KissMeData/010580/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	185500	913761528	964	964	964	964	1778
3	20241210	185400	913761528	964	964	964	964	0
4	20241210	185300	913761528	964	964	964	964	0
5	20241210	185200	913761528	964	964	964	964	0
6	20241210	185100	913761528	964	964	964	964	0
7	20241210	185000	913761528	964	964	964	964	0
8	20241210	184900	913761528	964	964	964	964	0
9	20241210	184800	913761528	964	964	964	964	0
10	20241210	184700	913761528	964	964	964	964	0
11	20241210	184600	913761528	964	964	964	964	0
12	20241210	184500	913761528	964	964	964	964	0
13	20241210	184400	913761528	964	964	964	964	0
14	20241210	184300	913761528	964	964	964	964	0
15	20241210	184200	913761528	964	964	964	964	0
16	20241210	184100	913761528	964	964	964	964	0
17	20241210	184000	913761528	964	964	964	964	0
18	20241210	183900	913761528	964	964	964	964	0
19	20241210	183800	913761528	964	964	964	964	0
20	20241210	183700	913761528	964	964	964	964	0
21	20241210	183600	913761528	964	964	964	964	0
22	20241210	183500	913761528	964	964	964	964	0
23	20241210	183400	913761528	964	964	964	964	0
24	20241210	183300	913761528	964	964	964	964	0
25	20241210	183200	913761528	964	964	964	964	0
26	20241210	183100	913761528	964	964	964	964	0
27	20241210	183000	913761528	964	964	964	964	0
28	20241210	182900	913761528	964	964	964	964	0
29	20241210	182800	913761528	964	964	964	964	0
30	20241210	182700	913761528	964	964	964	964	0
31	20241210	182600	913761528	964	964	964	964	0
32	20241210	182500	913761528	964	964	964	964	1778
33	20241210	182400	913761528	964	964	964	964	0
34	20241210	182300	913761528	964	964	964	964	0
35	20241210	182200	913761528	964	964	964	964	0
36	20241210	182100	913761528	964	964	964	964	0
37	20241210	182000	913761528	964	964	964	964	0
38	20241210	181900	913761528	964	964	964	964	0
39	20241210	181800	913761528	964	964	964	964	0
40	20241210	181700	913761528	964	964	964	964	0
41	20241210	181600	913761528	964	964	964	964	0
42	20241210	181500	913761528	964	964	964	964	0
43	20241210	181400	913761528	964	964	964	964	0
44	20241210	181300	913761528	964	964	964	964	0
45	20241210	181200	913761528	964	964	964	964	0
46	20241210	181100	913761528	964	964	964	964	0
47	20241210	181000	913761528	964	964	964	964	0
48	20241210	180900	913761528	964	964	964	964	0
49	20241210	180800	913761528	964	964	964	964	0
50	20241210	180700	913761528	964	964	964	964	0
51	20241210	180600	913761528	964	964	964	964	0
52	20241210	180500	913761528	964	964	964	964	0
53	20241210	180400	913761528	964	964	964	964	0
54	20241210	180300	913761528	964	964	964	964	0
55	20241210	180200	913761528	964	964	964	964	0
56	20241210	180100	913761528	964	964	964	964	0
57	20241210	180000	913761528	964	964	964	964	0
58	20241210	175900	913761528	964	964	964	964	0
59	20241210	175800	913761528	964	964	964	964	0
60	20241210	175700	913761528	964	964	964	964	0
61	20241210	175600	913761528	964	964	964	964	0
62	20241210	175500	913761528	964	964	964	964	1778
63	20241210	175400	913761528	964	964	964	964	0
64	20241210	175300	913761528	964	964	964	964	0
65	20241210	175200	913761528	964	964	964	964	0
66	20241210	175100	913761528	964	964	964	964	0
67	20241210	175000	913761528	964	964	964	964	0
68	20241210	174900	913761528	964	964	964	964	0
69	20241210	174800	913761528	964	964	964	964	0
70	20241210	174700	913761528	964	964	964	964	0
71	20241210	174600	913761528	964	964	964	964	0
72	20241210	174500	913761528	964	964	964	964	0
73	20241210	174400	913761528	964	964	964	964	0
74	20241210	174300	913761528	964	964	964	964	0
75	20241210	174200	913761528	964	964	964	964	0
76	20241210	174100	913761528	964	964	964	964	0
77	20241210	174000	913761528	964	964	964	964	0
78	20241210	173900	913761528	964	964	964	964	0
79	20241210	173800	913761528	964	964	964	964	0
80	20241210	173700	913761528	964	964	964	964	0
81	20241210	173600	913761528	964	964	964	964	0
82	20241210	173500	913761528	964	964	964	964	0
83	20241210	173400	913761528	964	964	964	964	0
84	20241210	173300	913761528	964	964	964	964	0
85	20241210	173200	913761528	964	964	964	964	0
86	20241210	173100	913761528	964	964	964	964	0
87	20241210	173000	913761528	964	964	964	964	0
88	20241210	172900	913761528	964	964	964	964	0
89	20241210	172800	913761528	964	964	964	964	0
90	20241210	172700	913761528	964	964	964	964	0
91	20241210	172600	913761528	964	964	964	964	0
92	20241210	172500	913761528	964	964	964	964	1778
93	20241210	172400	913761528	964	964	964	964	0
94	20241210	172300	913761528	964	964	964	964	0
95	20241210	172200	913761528	964	964	964	964	0
96	20241210	172100	913761528	964	964	964	964	0
97	20241210	172000	913761528	964	964	964	964	0
98	20241210	171900	913761528	964	964	964	964	0
99	20241210	171800	913761528	964	964	964	964	0
100	20241210	171700	913761528	964	964	964	964	0
101	20241210	171600	913761528	964	964	964	964	0
102	20241210	171500	913761528	964	964	964	964	0
103	20241210	171400	913761528	964	964	964	964	0
104	20241210	171300	913761528	964	964	964	964	0
105	20241210	171200	913761528	964	964	964	964	0
106	20241210	171100	913761528	964	964	964	964	0
107	20241210	171000	913761528	964	964	964	964	0
108	20241210	170900	913761528	964	964	964	964	0
109	20241210	170800	913761528	964	964	964	964	0
110	20241210	170700	913761528	964	964	964	964	0
111	20241210	170600	913761528	964	964	964	964	0
112	20241210	170500	913761528	964	964	964	964	0
113	20241210	170400	913761528	964	964	964	964	0
114	20241210	170300	913761528	964	964	964	964	0
115	20241210	170200	913761528	964	964	964	964	0
116	20241210	170100	913761528	964	964	964	964	0
117	20241210	170000	913761528	964	964	964	964	0
118	20241210	165900	913761528	964	964	964	964	0
119	20241210	165800	913761528	964	964	964	964	0
120	20241210	165700	913761528	964	964	964	964	0
121	20241210	165600	913761528	964	964	964	964	0
122	20241210	165500	913761528	964	964	964	964	1778
123	20241210	165400	913761528	964	964	964	964	0
124	20241210	165300	913761528	964	964	964	964	0
125	20241210	165200	913761528	964	964	964	964	0
126	20241210	165100	913761528	964	964	964	964	0
127	20241210	165000	913761528	964	964	964	964	0
128	20241210	164900	913761528	964	964	964	964	0
129	20241210	164800	913761528	964	964	964	964	0
130	20241210	164700	913761528	964	964	964	964	0
131	20241210	164600	913761528	964	964	964	964	0
132	20241210	164500	913761528	964	964	964	964	0
133	20241210	164400	913761528	964	964	964	964	0
134	20241210	164300	913761528	964	964	964	964	0
135	20241210	164200	913761528	964	964	964	964	0
136	20241210	164100	913761528	964	964	964	964	0
137	20241210	164000	913761528	964	964	964	964	0
138	20241210	163900	913761528	964	964	964	964	0
139	20241210	163800	913761528	964	964	964	964	0
140	20241210	163700	913761528	964	964	964	964	0
141	20241210	163600	913761528	964	964	964	964	0
142	20241210	163500	913761528	964	964	964	964	0
143	20241210	163400	913761528	964	964	964	964	0
144	20241210	163300	913761528	964	964	964	964	0
145	20241210	163200	913761528	964	964	964	964	0
146	20241210	163100	913761528	964	964	964	964	0
147	20241210	163000	913761528	964	964	964	964	0
148	20241210	162900	913761528	964	964	964	964	0
149	20241210	162800	913761528	964	964	964	964	0
150	20241210	162700	913761528	964	964	964	964	0
151	20241210	162600	913761528	964	964	964	964	0
152	20241210	162500	913761528	964	964	964	964	1778
153	20241210	162400	913761528	964	964	964	964	0
154	20241210	162300	913761528	964	964	964	964	0
155	20241210	162200	913761528	964	964	964	964	0
156	20241210	162100	913761528	964	964	964	964	0
157	20241210	162000	913761528	964	964	964	964	0
158	20241210	161900	913761528	964	964	964	964	0
159	20241210	161800	913761528	964	964	964	964	0
160	20241210	161700	913761528	964	964	964	964	0
161	20241210	161600	913761528	964	964	964	964	0
162	20241210	161500	913761528	964	964	964	964	0
163	20241210	161400	913761528	964	964	964	964	0
164	20241210	161300	913761528	964	964	964	964	0
165	20241210	161200	913761528	964	964	964	964	0
166	20241210	161100	913761528	964	964	964	964	0
167	20241210	161000	913761528	964	964	964	964	0
168	20241210	160900	913761528	964	964	964	964	0
169	20241210	160800	913761528	964	964	964	964	0
170	20241210	160700	913761528	964	964	964	964	0
171	20241210	160600	913761528	964	964	964	964	0
172	20241210	160500	913761528	964	964	964	964	0
173	20241210	160400	913761528	964	964	964	964	0
174	20241210	160300	913761528	964	964	964	964	0
175	20241210	160200	913761528	964	964	964	964	0
176	20241210	160100	913761528	964	964	964	964	0
177	20241210	160000	913761528	964	964	964	964	0
178	20241210	155900	913761528	964	964	964	964	0
179	20241210	155800	913761528	964	964	964	964	0
180	20241210	155700	913761528	964	964	964	964	0
181	20241210	155600	913761528	964	964	964	964	0
182	20241210	155500	913761528	964	964	964	964	1778
183	20241210	155400	913761528	964	964	964	964	0
184	20241210	155300	913761528	964	964	964	964	0
185	20241210	155200	913761528	964	964	964	964	0
186	20241210	155100	913761528	964	964	964	964	0
187	20241210	155000	913761528	964	964	964	964	0
188	20241210	154900	913761528	964	964	964	964	0
189	20241210	154800	913761528	964	964	964	964	0
190	20241210	154700	913761528	964	964	964	964	0
191	20241210	154600	913761528	964	964	964	964	0
192	20241210	154500	913761528	964	964	964	964	0
193	20241210	154400	913761528	964	964	964	964	0
194	20241210	154300	913761528	964	964	964	964	0
195	20241210	154200	913761528	964	964	964	964	0
196	20241210	154100	913761528	964	964	964	964	0
197	20241210	154000	913761528	964	964	964	964	0
198	20241210	153900	913761528	964	964	964	964	0
199	20241210	153800	913761528	964	964	964	964	0
200	20241210	153700	913761528	964	964	964	964	0
201	20241210	153600	913761528	964	964	964	964	0
202	20241210	153500	913761528	964	964	964	964	0
203	20241210	153400	913761528	964	964	964	964	0
204	20241210	153300	913761528	964	964	964	964	0
205	20241210	153200	913761528	964	964	964	964	0
206	20241210	153100	913761528	964	964	964	964	0
207	20241210	153000	913761528	964	964	964	964	1778
208	20241210	152900	912047536	955	955	955	955	0
209	20241210	152800	912047536	955	955	955	955	0
210	20241210	152700	912047536	955	955	955	955	0
211	20241210	152600	912047536	955	955	955	955	0
212	20241210	152500	912047536	955	955	955	955	0
213	20241210	152400	912047536	955	955	955	955	0
214	20241210	152300	912047536	955	955	955	955	0
215	20241210	152200	912047536	955	955	955	955	0
216	20241210	152100	912047536	955	955	955	955	0
217	20241210	152000	912047536	955	955	955	955	0
218	20241210	151900	912047536	955	978	985	950	9013
219	20241210	151800	903192713	947	967	979	946	6003
220	20241210	151700	897351969	968	964	968	964	3000
221	20241210	151600	894448724	968	944	968	944	80
222	20241210	151500	894373180	970	954	970	954	3332
223	20241210	151400	891174029	956	956	956	956	840
224	20241210	151300	890370989	956	956	956	956	1
225	20241210	151200	890370033	958	948	958	948	3000
226	20241210	151100	887511814	953	953	953	953	0
227	20241210	151000	887511814	953	934	953	933	857
228	20241210	150900	886711584	934	951	956	934	3027
229	20241210	150800	883823202	956	956	956	956	0
230	20241210	150700	883823202	956	935	956	929	4646
231	20241210	150600	879503945	958	950	958	950	3000
232	20241210	150500	876635813	952	952	952	952	0
233	20241210	150400	876635813	952	952	952	952	0
234	20241210	150300	876635813	952	944	952	944	3110
235	20241210	150200	873685470	945	927	945	927	2
236	20241210	150100	873683598	927	927	927	927	201
237	20241210	150000	873497271	946	932	946	920	3006
238	20241210	145900	870663324	940	939	940	938	344
239	20241210	145800	870340249	946	946	946	946	0
240	20241210	145700	870340249	946	946	946	946	0
241	20241210	145600	870340249	946	947	949	939	3209
242	20241210	145500	867300838	949	938	949	937	5614
243	20241210	145400	862034810	938	923	940	923	3002
244	20241210	145300	859250612	923	918	923	918	5001
245	20241210	145200	854644700	919	919	919	919	9
246	20241210	145100	854636429	923	909	923	908	19176
247	20241210	145000	837123140	911	911	911	911	2
248	20241210	144900	837121318	916	916	916	916	1
249	20241210	144800	837120402	920	910	920	910	5001
250	20241210	144700	832556630	910	910	910	910	4565
251	20241210	144600	828402480	912	910	912	907	3368
252	20241210	144500	825337947	905	908	908	905	2638
253	20241210	144400	822946467	908	912	912	908	9078
254	20241210	144300	814693220	912	912	913	912	3720
255	20241210	144200	811300579	913	914	914	913	2150
256	20241210	144100	809336520	920	920	920	920	0
257	20241210	144000	809336520	920	912	920	912	506
258	20241210	143900	808875040	912	912	912	912	860
259	20241210	143800	808090720	920	913	920	913	2426
260	20241210	143700	805865924	913	913	913	913	2
261	20241210	143600	805864098	913	920	920	913	184
262	20241210	143500	805695485	921	910	921	910	344
263	20241210	143400	805382434	910	925	925	910	13151
264	20241210	143300	793325819	927	927	927	927	215
265	20241210	143200	793126514	929	929	929	929	1
266	20241210	143100	793125585	929	933	933	929	1503
267	20241210	143000	791726984	933	938	938	932	1074
268	20241210	142900	790722196	938	940	940	937	551
269	20241210	142800	790204774	941	941	941	941	300
270	20241210	142700	789922474	941	942	942	941	1662
271	20241210	142600	788358081	942	941	942	941	1914
272	20241210	142500	786556086	942	941	942	941	597
273	20241210	142400	785994300	942	942	942	941	211
274	20241210	142300	785795561	943	943	943	943	1
275	20241210	142200	785794618	943	944	944	942	254
276	20241210	142100	785555320	942	942	942	942	3241
277	20241210	142000	782502298	946	942	946	942	385
278	20241210	141900	782138898	942	946	946	942	164
279	20241210	141800	781984331	942	942	948	942	401
280	20241210	141700	781606583	942	942	949	942	9
281	20241210	141600	781598098	941	949	950	941	322
282	20241210	141500	781292427	950	949	953	949	427
283	20241210	141400	780887195	949	949	949	949	5
284	20241210	141300	780882450	949	949	950	949	966
285	20241210	141200	779965715	949	949	950	949	1664
286	20241210	141100	778386423	949	951	951	941	244
287	20241210	141000	778156791	941	955	955	941	4
288	20241210	140900	778152999	940	957	957	940	265
289	20241210	140800	777903582	940	959	959	940	5094
290	20241210	140700	773108357	950	961	961	950	270
291	20241210	140600	772850916	952	952	961	952	361
292	20241210	140500	772507235	952	952	952	952	1
293	20241210	140400	772506283	963	954	963	953	570
294	20241210	140300	771962877	953	953	953	953	254
295	20241210	140200	771720815	953	953	966	953	3
296	20241210	140100	771717943	969	968	969	952	7
297	20241210	140000	771711197	952	952	952	952	0
298	20241210	135900	771711197	952	973	973	952	14
299	20241210	135800	771697597	973	946	974	941	1056
300	20241210	135700	770694835	946	946	946	943	61
301	20241210	135600	770637132	946	945	947	945	825
302	20241210	135500	769856658	945	950	951	945	215
303	20241210	135400	769652505	949	956	956	949	3378
304	20241210	135300	766438870	954	958	958	954	249
305	20241210	135200	766201291	958	961	961	958	910
306	20241210	135100	765328689	961	961	962	961	62
307	20241210	135000	765269106	960	960	961	960	420
308	20241210	134900	764865896	960	961	961	960	1187
309	20241210	134800	763725375	962	962	962	962	559
310	20241210	134700	763187617	962	963	963	962	1010
311	20241210	134600	762215987	964	964	964	964	500
312	20241210	134500	761733987	965	972	972	965	8074
313	20241210	134400	753914411	972	972	972	972	734
314	20241210	134300	753200963	973	974	974	973	3555
315	20241210	134200	749739459	974	975	975	974	473
316	20241210	134100	749278754	978	978	978	978	1
317	20241210	134000	749277776	980	980	980	980	0
318	20241210	133900	749277776	980	980	980	980	0
319	20241210	133800	749277776	980	977	980	974	5474
320	20241210	133700	743945787	977	974	977	974	963
321	20241210	133600	743007099	975	977	977	974	3754
322	20241210	133500	739346008	977	977	977	977	257
323	20241210	133400	739094919	977	977	977	977	0
324	20241210	133300	739094919	977	978	978	977	4
325	20241210	133200	739091009	979	979	979	979	1
326	20241210	133100	739090030	976	976	976	976	149
327	20241210	133000	738944606	980	979	980	975	5211
328	20241210	132900	733843477	978	978	979	977	730
329	20241210	132800	733129537	977	977	977	977	274
330	20241210	132700	732861839	975	975	975	975	6
331	20241210	132600	732855989	975	975	979	974	247
332	20241210	132500	732615164	975	975	981	975	455
333	20241210	132400	732171533	981	974	981	974	728
334	20241210	132300	731462211	974	974	974	974	813
335	20241210	132200	730670349	974	976	976	974	134
336	20241210	132100	730539675	975	978	978	975	2589
337	20241210	132000	728010151	982	985	985	978	77
338	20241210	131900	727934597	985	985	986	979	44
339	20241210	131800	727891336	985	987	987	979	78
340	20241210	131700	727814513	988	988	988	987	45
341	20241210	131600	727770089	988	985	989	985	89
342	20241210	131500	727682231	985	975	985	974	979
343	20241210	131400	726727342	975	976	976	973	688
344	20241210	131300	726057491	976	976	976	975	255
345	20241210	131200	725808612	977	977	977	976	216
346	20241210	131100	725597707	976	982	982	976	323
347	20241210	131000	725282081	982	985	985	976	127
348	20241210	130900	725157249	985	987	987	980	502
349	20241210	130800	724662445	987	988	988	980	58
350	20241210	130700	724605192	988	993	993	977	1285
351	20241210	130600	723347525	993	996	997	993	1145
352	20241210	130500	722207919	996	972	996	972	4927
353	20241210	130400	717410396	972	973	976	970	2224
354	20241210	130300	715249467	972	973	973	972	5897
355	20241210	130200	709516583	972	971	972	971	509
356	20241210	130100	709022203	971	972	972	971	60
357	20241210	130000	708963940	971	973	973	971	4242
358	20241210	125900	704844256	979	974	979	972	3780
359	20241210	125800	701167602	975	977	979	975	604
360	20241210	125700	700577262	977	977	978	977	456
361	20241210	125600	700131548	977	982	982	977	4180
362	20241210	125500	696034722	982	986	986	982	933
363	20241210	125400	695118121	986	992	992	986	760
364	20241210	125300	694368755	986	991	994	986	797
365	20241210	125200	693581972	986	987	995	986	662
366	20241210	125100	692928984	986	988	996	986	3980
367	20241210	125000	688988569	996	995	998	989	3964
368	20241210	124900	685048819	998	996	1000	994	3340
369	20241210	124800	681719846	1000	999	1005	996	3398
370	20241210	124700	678326775	1005	995	1005	995	2423
371	20241210	124600	675903614	998	985	999	985	1279
372	20241210	124500	674632456	991	986	997	985	1736
373	20241210	124400	672918638	996	1000	1000	971	2406
374	20241210	124300	670554005	998	998	1003	998	2253
375	20241210	124200	668304187	1003	985	1006	980	12413
376	20241210	124100	655869836	980	979	986	979	1068
377	20241210	124000	654822093	977	974	977	972	1352
378	20241210	123900	653503517	974	972	974	971	308
379	20241210	123800	653204365	973	972	974	971	82
380	20241210	123700	653124548	971	973	973	971	772
381	20241210	123600	652374881	973	974	976	972	862
382	20241210	123500	651535450	974	975	976	973	806
383	20241210	123400	650750589	976	977	977	975	2123
384	20241210	123300	648678083	978	978	979	978	114
385	20241210	123200	648566588	978	980	980	978	749
386	20241210	123100	647832646	980	981	981	980	358
387	20241210	123000	647481449	981	981	987	980	495
388	20241210	122900	646996099	981	985	985	981	103
389	20241210	122800	646895002	981	985	987	981	2050
390	20241210	122700	644875754	985	988	988	985	47
391	20241210	122600	644829411	985	987	987	985	2390
392	20241210	122500	642470483	987	988	988	987	2088
393	20241210	122400	640407723	988	988	988	988	1
394	20241210	122300	640406735	989	989	989	989	313
395	20241210	122200	640097178	989	989	989	989	751
396	20241210	122100	639354439	990	990	990	990	350
397	20241210	122000	639007939	990	990	991	990	917
398	20241210	121900	638100107	991	991	991	990	244
399	20241210	121800	637858545	990	990	990	990	2
400	20241210	121700	637856565	993	993	993	990	43
401	20241210	121600	637813877	994	994	994	990	1110
402	20241210	121500	636713817	994	992	994	992	293
403	20241210	121400	636422914	992	991	992	991	979
404	20241210	121300	635452181	992	990	992	990	51
405	20241210	121200	635401591	993	988	993	988	757
406	20241210	121100	634651857	989	989	989	988	363
407	20241210	121000	634292851	989	989	989	988	1529
408	20241210	120900	632781371	989	989	990	989	335
409	20241210	120800	632450055	989	989	989	989	424
410	20241210	120700	632030719	991	990	991	989	352
411	20241210	120600	631682415	990	991	991	989	2492
412	20241210	120500	629215938	990	993	993	990	3797
413	20241210	120400	625450788	993	994	994	993	1362
414	20241210	120300	624097727	994	996	996	994	660
415	20241210	120200	623441017	995	996	996	995	985
416	20241210	120100	622460941	995	995	995	995	923
417	20241210	120000	621542556	996	996	996	995	483
418	20241210	115900	621061968	995	995	995	995	0
419	20241210	115800	621061968	995	995	995	995	100
420	20241210	115700	620962468	995	995	995	995	6263
421	20241210	115600	614730783	995	999	1000	995	2859
422	20241210	115500	611885588	1000	998	1000	998	6
423	20241210	115400	611879594	1000	999	1000	998	1008
424	20241210	115300	610872422	995	1000	1000	995	20
425	20241210	115200	610852467	995	1002	1002	995	2
426	20241210	115100	610850470	995	994	1002	994	1230
427	20241210	115000	609626388	994	995	995	994	1010
428	20241210	114900	608622246	994	994	996	994	287
429	20241210	114800	608336966	994	996	996	994	2396
430	20241210	114700	605952649	996	998	998	996	5
431	20241210	114600	605947664	996	996	996	996	0
432	20241210	114500	605947664	996	996	996	996	219
433	20241210	114400	605729540	1000	1000	1000	1000	0
434	20241210	114300	605729540	1000	997	1000	997	2498
435	20241210	114200	603234014	997	997	998	997	68
436	20241210	114100	603166214	997	997	997	997	60
437	20241210	114000	603106394	996	996	996	996	469
438	20241210	113900	602639270	996	996	996	995	497
439	20241210	113800	602144500	996	996	997	996	270
440	20241210	113700	601875577	996	996	996	996	460
441	20241210	113600	601417417	996	997	997	996	217
442	20241210	113500	601201259	997	996	998	996	342
443	20241210	113400	600860367	996	996	996	995	850
444	20241210	113300	600014091	996	998	998	996	3780
445	20241210	113200	596246409	998	1001	1001	998	1763
446	20241210	113100	594486917	1001	1002	1002	998	9884
447	20241210	113000	584609599	1002	1007	1007	1000	6363
448	20241210	112900	578228419	1007	1007	1009	1003	3153
449	20241210	112800	575052210	1003	1002	1008	1001	2200
450	20241210	112700	572845665	1001	1003	1003	1001	590
451	20241210	112600	572254736	1003	1003	1003	1000	3500
452	20241210	112500	568747816	1003	1003	1003	1002	1509
453	20241210	112400	567234290	1003	1003	1003	1002	295
454	20241210	112300	566938647	1003	1002	1003	1002	792
455	20241210	112200	566144653	1002	1002	1003	1001	2004
456	20241210	112100	564136830	1002	1001	1002	1001	249
457	20241210	112000	563887575	1003	1003	1003	1003	1501
458	20241210	111900	562382072	1003	1003	1004	1001	29
459	20241210	111800	562352985	1003	1005	1005	1003	1806
460	20241210	111700	560540787	1006	1009	1009	1005	547
461	20241210	111600	559990424	1009	1004	1009	1003	3345
462	20241210	111500	556629199	1004	997	1004	997	539
463	20241210	111400	556089393	999	996	999	996	598
464	20241210	111300	555493360	999	995	999	995	944
465	20241210	111200	554553229	995	993	999	993	99
466	20241210	111100	554454641	993	993	1000	993	341
467	20241210	111000	554116020	993	1002	1002	992	10905
468	20241210	110900	543256782	998	1000	1000	998	75
469	20241210	110800	543181837	1005	1000	1005	1000	242
470	20241210	110700	542939832	1000	999	1008	999	1701
471	20241210	110600	541239656	998	998	998	997	1701
472	20241210	110500	539542542	998	1002	1002	998	2743
473	20241210	110400	536799476	1002	1009	1010	1001	1925
474	20241210	110300	534863209	1011	1011	1011	1010	297
475	20241210	110200	534563165	1011	1016	1020	1011	1037
476	20241210	110100	533510584	1021	1021	1021	1016	1235
477	20241210	110000	532251235	1015	1018	1020	1015	4086
478	20241210	105900	528090252	1015	1019	1020	1011	3886
479	20241210	105800	524140461	1016	1018	1020	1007	6682
480	20241210	105700	517354043	1014	1013	1020	1010	4095
481	20241210	105600	513195743	1010	1021	1021	1010	3878
482	20241210	105500	509267035	1020	1006	1021	1006	4870
483	20241210	105400	504309872	1010	1013	1021	1005	4548
484	20241210	105300	499701708	1021	1010	1027	1010	3518
485	20241210	105200	496098931	1027	999	1028	994	13223
486	20241210	105100	482789000	999	1000	1000	992	4525
487	20241210	105000	478282398	1000	1002	1006	995	22211
488	20241210	104900	456070836	1002	1007	1008	1000	13041
489	20241210	104800	443017213	1007	1008	1008	1002	695
490	20241210	104700	442318743	1008	1002	1009	1001	6671
491	20241210	104600	435630001	1002	1015	1015	1000	4147
492	20241210	104500	431440649	1014	1020	1020	1013	2271
493	20241210	104400	429130961	1021	1029	1029	1021	9770
494	20241210	104300	419123348	1029	1019	1035	1018	22074
495	20241210	104200	396449573	1026	1015	1028	1015	15850
496	20241210	104100	380231702	1021	1013	1023	1013	3161
497	20241210	104000	377016805	1023	1023	1028	1009	7881
498	20241210	103900	368971564	1020	1000	1022	1000	17487
499	20241210	103800	351261918	1000	979	1002	976	10693
500	20241210	103700	340607446	979	975	979	975	761
501	20241210	103600	339863036	976	978	979	975	502
502	20241210	103500	339372512	978	980	980	975	243
503	20241210	103400	339134497	980	982	982	974	275
504	20241210	103300	338865202	982	983	983	982	353
505	20241210	103200	338518531	983	980	986	980	1368
506	20241210	103100	337172699	980	977	980	977	499
507	20241210	103000	336684929	977	973	977	972	676
508	20241210	102900	336026579	973	972	973	972	596
509	20241210	102800	335446884	972	972	973	972	453
510	20241210	102700	335006367	972	976	980	972	1122
511	20241210	102600	333913543	975	982	982	975	5339
512	20241210	102500	328685912	982	983	983	982	662
513	20241210	102400	328035167	983	983	983	983	2814
514	20241210	102300	325269005	983	981	983	981	27
515	20241210	102200	325242486	981	983	985	981	559
516	20241210	102100	324693961	983	987	987	983	94
517	20241210	102000	324601503	988	983	988	983	2366
518	20241210	101900	322273954	983	986	987	983	1806
519	20241210	101800	320494253	988	983	988	981	346
520	20241210	101700	320153003	983	986	986	980	1799
521	20241210	101600	318384903	986	987	989	980	2565
522	20241210	101500	315856935	987	991	995	987	7070
523	20241210	101400	308844280	991	974	991	974	2853
524	20241210	101300	306046591	974	974	975	971	370
525	20241210	101200	305686434	974	975	975	967	595
526	20241210	101100	305108706	967	949	967	949	1458
527	20241210	101000	303708976	949	946	957	946	1224
528	20241210	100900	302542366	946	949	950	946	2126
529	20241210	100800	300527036	955	956	956	949	6319
530	20241210	100700	294521370	956	966	966	956	1713
531	20241210	100600	292880111	966	970	970	966	452
532	20241210	100500	292442060	969	970	971	969	3189
533	20241210	100400	289348316	971	977	977	970	9394
534	20241210	100300	280197648	976	980	981	976	3739
535	20241210	100200	276542189	981	984	984	981	3797
536	20241210	100100	272809855	983	985	985	983	3239
537	20241210	100000	269620843	985	991	991	985	2200
538	20241210	095900	267442593	991	995	995	990	4615
539	20241210	095800	262859408	995	1000	1001	995	5173
540	20241210	095700	257689292	1000	1000	1000	1000	395
541	20241210	095600	257294292	1000	1002	1002	1000	5938
542	20241210	095500	251355640	1000	999	1001	999	4410
543	20241210	095400	246946813	994	1001	1002	994	1634
544	20241210	095300	245311190	1001	992	1004	992	8096
545	20241210	095200	237240810	992	991	1005	990	3638
546	20241210	095100	233613520	991	994	994	991	1819
547	20241210	095000	231809615	995	1005	1005	994	2103
548	20241210	094900	229698932	1004	991	1004	991	1232
549	20241210	094800	228463406	1009	998	1019	990	7258
550	20241210	094700	221211155	990	1020	1020	990	5654
551	20241210	094600	215530928	1021	1019	1026	998	14551
552	20241210	094500	200795495	1019	999	1050	985	29312
553	20241210	094400	170771354	990	985	999	985	6435
554	20241210	094300	164393973	980	972	984	972	2653
555	20241210	094200	161798705	972	978	978	972	6682
556	20241210	094100	155291938	974	980	985	974	937
557	20241210	094000	154374733	985	982	986	980	4169
558	20241210	093900	150276625	986	984	986	971	10014
559	20241210	093800	140459001	980	995	995	977	10281
560	20241210	093700	130308682	971	971	971	971	0
561	20241210	093600	130308682	971	971	971	971	0
562	20241210	093500	130308682	971	952	971	915	22341
563	20241210	093400	108980308	951	970	970	951	3676
564	20241210	093300	105436166	962	918	963	911	16462
565	20241210	093200	90065221	911	911	911	911	0
566	20241210	093100	90065221	911	867	911	867	14739
567	20241210	093000	77024988	860	861	861	860	263
568	20241210	092900	76798566	881	865	881	861	2631
569	20241210	092800	74508512	883	863	885	863	89
570	20241210	092700	74431374	888	879	888	863	2776
571	20241210	092600	72023378	896	898	899	896	111
572	20241210	092500	71923650	899	868	900	865	9968
573	20241210	092400	63036324	873	896	897	868	366
574	20241210	092300	62709542	899	880	899	842	11086
575	20241210	092200	52888616	895	873	900	873	8395
576	20241210	092100	45450413	875	875	875	875	451
577	20241210	092000	45055788	879	879	879	879	0
578	20241210	091900	45055788	879	858	879	858	7716
579	20241210	091800	38350017	836	872	872	826	6237
580	20241210	091700	33169115	879	841	880	839	11039
581	20241210	091600	23667645	855	841	860	841	2107
582	20241210	091500	21891591	841	835	870	835	5388
583	20241210	091400	17275959	836	823	836	823	264
584	20241210	091300	17058674	838	822	840	822	5295
585	20241210	091200	12658857	823	820	823	820	288
586	20241210	091100	12422625	820	820	820	820	114
587	20241210	091000	12329145	819	820	820	819	346
588	20241210	090900	12045446	819	820	820	819	67
589	20241210	090800	11990511	818	818	818	817	270
590	20241210	090700	11769670	817	817	817	817	0
591	20241210	090600	11769670	817	817	817	817	537
592	20241210	090500	11330941	817	821	821	817	11132
593	20241210	090400	2232970	819	821	821	819	264
594	20241210	090300	2016249	834	833	834	833	465
595	20241210	090200	1628721	820	822	822	820	543
596	20241210	090100	1182421	817	817	817	817	0
597	20241210	090000	1182421	817	820	834	817	1443