KissMeData/070590/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	194400	98961203	970	970	970	970	3256
3	20241212	194300	98961203	970	970	970	970	0
4	20241212	194200	98961203	970	970	970	970	0
5	20241212	194100	98961203	970	970	970	970	0
6	20241212	194000	98961203	970	970	970	970	0
7	20241212	193900	98961203	970	970	970	970	0
8	20241212	193800	98961203	970	970	970	970	0
9	20241212	193700	98961203	970	970	970	970	0
10	20241212	193600	98961203	970	970	970	970	0
11	20241212	193500	98961203	970	970	970	970	0
12	20241212	193400	98961203	970	970	970	970	0
13	20241212	193300	98961203	970	970	970	970	0
14	20241212	193200	98961203	970	970	970	970	0
15	20241212	193100	98961203	970	970	970	970	0
16	20241212	193000	98961203	970	970	970	970	0
17	20241212	192900	98961203	970	970	970	970	0
18	20241212	192800	98961203	970	970	970	970	0
19	20241212	192700	98961203	970	970	970	970	0
20	20241212	192600	98961203	970	970	970	970	0
21	20241212	192500	98961203	970	970	970	970	0
22	20241212	192400	98961203	970	970	970	970	0
23	20241212	192300	98961203	970	970	970	970	0
24	20241212	192200	98961203	970	970	970	970	0
25	20241212	192100	98961203	970	970	970	970	0
26	20241212	192000	98961203	970	970	970	970	0
27	20241212	191900	98961203	970	970	970	970	0
28	20241212	191800	98961203	970	970	970	970	0
29	20241212	191700	98961203	970	970	970	970	0
30	20241212	191600	98961203	970	970	970	970	0
31	20241212	191500	98961203	970	970	970	970	0
32	20241212	191400	98961203	970	970	970	970	3256
33	20241212	191300	98961203	970	970	970	970	0
34	20241212	191200	98961203	970	970	970	970	0
35	20241212	191100	98961203	970	970	970	970	0
36	20241212	191000	98961203	970	970	970	970	0
37	20241212	190900	98961203	970	970	970	970	0
38	20241212	190800	98961203	970	970	970	970	0
39	20241212	190700	98961203	970	970	970	970	0
40	20241212	190600	98961203	970	970	970	970	0
41	20241212	190500	98961203	970	970	970	970	0
42	20241212	190400	98961203	970	970	970	970	0
43	20241212	190300	98961203	970	970	970	970	0
44	20241212	190200	98961203	970	970	970	970	0
45	20241212	190100	98961203	970	970	970	970	0
46	20241212	190000	98961203	970	970	970	970	0
47	20241212	185900	98961203	970	970	970	970	0
48	20241212	185800	98961203	970	970	970	970	0
49	20241212	185700	98961203	970	970	970	970	0
50	20241212	185600	98961203	970	970	970	970	0
51	20241212	185500	98961203	970	970	970	970	0
52	20241212	185400	98961203	970	970	970	970	0
53	20241212	185300	98961203	970	970	970	970	0
54	20241212	185200	98961203	970	970	970	970	0
55	20241212	185100	98961203	970	970	970	970	0
56	20241212	185000	98961203	970	970	970	970	0
57	20241212	184900	98961203	970	970	970	970	0
58	20241212	184800	98961203	970	970	970	970	0
59	20241212	184700	98961203	970	970	970	970	0
60	20241212	184600	98961203	970	970	970	970	0
61	20241212	184500	98961203	970	970	970	970	0
62	20241212	184400	98961203	970	970	970	970	3256
63	20241212	184300	98961203	970	970	970	970	0
64	20241212	184200	98961203	970	970	970	970	0
65	20241212	184100	98961203	970	970	970	970	0
66	20241212	184000	98961203	970	970	970	970	0
67	20241212	183900	98961203	970	970	970	970	0
68	20241212	183800	98961203	970	970	970	970	0
69	20241212	183700	98961203	970	970	970	970	0
70	20241212	183600	98961203	970	970	970	970	0
71	20241212	183500	98961203	970	970	970	970	0
72	20241212	183400	98961203	970	970	970	970	0
73	20241212	183300	98961203	970	970	970	970	0
74	20241212	183200	98961203	970	970	970	970	0
75	20241212	183100	98961203	970	970	970	970	0
76	20241212	183000	98961203	970	970	970	970	0
77	20241212	182900	98961203	970	970	970	970	0
78	20241212	182800	98961203	970	970	970	970	0
79	20241212	182700	98961203	970	970	970	970	0
80	20241212	182600	98961203	970	970	970	970	0
81	20241212	182500	98961203	970	970	970	970	0
82	20241212	182400	98961203	970	970	970	970	0
83	20241212	182300	98961203	970	970	970	970	0
84	20241212	182200	98961203	970	970	970	970	0
85	20241212	182100	98961203	970	970	970	970	0
86	20241212	182000	98961203	970	970	970	970	0
87	20241212	181900	98961203	970	970	970	970	0
88	20241212	181800	98961203	970	970	970	970	0
89	20241212	181700	98961203	970	970	970	970	0
90	20241212	181600	98961203	970	970	970	970	0
91	20241212	181500	98961203	970	970	970	970	0
92	20241212	181400	98961203	970	970	970	970	3256
93	20241212	181300	98961203	970	970	970	970	0
94	20241212	181200	98961203	970	970	970	970	0
95	20241212	181100	98961203	970	970	970	970	0
96	20241212	181000	98961203	970	970	970	970	0
97	20241212	180900	98961203	970	970	970	970	0
98	20241212	180800	98961203	970	970	970	970	0
99	20241212	180700	98961203	970	970	970	970	0
100	20241212	180600	98961203	970	970	970	970	0
101	20241212	180500	98961203	970	970	970	970	0
102	20241212	180400	98961203	970	970	970	970	0
103	20241212	180300	98961203	970	970	970	970	0
104	20241212	180200	98961203	970	970	970	970	0
105	20241212	180100	98961203	970	970	970	970	0
106	20241212	180000	98961203	970	970	970	970	0
107	20241212	175900	98961203	970	970	970	970	0
108	20241212	175800	98961203	970	970	970	970	0
109	20241212	175700	98961203	970	970	970	970	0
110	20241212	175600	98961203	970	970	970	970	0
111	20241212	175500	98961203	970	970	970	970	0
112	20241212	175400	98961203	970	970	970	970	0
113	20241212	175300	98961203	970	970	970	970	0
114	20241212	175200	98961203	970	970	970	970	0
115	20241212	175100	98961203	970	970	970	970	0
116	20241212	175000	98961203	970	970	970	970	0
117	20241212	174900	98961203	970	970	970	970	0
118	20241212	174800	98961203	970	970	970	970	0
119	20241212	174700	98961203	970	970	970	970	0
120	20241212	174600	98961203	970	970	970	970	0
121	20241212	174500	98961203	970	970	970	970	0
122	20241212	174400	98961203	970	970	970	970	3256
123	20241212	174300	98961203	970	970	970	970	0
124	20241212	174200	98961203	970	970	970	970	0
125	20241212	174100	98961203	970	970	970	970	0
126	20241212	174000	98961203	970	970	970	970	0
127	20241212	173900	98961203	970	970	970	970	0
128	20241212	173800	98961203	970	970	970	970	0
129	20241212	173700	98961203	970	970	970	970	0
130	20241212	173600	98961203	970	970	970	970	0
131	20241212	173500	98961203	970	970	970	970	0
132	20241212	173400	98961203	970	970	970	970	0
133	20241212	173300	98961203	970	970	970	970	0
134	20241212	173200	98961203	970	970	970	970	0
135	20241212	173100	98961203	970	970	970	970	0
136	20241212	173000	98961203	970	970	970	970	0
137	20241212	172900	98961203	970	970	970	970	0
138	20241212	172800	98961203	970	970	970	970	0
139	20241212	172700	98961203	970	970	970	970	0
140	20241212	172600	98961203	970	970	970	970	0
141	20241212	172500	98961203	970	970	970	970	0
142	20241212	172400	98961203	970	970	970	970	0
143	20241212	172300	98961203	970	970	970	970	0
144	20241212	172200	98961203	970	970	970	970	0
145	20241212	172100	98961203	970	970	970	970	0
146	20241212	172000	98961203	970	970	970	970	0
147	20241212	171900	98961203	970	970	970	970	0
148	20241212	171800	98961203	970	970	970	970	0
149	20241212	171700	98961203	970	970	970	970	0
150	20241212	171600	98961203	970	970	970	970	0
151	20241212	171500	98961203	970	970	970	970	0
152	20241212	171400	98961203	970	970	970	970	3256
153	20241212	171300	98961203	970	970	970	970	0
154	20241212	171200	98961203	970	970	970	970	0
155	20241212	171100	98961203	970	970	970	970	0
156	20241212	171000	98961203	970	970	970	970	0
157	20241212	170900	98961203	970	970	970	970	0
158	20241212	170800	98961203	970	970	970	970	0
159	20241212	170700	98961203	970	970	970	970	0
160	20241212	170600	98961203	970	970	970	970	0
161	20241212	170500	98961203	970	970	970	970	0
162	20241212	170400	98961203	970	970	970	970	0
163	20241212	170300	98961203	970	970	970	970	0
164	20241212	170200	98961203	970	970	970	970	0
165	20241212	170100	98961203	970	970	970	970	0
166	20241212	170000	98961203	970	970	970	970	0
167	20241212	165900	98961203	970	970	970	970	0
168	20241212	165800	98961203	970	970	970	970	0
169	20241212	165700	98961203	970	970	970	970	0
170	20241212	165600	98961203	970	970	970	970	0
171	20241212	165500	98961203	970	970	970	970	0
172	20241212	165400	98961203	970	970	970	970	0
173	20241212	165300	98961203	970	970	970	970	0
174	20241212	165200	98961203	970	970	970	970	0
175	20241212	165100	98961203	970	970	970	970	0
176	20241212	165000	98961203	970	970	970	970	0
177	20241212	164900	98961203	970	970	970	970	0
178	20241212	164800	98961203	970	970	970	970	0
179	20241212	164700	98961203	970	970	970	970	0
180	20241212	164600	98961203	970	970	970	970	0
181	20241212	164500	98961203	970	970	970	970	0
182	20241212	164400	98961203	970	970	970	970	3256
183	20241212	164300	98961203	970	970	970	970	0
184	20241212	164200	98961203	970	970	970	970	0
185	20241212	164100	98961203	970	970	970	970	0
186	20241212	164000	98961203	970	970	970	970	0
187	20241212	163900	98961203	970	970	970	970	0
188	20241212	163800	98961203	970	970	970	970	0
189	20241212	163700	98961203	970	970	970	970	0
190	20241212	163600	98961203	970	970	970	970	0
191	20241212	163500	98961203	970	970	970	970	0
192	20241212	163400	98961203	970	970	970	970	0
193	20241212	163300	98961203	970	970	970	970	0
194	20241212	163200	98961203	970	970	970	970	0
195	20241212	163100	98961203	970	970	970	970	0
196	20241212	163000	98961203	970	970	970	970	0
197	20241212	162900	98961203	970	970	970	970	0
198	20241212	162800	98961203	970	970	970	970	0
199	20241212	162700	98961203	970	970	970	970	0
200	20241212	162600	98961203	970	970	970	970	0
201	20241212	162500	98961203	970	970	970	970	0
202	20241212	162400	98961203	970	970	970	970	0
203	20241212	162300	98961203	970	970	970	970	0
204	20241212	162200	98961203	970	970	970	970	0
205	20241212	162100	98961203	970	970	970	970	0
206	20241212	162000	98961203	970	970	970	970	0
207	20241212	161900	98961203	970	970	970	970	0
208	20241212	161800	98961203	970	970	970	970	0
209	20241212	161700	98961203	970	970	970	970	0
210	20241212	161600	98961203	970	970	970	970	0
211	20241212	161500	98961203	970	970	970	970	0
212	20241212	161400	98961203	970	970	970	970	3256
213	20241212	161300	98961203	970	970	970	970	0
214	20241212	161200	98961203	970	970	970	970	0
215	20241212	161100	98961203	970	970	970	970	0
216	20241212	161000	98961203	970	970	970	970	0
217	20241212	160900	98961203	970	970	970	970	0
218	20241212	160800	98961203	970	970	970	970	0
219	20241212	160700	98961203	970	970	970	970	0
220	20241212	160600	98961203	970	970	970	970	0
221	20241212	160500	98961203	970	970	970	970	0
222	20241212	160400	98961203	970	970	970	970	0
223	20241212	160300	98961203	970	970	970	970	0
224	20241212	160200	98961203	970	970	970	970	0
225	20241212	160100	98961203	970	970	970	970	0
226	20241212	160000	98961203	970	970	970	970	0
227	20241212	155900	98961203	970	970	970	970	0
228	20241212	155800	98961203	970	970	970	970	0
229	20241212	155700	98961203	970	970	970	970	0
230	20241212	155600	98961203	970	970	970	970	0
231	20241212	155500	98961203	970	970	970	970	0
232	20241212	155400	98961203	970	970	970	970	0
233	20241212	155300	98961203	970	970	970	970	0
234	20241212	155200	98961203	970	970	970	970	0
235	20241212	155100	98961203	970	970	970	970	0
236	20241212	155000	98961203	970	970	970	970	0
237	20241212	154900	98961203	970	970	970	970	0
238	20241212	154800	98961203	970	970	970	970	0
239	20241212	154700	98961203	970	970	970	970	0
240	20241212	154600	98961203	970	970	970	970	0
241	20241212	154500	98961203	970	970	970	970	0
242	20241212	154400	98961203	970	970	970	970	3256
243	20241212	154300	98961203	970	970	970	970	0
244	20241212	154200	98961203	970	970	970	970	0
245	20241212	154100	98961203	970	970	970	970	0
246	20241212	154000	98961203	970	970	970	970	0
247	20241212	153900	98961203	970	970	970	970	0
248	20241212	153800	98961203	970	970	970	970	0
249	20241212	153700	98961203	970	970	970	970	0
250	20241212	153600	98961203	970	970	970	970	0
251	20241212	153500	98961203	970	970	970	970	0
252	20241212	153400	98961203	970	970	970	970	0
253	20241212	153300	98961203	970	970	970	970	0
254	20241212	153200	98961203	970	970	970	970	0
255	20241212	153100	98961203	970	970	970	970	0
256	20241212	153000	98961203	970	970	970	970	3256
257	20241212	152900	95802883	979	979	979	979	0
258	20241212	152800	95802883	979	979	979	979	0
259	20241212	152700	95802883	979	979	979	979	0
260	20241212	152600	95802883	979	979	979	979	0
261	20241212	152500	95802883	979	979	979	979	0
262	20241212	152400	95802883	979	979	979	979	0
263	20241212	152300	95802883	979	979	979	979	0
264	20241212	152200	95802883	979	979	979	979	0
265	20241212	152100	95802883	979	979	979	979	0
266	20241212	152000	95802883	979	979	979	979	0
267	20241212	151900	95802883	979	989	989	978	1035
268	20241212	151800	94786792	994	994	994	989	509
269	20241212	151700	94282886	995	995	995	995	0
270	20241212	151600	94282886	995	995	995	995	0
271	20241212	151500	94282886	995	995	995	995	0
272	20241212	151400	94282886	995	995	995	995	82
273	20241212	151300	94201296	995	995	995	995	0
274	20241212	151200	94201296	995	995	995	995	0
275	20241212	151100	94201296	995	995	995	995	0
276	20241212	151000	94201296	995	995	995	995	83
277	20241212	150900	94118711	995	995	995	995	83
278	20241212	150800	94036126	995	995	995	995	3
279	20241212	150700	94033141	994	999	999	994	1977
280	20241212	150600	92064582	999	999	999	999	0
281	20241212	150500	92064582	999	999	999	999	77
282	20241212	150400	91987659	999	999	999	999	0
283	20241212	150300	91987659	999	999	999	999	0
284	20241212	150200	91987659	999	999	999	999	0
285	20241212	150100	91987659	999	999	999	999	96
286	20241212	150000	91891755	999	999	999	999	0
287	20241212	145900	91891755	999	999	999	999	0
288	20241212	145800	91891755	999	999	999	999	0
289	20241212	145700	91891755	999	999	999	999	1
290	20241212	145600	91890756	999	999	999	999	5
291	20241212	145500	91885761	999	999	999	999	10
292	20241212	145400	91875771	999	999	999	999	10
293	20241212	145300	91865781	994	994	994	994	0
294	20241212	145200	91865781	994	994	994	994	0
295	20241212	145100	91865781	994	994	994	994	0
296	20241212	145000	91865781	994	994	994	994	0
297	20241212	144900	91865781	994	994	994	994	0
298	20241212	144800	91865781	994	994	994	994	3
299	20241212	144700	91862799	994	994	994	994	0
300	20241212	144600	91862799	994	994	994	994	0
301	20241212	144500	91862799	994	994	994	994	197
302	20241212	144400	91666981	994	994	994	994	0
303	20241212	144300	91666981	994	994	994	994	0
304	20241212	144200	91666981	994	994	994	994	0
305	20241212	144100	91666981	994	994	994	994	0
306	20241212	144000	91666981	994	994	994	994	0
307	20241212	143900	91666981	994	994	994	994	0
308	20241212	143800	91666981	994	994	994	994	0
309	20241212	143700	91666981	994	994	994	994	100
310	20241212	143600	91567581	994	1003	1003	990	1324
311	20241212	143500	90252522	1003	1003	1003	1003	415
312	20241212	143400	89836277	1004	1003	1004	1003	597
313	20241212	143300	89236908	1003	1003	1003	1003	0
314	20241212	143200	89236908	1003	1003	1003	1003	1
315	20241212	143100	89235905	1004	1004	1004	1004	0
316	20241212	143000	89235905	1004	1004	1004	1004	0
317	20241212	142900	89235905	1004	1004	1004	1004	0
318	20241212	142800	89235905	1004	1004	1004	1004	0
319	20241212	142700	89235905	1004	1004	1004	1004	0
320	20241212	142600	89235905	1004	1004	1004	1004	0
321	20241212	142500	89235905	1004	1004	1004	1004	11
322	20241212	142400	89224861	1003	1003	1003	1003	0
323	20241212	142300	89224861	1003	988	1003	988	4502
324	20241212	142200	84748884	988	988	988	988	3
325	20241212	142100	84745920	988	988	988	988	2
326	20241212	142000	84743944	988	988	988	988	2
327	20241212	141900	84741968	988	988	988	988	3
328	20241212	141800	84739004	988	988	988	988	2
329	20241212	141700	84737028	988	988	988	988	3
330	20241212	141600	84734064	988	988	988	988	2
331	20241212	141500	84732088	988	988	988	988	3
332	20241212	141400	84729124	988	988	988	988	2
333	20241212	141300	84727148	988	988	988	988	3
334	20241212	141200	84724184	988	988	988	988	2
335	20241212	141100	84722208	988	988	988	988	3
336	20241212	141000	84719244	988	988	988	988	2
337	20241212	140900	84717268	988	988	988	988	5
338	20241212	140800	84712328	988	988	988	988	2
339	20241212	140700	84710352	988	988	988	988	7
340	20241212	140600	84703436	988	988	988	988	2
341	20241212	140500	84701460	988	988	988	988	3
342	20241212	140400	84698496	973	990	990	973	601
343	20241212	140300	84107527	992	992	992	992	0
344	20241212	140200	84107527	992	992	992	992	0
345	20241212	140100	84107527	992	992	992	992	0
346	20241212	140000	84107527	992	992	992	992	0
347	20241212	135900	84107527	992	992	992	992	0
348	20241212	135800	84107527	992	992	992	992	0
349	20241212	135700	84107527	992	992	992	992	0
350	20241212	135600	84107527	992	992	992	992	0
351	20241212	135500	84107527	992	992	992	992	0
352	20241212	135400	84107527	992	992	992	992	0
353	20241212	135300	84107527	992	992	992	992	0
354	20241212	135200	84107527	992	992	992	992	0
355	20241212	135100	84107527	992	992	992	992	0
356	20241212	135000	84107527	992	992	992	991	264
357	20241212	134900	83845649	992	992	992	992	0
358	20241212	134800	83845649	992	992	992	992	0
359	20241212	134700	83845649	992	992	992	992	0
360	20241212	134600	83845649	992	992	992	992	50
361	20241212	134500	83796049	992	992	992	992	0
362	20241212	134400	83796049	992	992	992	992	1
363	20241212	134300	83795057	993	993	993	993	37
364	20241212	134200	83758316	1000	1000	1000	1000	0
365	20241212	134100	83758316	1000	1000	1000	1000	598
366	20241212	134000	83160316	1000	1000	1000	1000	3
367	20241212	133900	83157316	1000	1000	1000	1000	0
368	20241212	133800	83157316	1000	1000	1000	1000	0
369	20241212	133700	83157316	1000	1000	1000	1000	0
370	20241212	133600	83157316	1000	1000	1000	1000	30
371	20241212	133500	83127316	1004	1004	1004	1004	31
372	20241212	133400	83096192	1004	1004	1004	1004	0
373	20241212	133300	83096192	1004	1004	1004	1004	0
374	20241212	133200	83096192	1004	1004	1004	1004	0
375	20241212	133100	83096192	1004	1004	1004	1004	1
376	20241212	133000	83095188	1004	1004	1004	1004	0
377	20241212	132900	83095188	1004	1004	1004	1004	0
378	20241212	132800	83095188	1004	1004	1004	1004	0
379	20241212	132700	83095188	1004	1004	1004	1004	0
380	20241212	132600	83095188	1004	1004	1004	1004	20
381	20241212	132500	83075108	1004	1004	1004	1004	1
382	20241212	132400	83074104	1004	1004	1004	1004	0
383	20241212	132300	83074104	1004	1003	1004	1003	31
384	20241212	132200	83042990	1000	996	1000	996	5210
385	20241212	132100	77833239	988	988	988	988	0
386	20241212	132000	77833239	988	988	988	988	0
387	20241212	131900	77833239	988	988	988	988	0
388	20241212	131800	77833239	988	988	988	988	0
389	20241212	131700	77833239	988	988	988	988	0
390	20241212	131600	77833239	988	988	988	988	0
391	20241212	131500	77833239	988	988	988	988	30
392	20241212	131400	77803599	988	988	988	988	0
393	20241212	131300	77803599	988	988	988	988	0
394	20241212	131200	77803599	988	988	988	988	0
395	20241212	131100	77803599	988	988	988	988	0
396	20241212	131000	77803599	988	988	988	988	0
397	20241212	130900	77803599	988	988	988	988	0
398	20241212	130800	77803599	988	988	988	988	0
399	20241212	130700	77803599	988	988	988	988	0
400	20241212	130600	77803599	988	988	988	988	0
401	20241212	130500	77803599	988	988	988	988	0
402	20241212	130400	77803599	988	988	988	988	0
403	20241212	130300	77803599	988	988	988	988	0
404	20241212	130200	77803599	988	988	988	988	59
405	20241212	130100	77745307	988	988	988	988	0
406	20241212	130000	77745307	988	988	988	988	0
407	20241212	125900	77745307	988	988	988	988	0
408	20241212	125800	77745307	988	988	988	988	16
409	20241212	125700	77729499	998	998	998	998	13
410	20241212	125600	77716525	998	998	998	998	0
411	20241212	125500	77716525	998	988	998	988	503
412	20241212	125400	77217935	988	988	988	988	2
413	20241212	125300	77215959	988	988	988	988	2
414	20241212	125200	77213983	988	988	988	988	3
415	20241212	125100	77211019	988	988	988	988	2
416	20241212	125000	77209043	988	988	988	988	3
417	20241212	124900	77206079	988	988	988	988	2
418	20241212	124800	77204103	988	988	988	988	3
419	20241212	124700	77201139	988	988	988	988	2
420	20241212	124600	77199163	988	988	988	988	3
421	20241212	124500	77196199	988	988	988	988	2
422	20241212	124400	77194223	988	988	988	988	3
423	20241212	124300	77191259	988	988	988	988	2
424	20241212	124200	77189283	988	988	988	988	3
425	20241212	124100	77186319	988	988	988	988	2
426	20241212	124000	77184343	988	988	988	988	3
427	20241212	123900	77181379	988	988	988	988	3
428	20241212	123800	77178415	988	988	988	988	3
429	20241212	123700	77175451	988	988	988	988	2
430	20241212	123600	77173475	988	988	988	988	3
431	20241212	123500	77170511	988	988	988	988	2
432	20241212	123400	77168535	988	988	988	988	3
433	20241212	123300	77165571	988	988	988	988	2
434	20241212	123200	77163595	988	988	988	988	3
435	20241212	123100	77160631	986	984	986	984	2
436	20241212	123000	77158661	984	983	984	983	216
437	20241212	122900	76946135	983	983	983	983	2
438	20241212	122800	76944169	983	983	983	983	3
439	20241212	122700	76941220	983	983	983	983	2
440	20241212	122600	76939254	983	983	983	983	3
441	20241212	122500	76936305	983	982	983	982	44
442	20241212	122400	76893088	982	979	982	979	186
443	20241212	122300	76710988	969	979	979	969	4
444	20241212	122200	76707082	979	979	979	979	2
445	20241212	122100	76705124	979	979	979	979	3
446	20241212	122000	76702187	979	979	979	979	2
447	20241212	121900	76700229	979	979	979	979	3
448	20241212	121800	76697292	981	981	981	981	2
449	20241212	121700	76695330	981	981	981	981	3
450	20241212	121600	76692387	981	971	981	969	502
451	20241212	121500	76205403	982	982	982	982	3
452	20241212	121400	76202457	982	982	982	982	2
453	20241212	121300	76200493	982	982	982	982	3
454	20241212	121200	76197547	982	982	982	982	2
455	20241212	121100	76195583	982	982	982	982	3
456	20241212	121000	76192637	976	971	976	971	57
457	20241212	120900	76137145	971	982	982	971	4
458	20241212	120800	76133228	984	984	984	984	2
459	20241212	120700	76131260	984	984	984	984	3
460	20241212	120600	76128308	984	984	984	984	2
461	20241212	120500	76126340	982	978	982	978	3
462	20241212	120400	76123400	979	988	988	970	2206
463	20241212	120300	73980841	980	980	980	980	523
464	20241212	120200	73468301	979	988	988	979	73
465	20241212	120100	73396746	980	983	983	980	1032
466	20241212	120000	72383723	984	984	984	984	2
467	20241212	115900	72381755	984	988	988	984	292
468	20241212	115800	72094105	984	984	984	984	0
469	20241212	115700	72094105	984	986	986	983	65
470	20241212	115600	72030198	986	986	986	986	2
471	20241212	115500	72028226	986	986	986	986	2
472	20241212	115400	72026254	986	986	986	983	15
473	20241212	115300	72011494	986	986	986	986	5
474	20241212	115200	72006564	986	986	986	986	4
475	20241212	115100	72002620	986	986	986	986	2
476	20241212	115000	72000648	986	984	986	984	24
477	20241212	114900	71977026	984	984	984	984	2
478	20241212	114800	71975058	984	984	984	984	3
479	20241212	114700	71972106	984	984	984	984	2
480	20241212	114600	71970138	984	984	984	984	3
481	20241212	114500	71967186	984	984	984	984	2
482	20241212	114400	71965218	986	986	986	986	3
483	20241212	114300	71962260	986	986	986	986	5
484	20241212	114200	71957330	986	986	986	986	3
485	20241212	114100	71954372	986	986	986	986	2
486	20241212	114000	71952400	986	986	986	986	3
487	20241212	113900	71949442	986	986	986	986	2
488	20241212	113800	71947470	986	986	986	986	5
489	20241212	113700	71942540	986	986	986	986	10
490	20241212	113600	71932680	986	986	986	986	3
491	20241212	113500	71929722	986	986	986	986	2
492	20241212	113400	71927750	986	986	986	986	3
493	20241212	113300	71924792	986	986	986	986	2
494	20241212	113200	71922820	986	985	986	985	58
495	20241212	113100	71865668	985	985	985	985	2
496	20241212	113000	71863698	985	985	985	985	12
497	20241212	112900	71851878	985	985	985	985	2
498	20241212	112800	71849908	985	985	985	985	3
499	20241212	112700	71846953	985	985	985	985	2
500	20241212	112600	71844983	985	985	985	985	2
501	20241212	112500	71843013	985	985	985	985	44
502	20241212	112400	71799673	985	985	985	985	2
503	20241212	112300	71797703	985	985	985	985	18
504	20241212	112200	71779973	985	986	986	985	42
505	20241212	112100	71738601	986	986	986	986	9
506	20241212	112000	71729727	986	986	986	986	2
507	20241212	111900	71727755	986	986	986	986	3
508	20241212	111800	71724797	986	986	986	986	32
509	20241212	111700	71693245	986	986	986	986	3
510	20241212	111600	71690287	986	986	986	986	2
511	20241212	111500	71688315	986	986	986	986	3
512	20241212	111400	71685357	988	988	988	988	2
513	20241212	111300	71683381	988	988	988	988	3
514	20241212	111200	71680417	988	988	988	988	2
515	20241212	111100	71678441	988	988	988	988	203
516	20241212	111000	71477877	988	988	988	988	2
517	20241212	110900	71475901	988	988	988	988	3
518	20241212	110800	71472937	988	988	988	988	2
519	20241212	110700	71470961	988	988	988	988	3
520	20241212	110600	71467997	988	988	988	988	2
521	20241212	110500	71466021	988	988	988	988	3
522	20241212	110400	71463057	994	988	994	988	14
523	20241212	110300	71449153	985	985	985	985	3
524	20241212	110200	71446198	985	982	985	982	1006
525	20241212	110100	70456701	982	982	982	982	3
526	20241212	110000	70453755	982	982	982	982	2
527	20241212	105900	70451791	982	982	982	982	3
528	20241212	105800	70448845	982	982	982	982	2
529	20241212	105700	70446881	982	982	982	982	2
530	20241212	105600	70444917	982	982	982	982	31
531	20241212	105500	70414475	982	982	982	982	82
532	20241212	105400	70333951	984	980	985	980	5
533	20241212	105300	70329033	962	977	977	962	3097
534	20241212	105200	67330447	978	988	988	978	3235
535	20241212	105100	64142373	989	995	995	989	231
536	20241212	105000	63913626	996	996	996	996	0
537	20241212	104900	63913626	996	996	996	996	0
538	20241212	104800	63913626	996	996	996	996	0
539	20241212	104700	63913626	996	996	996	996	39
540	20241212	104600	63874782	996	996	996	996	0
541	20241212	104500	63874782	996	996	996	996	0
542	20241212	104400	63874782	996	996	996	996	900
543	20241212	104300	62978382	996	996	996	996	0
544	20241212	104200	62978382	996	996	996	996	0
545	20241212	104100	62978382	996	996	996	996	0
546	20241212	104000	62978382	996	996	996	996	1
547	20241212	103900	62977386	997	997	997	997	2
548	20241212	103800	62975392	998	998	998	998	9
549	20241212	103700	62966410	998	998	998	998	1
550	20241212	103600	62965412	999	1000	1000	999	888
551	20241212	103500	62077414	1000	1004	1004	1000	671
552	20241212	103400	61406321	1005	1005	1005	1005	0
553	20241212	103300	61406321	1005	1010	1010	1005	2112
554	20241212	103200	59283625	1015	1015	1015	1015	19
555	20241212	103100	59264340	1011	1011	1011	1011	0
556	20241212	103000	59264340	1011	1011	1011	1011	0
557	20241212	102900	59264340	1011	1015	1015	1011	575
558	20241212	102800	58681299	1014	1014	1014	1014	0
559	20241212	102700	58681299	1014	1015	1015	1014	1700
560	20241212	102600	56957482	1014	1014	1014	1014	0
561	20241212	102500	56957482	1014	1014	1014	1014	0
562	20241212	102400	56957482	1014	1014	1014	1014	0
563	20241212	102300	56957482	1014	1014	1014	1014	0
564	20241212	102200	56957482	1014	1014	1014	1014	253
565	20241212	102100	56700940	1024	1024	1024	1024	1
566	20241212	102000	56699916	1013	1013	1013	1013	0
567	20241212	101900	56699916	1013	1013	1013	1013	0
568	20241212	101800	56699916	1013	1013	1013	1013	0
569	20241212	101700	56699916	1013	1013	1013	1013	0
570	20241212	101600	56699916	1013	1019	1019	1012	252
571	20241212	101500	56444438	1019	1019	1019	1019	25
572	20241212	101400	56418963	1025	1025	1025	1025	0
573	20241212	101300	56418963	1025	1025	1025	1025	0
574	20241212	101200	56418963	1025	1025	1025	1025	0
575	20241212	101100	56418963	1025	1025	1025	1025	13
576	20241212	101000	56405638	1025	1025	1025	1025	0
577	20241212	100900	56405638	1025	1025	1025	1025	0
578	20241212	100800	56405638	1025	1025	1025	1025	0
579	20241212	100700	56405638	1025	1025	1025	1025	0
580	20241212	100600	56405638	1025	1025	1025	1025	5
581	20241212	100500	56400513	1025	1020	1025	1020	101
582	20241212	100400	56296993	1025	1025	1025	1025	1
583	20241212	100300	56295968	1025	1025	1025	1025	3
584	20241212	100200	56292893	1021	1021	1021	1021	0
585	20241212	100100	56292893	1021	1022	1022	1021	2
586	20241212	100000	56290850	1023	1023	1023	1023	0
587	20241212	095900	56290850	1023	1025	1025	1023	206
588	20241212	095800	56079704	1025	1025	1025	1025	0
589	20241212	095700	56079704	1025	1025	1025	1025	0
590	20241212	095600	56079704	1025	1029	1029	1024	525
591	20241212	095500	55541348	1030	1032	1032	1030	3
592	20241212	095400	55538255	1033	1034	1034	1033	15
593	20241212	095300	55522747	1039	1039	1039	1039	25
594	20241212	095200	55496772	1039	1039	1039	1039	15
595	20241212	095100	55481187	1034	1034	1034	1034	1
596	20241212	095000	55480153	1034	1034	1035	1034	106
597	20241212	094900	55370531	1040	1040	1040	1040	0
598	20241212	094800	55370531	1040	1040	1040	1040	85
599	20241212	094700	55282131	1041	1041	1041	1035	183
600	20241212	094600	55091844	1040	1040	1040	1040	0
601	20241212	094500	55091844	1040	1040	1040	1040	71
602	20241212	094400	55018004	1040	1040	1040	1040	238
603	20241212	094300	54770484	1037	1037	1037	1037	60
604	20241212	094200	54708264	1035	1035	1035	1035	0
605	20241212	094100	54708264	1035	1037	1037	1035	1442
606	20241212	094000	53215695	1037	1035	1041	1035	178
607	20241212	093900	53031403	1035	1035	1035	1035	1
608	20241212	093800	53030368	1030	1042	1042	1030	345
609	20241212	093700	52670986	1042	995	1043	995	4299
610	20241212	093600	48220945	995	991	995	988	104
611	20241212	093500	48118109	991	991	991	991	3173
612	20241212	093400	44973666	991	998	998	991	409
613	20241212	093300	44568039	999	1014	1014	999	314
614	20241212	093200	44251788	1014	1014	1026	1012	77
615	20241212	093100	44173683	1013	1021	1021	1012	997
616	20241212	093000	43160626	1020	1024	1024	1020	66
617	20241212	092900	43093124	1040	1040	1040	1040	0
618	20241212	092800	43093124	1040	1027	1040	1023	51
619	20241212	092700	43040544	1028	1043	1043	1028	1063
620	20241212	092600	41939845	1043	1043	1043	1043	1
621	20241212	092500	41938802	1042	1042	1043	1042	1386
622	20241212	092400	40494539	1042	1041	1042	1041	137
623	20241212	092300	40351787	1042	1042	1042	1040	1207
624	20241212	092200	39094457	1041	1041	1041	1037	160
625	20241212	092100	38928128	1037	1035	1037	1035	1374
626	20241212	092000	37504156	1036	1035	1036	1035	1275
627	20241212	091900	36183311	1034	1031	1034	1031	24
628	20241212	091800	36158564	1030	1030	1031	1030	628
629	20241212	091700	35511723	1030	1025	1035	1024	2003
630	20241212	091600	33459377	1025	1024	1025	1019	2365
631	20241212	091500	31036326	1020	1018	1025	1017	513
632	20241212	091400	30512541	1020	1017	1020	1016	761
633	20241212	091300	29739294	1016	1019	1019	1016	346
634	20241212	091200	29387686	1020	1036	1036	1020	1162
635	20241212	091100	28190234	1036	1037	1037	1036	27
636	20241212	091000	28162237	1037	1037	1037	1037	92
637	20241212	090900	28066833	1037	1039	1039	1037	1245
638	20241212	090800	26774787	1041	1045	1045	1040	1690
639	20241212	090700	25012840	1045	1030	1048	1030	7066
640	20241212	090600	17685610	1029	1013	1029	1013	2724
641	20241212	090500	14918784	999	1017	1017	988	986
642	20241212	090400	13938679	1002	1038	1038	1000	3973
643	20241212	090300	9946661	1038	1038	1038	1038	2681
644	20241212	090200	7163783	1044	1044	1044	1044	0
645	20241212	090100	7163783	1044	954	1044	954	6780
646	20241212	090000	428852	954	953	954	953	450