KissMeData/014990/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	190100	3447377380	974	974	974	974	43016
3	20241211	190000	3447377380	974	974	974	974	0
4	20241211	185900	3447377380	974	974	974	974	0
5	20241211	185800	3447377380	974	974	974	974	0
6	20241211	185700	3447377380	974	974	974	974	0
7	20241211	185600	3447377380	974	974	974	974	0
8	20241211	185500	3447377380	974	974	974	974	0
9	20241211	185400	3447377380	974	974	974	974	0
10	20241211	185300	3447377380	974	974	974	974	0
11	20241211	185200	3447377380	974	974	974	974	0
12	20241211	185100	3447377380	974	974	974	974	0
13	20241211	185000	3447377380	974	974	974	974	0
14	20241211	184900	3447377380	974	974	974	974	0
15	20241211	184800	3447377380	974	974	974	974	0
16	20241211	184700	3447377380	974	974	974	974	0
17	20241211	184600	3447377380	974	974	974	974	0
18	20241211	184500	3447377380	974	974	974	974	0
19	20241211	184400	3447377380	974	974	974	974	0
20	20241211	184300	3447377380	974	974	974	974	0
21	20241211	184200	3447377380	974	974	974	974	0
22	20241211	184100	3447377380	974	974	974	974	0
23	20241211	184000	3447377380	974	974	974	974	0
24	20241211	183900	3447377380	974	974	974	974	0
25	20241211	183800	3447377380	974	974	974	974	0
26	20241211	183700	3447377380	974	974	974	974	0
27	20241211	183600	3447377380	974	974	974	974	0
28	20241211	183500	3447377380	974	974	974	974	0
29	20241211	183400	3447377380	974	974	974	974	0
30	20241211	183300	3447377380	974	974	974	974	0
31	20241211	183200	3447377380	974	974	974	974	0
32	20241211	183100	3447377380	974	974	974	974	43016
33	20241211	183000	3447377380	974	974	974	974	0
34	20241211	182900	3447377380	974	974	974	974	0
35	20241211	182800	3447377380	974	974	974	974	0
36	20241211	182700	3447377380	974	974	974	974	0
37	20241211	182600	3447377380	974	974	974	974	0
38	20241211	182500	3447377380	974	974	974	974	0
39	20241211	182400	3447377380	974	974	974	974	0
40	20241211	182300	3447377380	974	974	974	974	0
41	20241211	182200	3447377380	974	974	974	974	0
42	20241211	182100	3447377380	974	974	974	974	0
43	20241211	182000	3447377380	974	974	974	974	0
44	20241211	181900	3447377380	974	974	974	974	0
45	20241211	181800	3447377380	974	974	974	974	0
46	20241211	181700	3447377380	974	974	974	974	0
47	20241211	181600	3447377380	974	974	974	974	0
48	20241211	181500	3447377380	974	974	974	974	0
49	20241211	181400	3447377380	974	974	974	974	0
50	20241211	181300	3447377380	974	974	974	974	0
51	20241211	181200	3447377380	974	974	974	974	0
52	20241211	181100	3447377380	974	974	974	974	0
53	20241211	181000	3447377380	974	974	974	974	0
54	20241211	180900	3447377380	974	974	974	974	0
55	20241211	180800	3447377380	974	974	974	974	0
56	20241211	180700	3447377380	974	974	974	974	0
57	20241211	180600	3447377380	974	974	974	974	0
58	20241211	180500	3447377380	974	974	974	974	0
59	20241211	180400	3447377380	974	974	974	974	0
60	20241211	180300	3447377380	974	974	974	974	0
61	20241211	180200	3447377380	974	974	974	974	0
62	20241211	180100	3447377380	974	974	974	974	43016
63	20241211	180000	3447377380	974	974	974	974	0
64	20241211	175900	3447377380	974	974	974	974	0
65	20241211	175800	3447377380	974	974	974	974	0
66	20241211	175700	3447377380	974	974	974	974	0
67	20241211	175600	3447377380	974	974	974	974	0
68	20241211	175500	3447377380	974	974	974	974	0
69	20241211	175400	3447377380	974	974	974	974	0
70	20241211	175300	3447377380	974	974	974	974	0
71	20241211	175200	3447377380	974	974	974	974	0
72	20241211	175100	3447377380	974	974	974	974	0
73	20241211	175000	3447377380	974	974	974	974	0
74	20241211	174900	3447377380	974	974	974	974	0
75	20241211	174800	3447377380	974	974	974	974	0
76	20241211	174700	3447377380	974	974	974	974	0
77	20241211	174600	3447377380	974	974	974	974	0
78	20241211	174500	3447377380	974	974	974	974	0
79	20241211	174400	3447377380	974	974	974	974	0
80	20241211	174300	3447377380	974	974	974	974	0
81	20241211	174200	3447377380	974	974	974	974	0
82	20241211	174100	3447377380	974	974	974	974	0
83	20241211	174000	3447377380	974	974	974	974	0
84	20241211	173900	3447377380	974	974	974	974	0
85	20241211	173800	3447377380	974	974	974	974	0
86	20241211	173700	3447377380	974	974	974	974	0
87	20241211	173600	3447377380	974	974	974	974	0
88	20241211	173500	3447377380	974	974	974	974	0
89	20241211	173400	3447377380	974	974	974	974	0
90	20241211	173300	3447377380	974	974	974	974	0
91	20241211	173200	3447377380	974	974	974	974	0
92	20241211	173100	3447377380	974	974	974	974	43016
93	20241211	173000	3447377380	974	974	974	974	0
94	20241211	172900	3447377380	974	974	974	974	0
95	20241211	172800	3447377380	974	974	974	974	0
96	20241211	172700	3447377380	974	974	974	974	0
97	20241211	172600	3447377380	974	974	974	974	0
98	20241211	172500	3447377380	974	974	974	974	0
99	20241211	172400	3447377380	974	974	974	974	0
100	20241211	172300	3447377380	974	974	974	974	0
101	20241211	172200	3447377380	974	974	974	974	0
102	20241211	172100	3447377380	974	974	974	974	0
103	20241211	172000	3447377380	974	974	974	974	0
104	20241211	171900	3447377380	974	974	974	974	0
105	20241211	171800	3447377380	974	974	974	974	0
106	20241211	171700	3447377380	974	974	974	974	0
107	20241211	171600	3447377380	974	974	974	974	0
108	20241211	171500	3447377380	974	974	974	974	0
109	20241211	171400	3447377380	974	974	974	974	0
110	20241211	171300	3447377380	974	974	974	974	0
111	20241211	171200	3447377380	974	974	974	974	0
112	20241211	171100	3447377380	974	974	974	974	0
113	20241211	171000	3447377380	974	974	974	974	0
114	20241211	170900	3447377380	974	974	974	974	0
115	20241211	170800	3447377380	974	974	974	974	0
116	20241211	170700	3447377380	974	974	974	974	0
117	20241211	170600	3447377380	974	974	974	974	0
118	20241211	170500	3447377380	974	974	974	974	0
119	20241211	170400	3447377380	974	974	974	974	0
120	20241211	170300	3447377380	974	974	974	974	0
121	20241211	170200	3447377380	974	974	974	974	0
122	20241211	170100	3447377380	974	974	974	974	43016
123	20241211	170000	3447377380	974	974	974	974	0
124	20241211	165900	3447377380	974	974	974	974	0
125	20241211	165800	3447377380	974	974	974	974	0
126	20241211	165700	3447377380	974	974	974	974	0
127	20241211	165600	3447377380	974	974	974	974	0
128	20241211	165500	3447377380	974	974	974	974	0
129	20241211	165400	3447377380	974	974	974	974	0
130	20241211	165300	3447377380	974	974	974	974	0
131	20241211	165200	3447377380	974	974	974	974	0
132	20241211	165100	3447377380	974	974	974	974	0
133	20241211	165000	3447377380	974	974	974	974	0
134	20241211	164900	3447377380	974	974	974	974	0
135	20241211	164800	3447377380	974	974	974	974	0
136	20241211	164700	3447377380	974	974	974	974	0
137	20241211	164600	3447377380	974	974	974	974	0
138	20241211	164500	3447377380	974	974	974	974	0
139	20241211	164400	3447377380	974	974	974	974	0
140	20241211	164300	3447377380	974	974	974	974	0
141	20241211	164200	3447377380	974	974	974	974	0
142	20241211	164100	3447377380	974	974	974	974	0
143	20241211	164000	3447377380	974	974	974	974	0
144	20241211	163900	3447377380	974	974	974	974	0
145	20241211	163800	3447377380	974	974	974	974	0
146	20241211	163700	3447377380	974	974	974	974	0
147	20241211	163600	3447377380	974	974	974	974	0
148	20241211	163500	3447377380	974	974	974	974	0
149	20241211	163400	3447377380	974	974	974	974	0
150	20241211	163300	3447377380	974	974	974	974	0
151	20241211	163200	3447377380	974	974	974	974	0
152	20241211	163100	3447377380	974	974	974	974	43016
153	20241211	163000	3447377380	974	974	974	974	0
154	20241211	162900	3447377380	974	974	974	974	0
155	20241211	162800	3447377380	974	974	974	974	0
156	20241211	162700	3447377380	974	974	974	974	0
157	20241211	162600	3447377380	974	974	974	974	0
158	20241211	162500	3447377380	974	974	974	974	0
159	20241211	162400	3447377380	974	974	974	974	0
160	20241211	162300	3447377380	974	974	974	974	0
161	20241211	162200	3447377380	974	974	974	974	0
162	20241211	162100	3447377380	974	974	974	974	0
163	20241211	162000	3447377380	974	974	974	974	0
164	20241211	161900	3447377380	974	974	974	974	0
165	20241211	161800	3447377380	974	974	974	974	0
166	20241211	161700	3447377380	974	974	974	974	0
167	20241211	161600	3447377380	974	974	974	974	0
168	20241211	161500	3447377380	974	974	974	974	0
169	20241211	161400	3447377380	974	974	974	974	0
170	20241211	161300	3447377380	974	974	974	974	0
171	20241211	161200	3447377380	974	974	974	974	0
172	20241211	161100	3447377380	974	974	974	974	0
173	20241211	161000	3447377380	974	974	974	974	0
174	20241211	160900	3447377380	974	974	974	974	0
175	20241211	160800	3447377380	974	974	974	974	0
176	20241211	160700	3447377380	974	974	974	974	0
177	20241211	160600	3447377380	974	974	974	974	0
178	20241211	160500	3447377380	974	974	974	974	0
179	20241211	160400	3447377380	974	974	974	974	0
180	20241211	160300	3447377380	974	974	974	974	0
181	20241211	160200	3447377380	974	974	974	974	0
182	20241211	160100	3447377380	974	974	974	974	43016
183	20241211	160000	3447377380	974	974	974	974	0
184	20241211	155900	3447377380	974	974	974	974	0
185	20241211	155800	3447377380	974	974	974	974	0
186	20241211	155700	3447377380	974	974	974	974	0
187	20241211	155600	3447377380	974	974	974	974	0
188	20241211	155500	3447377380	974	974	974	974	0
189	20241211	155400	3447377380	974	974	974	974	0
190	20241211	155300	3447377380	974	974	974	974	0
191	20241211	155200	3447377380	974	974	974	974	0
192	20241211	155100	3447377380	974	974	974	974	0
193	20241211	155000	3447377380	974	974	974	974	0
194	20241211	154900	3447377380	974	974	974	974	0
195	20241211	154800	3447377380	974	974	974	974	0
196	20241211	154700	3447377380	974	974	974	974	0
197	20241211	154600	3447377380	974	974	974	974	0
198	20241211	154500	3447377380	974	974	974	974	0
199	20241211	154400	3447377380	974	974	974	974	0
200	20241211	154300	3447377380	974	974	974	974	0
201	20241211	154200	3447377380	974	974	974	974	0
202	20241211	154100	3447377380	974	974	974	974	0
203	20241211	154000	3447377380	974	974	974	974	0
204	20241211	153900	3447377380	974	974	974	974	0
205	20241211	153800	3447377380	974	974	974	974	0
206	20241211	153700	3447377380	974	974	974	974	0
207	20241211	153600	3447377380	974	974	974	974	0
208	20241211	153500	3447377380	974	974	974	974	0
209	20241211	153400	3447377380	974	974	974	974	0
210	20241211	153300	3447377380	974	974	974	974	0
211	20241211	153200	3447377380	974	974	974	974	0
212	20241211	153100	3447377380	974	974	974	974	43016
213	20241211	153000	3447377380	974	974	974	974	43016
214	20241211	152900	3405479796	955	955	955	955	0
215	20241211	152800	3405479796	955	955	955	955	0
216	20241211	152700	3405479796	955	955	955	955	0
217	20241211	152600	3405479796	955	955	955	955	0
218	20241211	152500	3405479796	955	955	955	955	0
219	20241211	152400	3405479796	955	955	955	955	0
220	20241211	152300	3405479796	955	955	955	955	0
221	20241211	152200	3405479796	955	955	955	955	0
222	20241211	152100	3405479796	955	955	955	955	0
223	20241211	152000	3405479796	955	955	955	955	0
224	20241211	151900	3405479796	955	964	964	955	33782
225	20241211	151800	3373131117	965	967	967	963	9523
226	20241211	151700	3363953154	969	967	969	965	9122
227	20241211	151600	3355137774	965	966	967	965	8528
228	20241211	151500	3346899749	966	967	967	966	4336
229	20241211	151400	3342708806	967	968	970	967	1423
230	20241211	151300	3341331650	967	967	968	966	7461
231	20241211	151200	3334118340	966	968	968	966	1278
232	20241211	151100	3332882385	971	972	972	971	56
233	20241211	151000	3332827954	966	966	966	966	3173
234	20241211	150900	3329762836	966	970	973	966	14934
235	20241211	150800	3315305469	964	967	968	964	20654
236	20241211	150700	3295389011	967	968	968	965	609
237	20241211	150600	3294800738	967	966	969	966	1655
238	20241211	150500	3293199705	965	966	966	965	7295
239	20241211	150400	3286159913	966	967	967	965	6184
240	20241211	150300	3280188702	967	970	970	967	10463
241	20241211	150200	3270051338	971	970	971	970	2749
242	20241211	150100	3267384773	970	972	973	970	6354
243	20241211	150000	3261210337	972	971	972	971	13402
244	20241211	145900	3248196851	972	972	972	971	2635
245	20241211	145800	3245636053	972	973	973	972	1513
246	20241211	145700	3244164404	972	973	973	972	12306
247	20241211	145600	3232200191	974	975	975	973	14261
248	20241211	145500	3218317694	978	974	978	974	13576
249	20241211	145400	3205072387	975	978	978	975	2649
250	20241211	145300	3202489553	977	977	979	976	157
251	20241211	145200	3202335980	976	979	980	976	5177
252	20241211	145100	3197275610	980	975	980	975	911
253	20241211	145000	3196385893	975	975	979	974	1007
254	20241211	144900	3195404069	974	974	980	971	16397
255	20241211	144800	3179461499	974	977	977	974	2007
256	20241211	144700	3177505544	977	977	977	977	407
257	20241211	144600	3177107905	977	977	977	977	197
258	20241211	144500	3176915436	975	975	975	975	39
259	20241211	144400	3176877411	977	972	980	972	2656
260	20241211	144300	3174278269	973	973	973	972	1226
261	20241211	144200	3173085591	974	974	974	974	874
262	20241211	144100	3172234315	975	973	975	973	1652
263	20241211	144000	3170624236	972	970	972	970	2072
264	20241211	143900	3168613996	970	972	972	970	793
265	20241211	143800	3167843640	970	970	972	970	3796
266	20241211	143700	3164161510	970	970	970	970	2846
267	20241211	143600	3161400890	970	971	971	970	646
268	20241211	143500	3160774230	971	971	971	970	2771
269	20241211	143400	3158083794	971	971	973	971	3681
270	20241211	143300	3154508514	971	972	972	971	2703
271	20241211	143200	3151883899	970	973	973	970	1110
272	20241211	143100	3150806492	974	974	974	971	1696
273	20241211	143000	3149155405	974	971	974	971	27
274	20241211	142900	3149129159	971	970	973	970	3160
275	20241211	142800	3146062627	970	973	974	970	257
276	20241211	142700	3145813258	973	969	973	969	2778
277	20241211	142600	3143119971	969	974	974	969	5289
278	20241211	142500	3137983168	974	974	974	969	6368
279	20241211	142400	3131791400	974	974	974	972	589
280	20241211	142300	3131218759	975	974	976	972	194
281	20241211	142200	3131029847	974	975	976	974	4790
282	20241211	142100	3126363275	975	975	976	975	5928
283	20241211	142000	3120583473	975	978	978	975	11441
284	20241211	141900	3109412577	977	979	982	977	3137
285	20241211	141800	3106344892	979	981	981	979	7373
286	20241211	141700	3099120161	979	980	980	978	5503
287	20241211	141600	3093730805	980	982	982	980	7239
288	20241211	141500	3086628607	978	979	980	977	2410
289	20241211	141400	3084269507	979	983	983	977	6225
290	20241211	141300	3078179484	983	980	983	977	9815
291	20241211	141200	3068563204	983	977	983	977	932
292	20241211	141100	3067649829	977	984	987	975	21714
293	20241211	141000	3046382774	982	987	988	982	27531
294	20241211	140900	3019225842	987	993	993	987	4714
295	20241211	140800	3014567345	993	994	994	988	3729
296	20241211	140700	3010865912	994	991	995	990	8839
297	20241211	140600	3002108583	991	992	995	991	6967
298	20241211	140500	2995191804	991	987	992	987	10065
299	20241211	140400	2985231756	987	991	992	987	1922
300	20241211	140300	2983332245	991	991	991	987	11816
301	20241211	140200	2971649871	991	992	992	987	7352
302	20241211	140100	2964384015	992	989	992	985	5524
303	20241211	140000	2958933175	989	994	995	980	18332
304	20241211	135900	2940771470	994	987	995	987	19785
305	20241211	135800	2921194196	988	981	988	980	18148
306	20241211	135700	2903311075	980	977	982	977	13349
307	20241211	135600	2890242351	978	974	978	966	15604
308	20241211	135500	2875056532	969	974	974	969	7016
309	20241211	135400	2868244470	974	974	975	969	5977
310	20241211	135300	2862434899	975	985	985	965	93389
311	20241211	135200	2771744685	985	980	986	972	51550
312	20241211	135100	2721314758	980	985	985	980	3610
313	20241211	135000	2717773922	981	988	988	980	12157
314	20241211	134900	2705841831	988	985	989	980	39501
315	20241211	134800	2667039844	982	984	985	982	19645
316	20241211	134700	2647739468	983	986	988	983	22008
317	20241211	134600	2626066619	986	986	991	986	13035
318	20241211	134500	2613205392	986	991	992	984	31914
319	20241211	134400	2581697486	993	995	998	991	15565
320	20241211	134300	2566225830	995	993	999	993	16635
321	20241211	134200	2549654449	992	997	998	992	43643
322	20241211	134100	2506213200	997	998	999	996	16964
323	20241211	134000	2489300552	997	997	1000	996	18283
324	20241211	133900	2471059131	997	1002	1006	989	43514
325	20241211	133800	2427667752	998	1007	1007	981	60227
326	20241211	133700	2367652935	1005	1014	1014	1005	46830
327	20241211	133600	2320422135	1012	1004	1014	1004	111459
328	20241211	133500	2207789709	1007	1009	1010	999	134375
329	20241211	133400	2072626801	1009	987	1010	984	161737
330	20241211	133300	1911152824	985	989	989	983	10969
331	20241211	133200	1900330847	982	988	993	982	39120
332	20241211	133100	1861706700	993	977	995	977	80006
333	20241211	133000	1782631126	979	975	979	971	42931
334	20241211	132900	1740840309	975	985	991	971	65432
335	20241211	132800	1676503797	990	975	991	972	104076
336	20241211	132700	1574033730	976	960	978	960	77299
337	20241211	132600	1498933683	958	957	961	955	10136
338	20241211	132500	1489219782	958	960	960	955	5600
339	20241211	132400	1483846421	960	955	961	955	12523
340	20241211	132300	1471822935	955	953	959	953	11018
341	20241211	132200	1461301834	953	957	957	953	5071
342	20241211	132100	1456465356	957	959	961	956	44550
343	20241211	132000	1413712295	958	953	960	953	56179
344	20241211	131900	1359973921	953	952	954	950	16342
345	20241211	131800	1344401842	952	944	953	944	22272
346	20241211	131700	1323245531	949	946	949	943	3502
347	20241211	131600	1319923774	949	944	949	944	18084
348	20241211	131500	1302813484	944	944	945	944	6171
349	20241211	131400	1296986456	944	943	944	943	10751
350	20241211	131300	1286838312	944	944	944	944	0
351	20241211	131200	1286838312	944	943	944	941	4371
352	20241211	131100	1282720347	943	944	944	941	1797
353	20241211	131000	1281026050	944	942	944	942	5013
354	20241211	130900	1276298953	942	943	943	941	1077
355	20241211	130800	1275284530	943	942	943	942	2171
356	20241211	130700	1273238278	943	943	943	943	2
357	20241211	130600	1273236392	940	943	943	940	8616
358	20241211	130500	1265126165	943	940	943	940	5511
359	20241211	130400	1259939000	943	943	944	940	3727
360	20241211	130300	1256425506	943	943	943	943	5
361	20241211	130200	1256420791	944	944	944	940	7907
362	20241211	130100	1248959067	944	936	944	936	33720
363	20241211	130000	1217258759	936	936	936	936	1000
364	20241211	125900	1216322759	936	935	936	934	2444
365	20241211	125800	1214037887	936	936	936	935	4876
366	20241211	125700	1209475022	935	930	935	929	30912
367	20241211	125600	1180639026	932	932	932	930	1173
368	20241211	125500	1179546104	933	933	933	933	6
369	20241211	125400	1179540506	933	933	933	933	10
370	20241211	125300	1179531176	929	934	934	929	259
371	20241211	125200	1179290555	934	933	934	933	1536
372	20241211	125100	1177855956	934	934	934	934	0
373	20241211	125000	1177855956	934	934	934	934	2001
374	20241211	124900	1175987022	934	934	934	934	127
375	20241211	124800	1175868404	934	933	934	933	3046
376	20241211	124700	1173024440	934	934	934	934	0
377	20241211	124600	1173024440	934	927	934	927	12268
378	20241211	124500	1161577879	925	928	928	925	305
379	20241211	124400	1161294854	930	928	930	928	10000
380	20241211	124300	1152004930	922	922	922	922	192
381	20241211	124200	1151827906	922	923	923	922	2000
382	20241211	124100	1149982280	925	925	925	925	1089
383	20241211	124000	1148974955	928	928	928	928	3
384	20241211	123900	1148972171	923	924	924	923	3500
385	20241211	123800	1145740821	924	924	924	924	0
386	20241211	123700	1145740821	924	924	924	924	15
387	20241211	123600	1145726961	924	924	924	924	0
388	20241211	123500	1145726961	924	924	924	924	1549
389	20241211	123400	1144295685	923	923	923	923	500
390	20241211	123300	1143834185	923	925	925	923	5051
391	20241211	123200	1139167953	924	926	926	924	3359
392	20241211	123100	1136062148	929	926	929	926	222
393	20241211	123000	1135856510	925	928	928	924	9596
394	20241211	122900	1126981941	930	928	930	927	466
395	20241211	122800	1126549915	927	926	927	926	5218
396	20241211	122700	1121713047	925	926	926	925	782
397	20241211	122600	1120989415	926	925	926	925	5536
398	20241211	122500	1115866579	926	925	926	925	97
399	20241211	122400	1115776844	926	926	926	926	1102
400	20241211	122300	1114756392	926	925	926	924	1437
401	20241211	122200	1113427400	924	924	924	924	1000
402	20241211	122100	1112503400	924	925	925	924	154
403	20241211	122000	1112361101	926	924	926	924	433
404	20241211	121900	1111960859	927	927	927	927	1
405	20241211	121800	1111959932	923	923	923	923	0
406	20241211	121700	1111959932	923	923	923	923	1107
407	20241211	121600	1110938171	920	925	925	920	11503
408	20241211	121500	1100326685	926	926	926	925	2880
409	20241211	121400	1097661878	926	927	927	926	3534
410	20241211	121300	1094387410	927	927	927	927	18
411	20241211	121200	1094370724	928	928	928	927	2871
412	20241211	121100	1091709277	928	928	928	928	98
413	20241211	121000	1091618333	928	928	928	928	1000
414	20241211	120900	1090690333	928	928	928	928	651
415	20241211	120800	1090086205	928	929	929	927	6620
416	20241211	120700	1083940453	929	930	930	929	4182
417	20241211	120600	1080051201	930	934	934	930	2563
418	20241211	120500	1077662847	934	934	934	934	569
419	20241211	120400	1077131401	934	934	934	934	92
420	20241211	120300	1077045473	934	934	934	934	0
421	20241211	120200	1077045473	934	936	937	934	2162
422	20241211	120100	1075021954	934	934	934	934	157
423	20241211	120000	1074875316	933	937	937	933	1444
424	20241211	115900	1073524858	937	935	937	935	6000
425	20241211	115800	1067905452	931	931	931	931	28
426	20241211	115700	1067879384	931	931	931	931	950
427	20241211	115600	1066994934	935	931	935	931	3194
428	20241211	115500	1064008944	936	936	936	936	100
429	20241211	115400	1063915344	936	936	936	936	10
430	20241211	115300	1063905984	935	930	935	930	465
431	20241211	115200	1063472709	937	937	937	937	1
432	20241211	115100	1063471772	930	931	936	930	1906
433	20241211	115000	1061692688	931	932	932	931	2583
434	20241211	114900	1059286415	932	934	934	932	3831
435	20241211	114800	1055711951	931	937	937	931	7005
436	20241211	114700	1049151757	937	937	937	937	0
437	20241211	114600	1049151757	937	937	937	937	10
438	20241211	114500	1049142387	937	935	937	932	782
439	20241211	114400	1048410905	935	935	935	935	957
440	20241211	114300	1047516110	935	935	935	935	3853
441	20241211	114200	1043913555	935	937	937	935	220
442	20241211	114100	1043707455	937	937	938	937	1434
443	20241211	114000	1042362866	936	937	937	936	7520
444	20241211	113900	1035318626	937	936	937	936	1765
445	20241211	113800	1033666530	935	934	935	934	6532
446	20241211	113700	1027560015	934	934	934	934	7127
447	20241211	113600	1020903397	934	934	934	934	0
448	20241211	113500	1020903397	934	930	934	930	845
449	20241211	113400	1020115767	929	929	929	929	0
450	20241211	113300	1020115767	929	930	930	929	1023
451	20241211	113200	1019164400	930	930	930	930	901
452	20241211	113100	1018326470	934	934	934	934	0
453	20241211	113000	1018326470	934	930	934	930	1936
454	20241211	112900	1016522405	930	930	930	930	0
455	20241211	112800	1016522405	930	930	930	930	200
456	20241211	112700	1016336405	930	933	933	930	4502
457	20241211	112600	1012148183	934	934	935	934	2241
458	20241211	112500	1010054998	934	933	934	933	8328
459	20241211	112400	1002280919	933	928	933	928	301
460	20241211	112300	1002001586	934	931	934	926	8621
461	20241211	112200	993993561	931	932	932	931	808
462	20241211	112100	993241132	932	932	932	932	1861
463	20241211	112000	991506680	933	933	933	933	2136
464	20241211	111900	989513792	932	933	933	932	6377
465	20241211	111800	983566928	932	932	934	932	3486
466	20241211	111700	980315617	933	931	933	931	1874
467	20241211	111600	978568537	931	931	931	931	2209
468	20241211	111500	976511958	931	931	931	931	0
469	20241211	111400	976511958	931	931	931	931	469
470	20241211	111300	976075319	931	930	931	930	202
471	20241211	111200	975887359	931	931	931	931	0
472	20241211	111100	975887359	931	931	931	931	0
473	20241211	111000	975887359	931	928	931	926	3301
474	20241211	110900	972816413	930	930	930	930	6
475	20241211	110800	972810833	931	931	931	931	550
476	20241211	110700	972298783	931	931	932	926	3100
477	20241211	110600	969421344	931	931	931	931	2
478	20241211	110500	969419482	931	931	931	931	0
479	20241211	110400	969419482	931	931	931	931	1
480	20241211	110300	969418551	930	925	930	925	840
481	20241211	110200	968637451	925	929	929	925	463
482	20241211	110100	968207328	929	923	929	922	19984
483	20241211	110000	949760073	923	929	929	923	5181
484	20241211	105900	944963831	930	930	930	930	2476
485	20241211	105800	942661151	930	932	932	930	7693
486	20241211	105700	935503645	931	932	932	931	3009
487	20241211	105600	932702256	932	933	933	932	7096
488	20241211	105500	926084266	933	933	933	933	20
489	20241211	105400	926065606	933	931	933	931	2336
490	20241211	105300	923886120	933	930	933	930	5554
491	20241211	105200	918717264	930	932	933	930	7195
492	20241211	105100	912008335	933	931	933	930	748
493	20241211	105000	911312100	933	931	933	931	218
494	20241211	104900	911109116	934	930	934	928	6351
495	20241211	104800	905197023	930	925	930	925	15266
496	20241211	104700	891051309	925	925	925	925	726
497	20241211	104600	890379759	926	926	926	925	1564
498	20241211	104500	888931852	926	926	926	926	287
499	20241211	104400	888666090	927	929	929	927	756
500	20241211	104300	887963773	929	926	929	926	3557
501	20241211	104200	884665193	926	926	926	926	1946
502	20241211	104100	882863197	925	925	925	925	2057
503	20241211	104000	880960472	927	927	927	927	8
504	20241211	103900	880953056	925	925	925	925	0
505	20241211	103800	880953056	925	922	925	922	19341
506	20241211	103700	863079422	921	921	921	921	498
507	20241211	103600	862620764	921	921	921	921	2150
508	20241211	103500	860640614	921	921	921	921	1871
509	20241211	103400	858917423	921	924	924	921	114
510	20241211	103300	858812267	921	921	921	921	75
511	20241211	103200	858743192	921	921	921	921	1385
512	20241211	103100	857467607	924	924	924	924	1000
513	20241211	103000	856543607	924	924	924	924	1627
514	20241211	102900	855040259	924	924	924	924	0
515	20241211	102800	855040259	924	921	924	920	1165
516	20241211	102700	853968178	920	920	920	920	0
517	20241211	102600	853968178	920	920	921	920	680
518	20241211	102500	853342478	920	921	921	920	2444
519	20241211	102400	851093701	921	921	921	921	370
520	20241211	102300	850752931	921	921	921	921	300
521	20241211	102200	850476631	921	921	921	920	1366
522	20241211	102100	849218795	920	921	921	920	688
523	20241211	102000	848585834	920	919	920	919	568
524	20241211	101900	848063359	919	921	921	919	12680
525	20241211	101800	836397123	921	921	921	921	25
526	20241211	101700	836374098	920	922	922	920	6364
527	20241211	101600	830513629	922	922	922	922	3019
528	20241211	101500	827730111	923	925	925	923	874
529	20241211	101400	826921667	925	928	928	925	1174
530	20241211	101300	825832717	928	926	928	926	3644
531	20241211	101200	822451387	922	922	922	922	0
532	20241211	101100	822451387	922	922	922	922	1180
533	20241211	101000	821363427	925	925	925	925	50
534	20241211	100900	821317177	927	922	928	921	10264
535	20241211	100800	811818295	922	922	922	922	1276
536	20241211	100700	810641823	924	922	924	922	60
537	20241211	100600	810586397	922	922	922	921	1699
538	20241211	100500	809019920	922	924	924	922	550
539	20241211	100400	808511820	924	924	924	921	1505
540	20241211	100300	807124209	924	924	924	924	1073
541	20241211	100200	806132757	924	920	924	920	7755
542	20241211	100100	798975297	920	920	920	920	3
543	20241211	100000	798972537	920	920	920	920	250
544	20241211	095900	798742537	920	921	921	920	3171
545	20241211	095800	795824087	922	918	922	918	5189
546	20241211	095700	791055733	918	920	921	918	2986
547	20241211	095600	788310560	919	923	924	919	7531
548	20241211	095500	781370553	924	924	924	924	267
549	20241211	095400	781123845	924	924	924	924	1
550	20241211	095300	781122921	918	923	923	918	55586
551	20241211	095200	730057416	930	929	930	928	3168
552	20241211	095100	727115680	930	925	930	923	6721
553	20241211	095000	720905273	931	923	932	922	4073
554	20241211	094900	717138933	930	924	930	924	6781
555	20241211	094800	710839166	921	920	921	920	282
556	20241211	094700	710579471	918	917	919	917	8560
557	20241211	094600	702723768	917	918	918	917	2288
558	20241211	094500	700623404	917	927	927	917	16688
559	20241211	094400	685206545	926	926	926	926	608
560	20241211	094300	684643537	927	927	929	927	3897
561	20241211	094200	681030018	927	929	930	927	2721
562	20241211	094100	678502205	929	929	929	925	7395
563	20241211	094000	671649510	927	927	927	927	86
564	20241211	093900	671569788	927	927	927	926	1306
565	20241211	093800	670360127	926	923	926	923	4012
566	20241211	093700	666645408	923	920	923	920	4139
567	20241211	093600	662834189	915	919	919	915	5262
568	20241211	093500	658007527	919	916	919	915	6111
569	20241211	093400	652407849	915	919	919	913	5383
570	20241211	093300	647479143	920	921	921	913	20044
571	20241211	093200	629113065	921	927	927	920	11700
572	20241211	093100	618326348	927	924	927	921	105655
573	20241211	093000	521011199	923	924	924	923	4564
574	20241211	092900	516796275	923	921	924	920	4444
575	20241211	092800	512703118	921	920	921	920	19638
576	20241211	092700	494620698	920	931	931	920	38324
577	20241211	092600	459150262	931	934	934	931	5198
578	20241211	092500	454298862	935	935	935	935	5534
579	20241211	092400	449124572	934	939	939	934	10816
580	20241211	092300	438970848	939	937	939	933	7655
581	20241211	092200	431796500	933	930	935	930	9062
582	20241211	092100	423340574	930	928	931	928	6958
583	20241211	092000	416870606	928	927	931	927	3158
584	20241211	091900	413943119	927	935	935	927	32830
585	20241211	091800	383420637	932	935	935	932	10120
586	20241211	091700	373975538	935	937	938	935	5742
587	20241211	091600	368602506	937	934	937	934	1671
588	20241211	091500	367039342	934	932	937	931	2320
589	20241211	091400	364870930	932	933	933	930	13734
590	20241211	091300	352073167	932	932	933	927	14031
591	20241211	091200	339028816	932	942	942	932	34314
592	20241211	091100	306921676	942	944	945	937	18098
593	20241211	091000	289878076	945	941	946	938	17693
594	20241211	090900	273184373	942	939	942	936	15239
595	20241211	090800	258894551	938	931	938	929	14492
596	20241211	090700	245348821	931	931	936	928	18531
597	20241211	090600	228111206	932	936	939	932	53749
598	20241211	090500	177860336	941	934	942	933	16142
599	20241211	090400	162729120	936	937	945	936	38720
600	20241211	090300	126383747	937	933	937	922	48394
601	20241211	090200	81454015	933	930	933	923	9909
602	20241211	090100	72226815	923	926	932	920	21601
603	20241211	090000	52160390	928	925	928	918	56407