	980	980	980	980	64
308	20241212	135300	3645287532	980	979	980	979	1007
309	20241212	135200	3644300677	979	980	980	979	3
310	20241212	135100	3644297738	976	976	976	976	100
311	20241212	135000	3644200138	975	976	976	975	200
312	20241212	134900	3644005038	974	974	974	974	0
313	20241212	134800	3644005038	974	975	975	974	207
314	20241212	134700	3643803229	975	980	980	975	203
315	20241212	134600	3643605289	980	980	980	980	1
316	20241212	134500	3643604309	974	980	980	974	118
317	20241212	134400	3643489365	974	974	974	974	5
318	20241212	134300	3643484495	980	980	980	980	0
319	20241212	134200	3643484495	980	980	980	980	2
320	20241212	134100	3643482535	980	973	980	973	8884
321	20241212	134000	3634803095	973	974	974	973	4563
322	20241212	133900	3630362923	974	974	974	974	1
323	20241212	133800	3630361949	973	979	979	973	251
324	20241212	133700	3630117707	973	979	979	973	1246
325	20241212	133600	3628903509	979	976	979	976	678
326	20241212	133500	3628241008	973	970	973	970	4421
327	20241212	133400	3623943195	968	968	969	967	3398
328	20241212	133300	3620655598	970	973	974	968	33301
329	20241212	133200	3588343434	973	978	978	973	3014
330	20241212	133100	3585409690	979	979	979	979	0
331	20241212	133000	3585409690	979	979	979	979	1005
332	20241212	132900	3584425795	977	977	977	976	4
333	20241212	132800	3584421888	977	975	977	975	3
334	20241212	132700	3584418961	975	978	980	974	9500
335	20241212	132600	3575156891	975	975	975	975	0
336	20241212	132500	3575156891	975	977	977	975	5598
337	20241212	132400	3569693920	977	977	977	977	0
338	20241212	132300	3569693920	977	977	977	976	3728
339	20241212	132200	3566051665	977	977	978	976	2780
340	20241212	132100	3563335220	976	975	976	975	70
341	20241212	132000	3563266904	976	979	979	976	9008
342	20241212	131900	3554463540	978	978	978	978	2
343	20241212	131800	3554461584	979	979	979	979	333
344	20241212	131700	3554135577	979	979	979	979	567
345	20241212	131600	3553580484	979	980	980	979	466
346	20241212	131500	3553124268	980	981	982	980	854
347	20241212	131400	3552286494	981	980	981	979	655
348	20241212	131300	3551644589	980	980	980	979	458
349	20241212	131200	3551195751	980	980	980	980	548
350	20241212	131100	3550658711	979	980	981	979	106
351	20241212	131000	3550554836	980	976	981	975	1441
352	20241212	130900	3549148169	979	981	981	977	7362
353	20241212	130800	3541926067	981	981	981	981	2
354	20241212	130700	3541924105	981	978	993	973	8704
355	20241212	130600	3533409574	975	971	978	971	361
356	20241212	130500	3533056591	971	978	978	971	3943
357	20241212	130400	3529220411	979	979	979	979	43
358	20241212	130300	3529178314	978	979	979	978	38
359	20241212	130200	3529141113	979	982	982	977	284
360	20241212	130100	3528863612	979	997	998	979	13443
361	20241212	130000	3515537844	999	995	1001	995	55345
362	20241212	125900	3460201557	1000	993	1007	992	24631
363	20241212	125800	3435535538	992	996	999	992	11064
364	20241212	125700	3424486982	998	979	998	976	18195
365	20241212	125600	3406563810	977	972	977	970	8776
366	20241212	125500	3397999544	976	971	976	969	8001
367	20241212	125400	3390217228	963	963	977	960	9253
368	20241212	125300	3381257761	963	966	978	958	5183
369	20241212	125200	3376233462	966	953	970	953	12851
370	20241212	125100	3363905527	953	966	966	951	35733
371	20241212	125000	3329543395	968	979	979	965	35979
372	20241212	124900	3294579615	979	979	979	976	3815
373	20241212	124800	3290851790	979	985	985	979	33118
374	20241212	124700	3258398226	986	987	987	986	2
375	20241212	124600	3258396253	988	989	990	985	380
376	20241212	124500	3258021931	992	985	992	985	5192
377	20241212	124400	3252891611	984	984	984	984	300
378	20241212	124300	3252596411	984	986	986	984	3861
379	20241212	124200	3248794655	986	987	987	986	292
380	20241212	124100	3248506552	987	991	991	987	602
381	20241212	124000	3247909982	987	987	987	987	0
382	20241212	123900	3247909982	987	991	991	987	1907
383	20241212	123800	3246020193	991	991	991	991	0
384	20241212	123700	3246020193	991	985	991	985	905
385	20241212	123600	3245127132	986	987	987	986	208
386	20241212	123500	3244922039	987	987	987	987	61
387	20241212	123400	3244861832	984	984	985	984	228
388	20241212	123300	3244637478	987	983	987	983	102
389	20241212	123200	3244537204	982	987	987	982	20944
390	20241212	123100	3223925878	987	991	992	987	5752
391	20241212	123000	3218246604	988	988	993	988	69
392	20241212	122900	3218178377	988	989	993	987	20316
393	20241212	122800	3198106794	989	994	994	989	3625
394	20241212	122700	3194519147	995	995	995	991	1044
395	20241212	122600	3193483407	992	992	992	992	0
396	20241212	122500	3193483407	992	992	992	992	800
397	20241212	122400	3192689807	990	992	997	990	13441
398	20241212	122300	3179341217	994	995	995	993	160
399	20241212	122200	3179182227	995	994	995	994	4
400	20241212	122100	3179178249	992	991	992	991	151
401	20241212	122000	3179028458	991	995	995	991	8009
402	20241212	121900	3171076136	995	995	995	995	0
403	20241212	121800	3171076136	995	995	995	995	14
404	20241212	121700	3171062206	994	994	999	994	10
405	20241212	121600	3171052261	994	995	995	994	1281
406	20241212	121500	3169778940	999	996	999	994	4132
407	20241212	121400	3165666412	996	998	1000	996	11678
408	20241212	121300	3154021895	998	998	1000	998	2346
409	20241212	121200	3151680585	998	998	1005	998	698
410	20241212	121100	3150983974	998	1002	1004	997	3639
411	20241212	121000	3147335227	1002	997	1002	997	46
412	20241212	120900	3147289155	1003	1001	1003	998	10001
413	20241212	120800	3137296860	1005	1005	1005	1005	1011
414	20241212	120700	3136280805	997	1004	1004	997	25832
415	20241212	120600	3110445831	1004	1004	1005	1001	4324
416	20241212	120500	3106105085	1000	1004	1004	1000	3100
417	20241212	120400	3103004685	1004	1003	1004	1001	8101
418	20241212	120300	3094877273	999	1000	1000	998	3546
419	20241212	120200	3091335271	1004	996	1004	996	6847
420	20241212	120100	3084488498	995	1000	1000	995	10980
421	20241212	120000	3073543805	999	998	999	997	321
422	20241212	115900	3073223444	999	998	999	998	945
423	20241212	115800	3072280162	998	1001	1001	998	5334
424	20241212	115700	3066950762	1001	1002	1002	1001	3995
425	20241212	115600	3062950472	1001	1000	1001	1000	1005
426	20241212	115500	3061945467	1000	999	1000	999	2003
427	20241212	115400	3059944360	999	1001	1001	999	2428
428	20241212	115300	3057513938	1002	1002	1002	1002	1076
429	20241212	115200	3056435786	1002	999	1002	999	208
430	20241212	115100	3056227991	1000	1000	1000	1000	2542
431	20241212	115000	3053685991	999	999	999	999	605
432	20241212	114900	3053081596	1005	999	1005	999	1706
433	20241212	114800	3051377266	999	1000	1000	999	1100
434	20241212	114700	3050278301	1000	1000	1000	1000	2498
435	20241212	114600	3047780301	1000	1005	1009	1000	2208
436	20241212	114500	3045563055	1004	1004	1004	1004	68
437	20241212	114400	3045494783	1004	997	1004	996	2418
438	20241212	114300	3043081252	997	1001	1003	996	10544
439	20241212	114200	3032547491	1000	1006	1006	1000	5869
440	20241212	114100	3026656812	1007	1008	1008	1007	8
441	20241212	114000	3026648754	1006	1004	1006	1004	1310
442	20241212	113900	3025333059	1002	1004	1004	1002	3
443	20241212	113800	3025330051	1005	1005	1005	1002	6993
444	20241212	113700	3018321571	1006	1006	1006	1006	14
445	20241212	113600	3018307487	1000	1013	1013	1000	23437
446	20241212	113500	2994749491	1013	1008	1013	1008	9527
447	20241212	113400	2985122279	1009	1010	1010	1008	3885
448	20241212	113300	2981202129	1010	1010	1010	1010	302
449	20241212	113200	2980897109	1010	1011	1011	1010	1836
450	20241212	113100	2979042089	1010	1010	1011	1009	3051
451	20241212	113000	2975961535	1010	1009	1010	1009	1005
452	20241212	112900	2974946489	1008	1010	1010	1008	1435
453	20241212	112800	2973499327	1011	1010	1011	1009	5101
454	20241212	112700	2968346670	1010	1010	1011	1008	12291
455	20241212	112600	2955936053	1009	1003	1009	1003	23381
456	20241212	112500	2932403068	1003	999	1003	999	2834
457	20241212	112400	2929566184	1001	1001	1001	1001	500
458	20241212	112300	2929065684	1002	999	1003	999	3102
459	20241212	112200	2925957491	1000	998	1000	997	20631
460	20241212	112100	2905344324	991	992	997	991	14136
461	20241212	112000	2891311547	990	991	991	989	1938
462	20241212	111900	2889392317	991	991	992	991	251
463	20241212	111800	2889143575	989	990	990	989	200
464	20241212	111700	2888945771	990	991	991	990	1330
465	20241212	111600	2887629042	991	991	991	991	971
466	20241212	111500	2886666781	990	991	991	990	2935
467	20241212	111400	2883759574	991	993	993	991	2220
468	20241212	111300	2881557908	993	994	994	993	64
469	20241212	111200	2881494296	994	994	994	994	0
470	20241212	111100	2881494296	994	995	995	994	5
471	20241212	111000	2881489324	995	995	995	995	273
472	20241212	110900	2881217689	995	992	995	991	3299
473	20241212	110800	2877945376	991	991	991	991	1444
474	20241212	110700	2876514372	991	991	991	991	2113
475	20241212	110600	2874420389	990	990	990	990	322
476	20241212	110500	2874101609	990	990	990	990	501
477	20241212	110400	2873605619	990	991	991	989	2222
478	20241212	110300	2871404328	991	990	991	989	4678
479	20241212	110200	2866772967	991	990	991	990	1732
480	20241212	110100	2865056677	988	989	989	988	900
481	20241212	110000	2864167472	988	989	991	988	5750
482	20241212	105900	2858480723	989	989	989	989	933
483	20241212	105800	2857557986	992	992	992	989	7703
484	20241212	105700	2849926847	992	993	993	991	1922
485	20241212	105600	2848019975	994	995	995	994	1170
486	20241212	105500	2846855956	995	996	996	995	354
487	20241212	105400	2846503415	996	995	996	995	3033
488	20241212	105300	2843483561	995	995	996	993	2125
489	20241212	105200	2841369092	995	993	995	993	2798
490	20241212	105100	2838588703	993	993	994	989	2972
491	20241212	105000	2835638561	993	995	995	993	6392
492	20241212	104900	2829290267	995	995	995	995	146
493	20241212	104800	2829144997	995	996	996	995	1139
494	20241212	104700	2828011652	995	997	998	995	745
495	20241212	104600	2827268152	998	993	998	993	7088
496	20241212	104500	2820195014	993	997	997	992	435
497	20241212	104400	2819763034	998	992	998	992	12170
498	20241212	104300	2807634895	997	991	997	991	4006
499	20241212	104200	2803647361	989	988	989	987	988
500	20241212	104100	2802670235	988	987	989	987	757
501	20241212	104000	2801922063	988	987	988	987	1242
502	20241212	103900	2800695898	987	987	987	987	1
503	20241212	103800	2800694911	988	985	988	984	24246
504	20241212	103700	2776791782	985	985	985	985	2000
505	20241212	103600	2774821782	986	986	986	986	1520
506	20241212	103500	2773323062	986	988	989	984	1943
507	20241212	103400	2771406187	988	985	988	983	3207
508	20241212	103300	2768247014	985	986	989	985	2129
509	20241212	103200	2766149736	991	986	991	986	3771
510	20241212	103100	2762418340	985	985	986	985	1159
511	20241212	103000	2761276636	982	982	982	981	4669
512	20241212	102900	2756693491	982	982	982	982	835
513	20241212	102800	2755873521	986	985	986	980	8349
514	20241212	102700	2747662503	985	991	991	984	15783
515	20241212	102600	2732110106	991	992	992	988	122
516	20241212	102500	2731989131	992	991	994	987	30245
517	20241212	102400	2702020926	993	993	993	990	9144
518	20241212	102300	2692957522	994	993	995	993	2436
519	20241212	102200	2690536449	992	993	994	991	1080
520	20241212	102100	2689463102	994	991	994	991	3828
521	20241212	102000	2685666141	988	988	988	987	4909
522	20241212	101900	2680819862	987	988	991	987	3859
523	20241212	101800	2677006493	991	988	991	986	796
524	20241212	101700	2676218636	985	985	988	985	743
525	20241212	101600	2675486751	985	984	988	984	441
526	20241212	101500	2675052614	984	986	986	984	1673
527	20241212	101400	2673405276	986	991	991	984	3045
528	20241212	101300	2670402404	987	987	987	986	2684
529	20241212	101200	2667754138	987	984	987	984	2541
530	20241212	101100	2665251455	984	984	987	983	4278
531	20241212	101000	2661043201	984	988	988	984	8119
532	20241212	100900	2653045377	983	984	984	983	551
533	20241212	100800	2652503241	984	985	991	984	1447
534	20241212	100700	2651077964	985	980	985	978	17664
535	20241212	100600	2633789674	985	979	985	978	24553
536	20241212	100500	2609775736	978	991	993	978	48941
537	20241212	100400	2561453802	996	995	999	991	31210
538	20241212	100300	2530440694	999	997	1000	995	25586
539	20241212	100200	2504926297	997	997	1000	996	16631
540	20241212	100100	2488349554	1000	996	1000	996	1392
541	20241212	100000	2486958354	996	997	997	995	1895
542	20241212	095900	2485070478	997	1000	1001	997	6022
543	20241212	095800	2479059406	1000	999	1000	998	5202
544	20241212	095700	2473861170	1000	994	1004	994	17460
545	20241212	095600	2456413515	995	996	997	994	17842
546	20241212	095500	2438664605	996	994	1000	991	51183
547	20241212	095400	2387794134	994	1002	1003	992	60930
548	20241212	095300	2326944149	1001	1005	1009	999	18580
549	20241212	095200	2308314708	1000	992	1011	992	57280
550	20241212	095100	2250930757	998	1009	1011	990	58388
551	20241212	095000	2192702168	1011	1017	1029	1008	28801
552	20241212	094900	2163476754	1029	1020	1037	1015	50961
553	20241212	094800	2111238245	1020	1025	1030	1009	49304
554	20241212	094700	2061072312	1029	1044	1048	1025	136945
555	20241212	094600	1919570565	1048	1033	1053	1033	24279
556	20241212	094500	1894185756	1042	1043	1044	1032	30187
557	20241212	094400	1862881006	1043	1046	1053	1035	44162
558	20241212	094300	1816998537	1047	1050	1055	1047	32912
559	20241212	094200	1782461299	1046	1059	1062	1046	43220
560	20241212	094100	1736984464	1052	1050	1057	1050	10107
561	20241212	094000	1726322137	1054	1050	1055	1047	12960
562	20241212	093900	1712728114	1049	1064	1064	1044	42163
563	20241212	093800	1668225116	1065	1060	1065	1055	46197
564	20241212	093700	1619200724	1060	1044	1061	1044	37108
565	20241212	093600	1580134867	1043	1036	1043	1028	21327
566	20241212	093500	1558044731	1027	1026	1048	1024	62458
567	20241212	093400	1493441113	1021	1037	1042	1021	75807
568	20241212	093300	1415341854	1037	1051	1055	1036	56480
569	20241212	093200	1356452853	1049	1066	1072	1048	87552
570	20241212	093100	1263323799	1066	1054	1069	1044	84777
571	20241212	093000	1173557783	1055	1038	1055	1037	74222
572	20241212	092900	1096058892	1038	1027	1040	1026	53684
573	20241212	092800	1040693117	1026	1028	1029	1023	25596
574	20241212	092700	1014441741	1027	1020	1030	1018	62113
575	20241212	092600	950784484	1018	1021	1023	1017	26942
576	20241212	092500	923336906	1021	1018	1021	1015	22915
577	20241212	092400	900018771	1017	1018	1018	1012	14389
578	20241212	092300	885397014	1018	1009	1018	1007	25529
579	20241212	092200	859531117	1009	1010	1012	1008	16687
580	20241212	092100	842686666	1014	1015	1016	1009	13558
581	20241212	092000	828927020	1006	1002	1022	1000	50784
582	20241212	091900	777635853	1002	996	1002	996	7546
583	20241212	091800	770080967	996	993	1002	993	13231
584	20241212	091700	756850438	993	993	997	993	6832
585	20241212	091600	750065736	993	991	993	990	5951
586	20241212	091500	744159861	991	1000	1000	991	20837
587	20241212	091400	723369954	1002	994	1006	994	30471
588	20241212	091300	692920888	993	1006	1010	991	39633
589	20241212	091200	653051125	1006	991	1006	991	33123
590	20241212	091100	619915016	990	987	1000	984	57705
591	20241212	091000	562615192	993	969	993	969	22584
592	20241212	090900	540425796	969	967	973	966	16126
593	20241212	090800	524793342	967	965	969	965	3713
594	20241212	090700	521204857	965	968	970	964	34711
595	20241212	090600	487697621	963	966	968	962	16147
596	20241212	090500	472112163	967	972	976	967	13578
597	20241212	090400	458926973	970	976	977	961	65339
598	20241212	090300	395357362	977	988	988	977	32977
599	20241212	090200	363077168	980	989	998	978	64158
600	20241212	090100	299717449	989	1011	1015	980	136555
601	20241212	090000	164601049	1016	1001	1050	993	163512