KissMeData/204840/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	204300	453796516	1001	1001	1001	1001	6588
3	20241209	204200	453796516	1001	1001	1001	1001	0
4	20241209	204100	453796516	1001	1001	1001	1001	0
5	20241209	204000	453796516	1001	1001	1001	1001	0
6	20241209	203900	453796516	1001	1001	1001	1001	0
7	20241209	203800	453796516	1001	1001	1001	1001	0
8	20241209	203700	453796516	1001	1001	1001	1001	0
9	20241209	203600	453796516	1001	1001	1001	1001	0
10	20241209	203500	453796516	1001	1001	1001	1001	0
11	20241209	203400	453796516	1001	1001	1001	1001	0
12	20241209	203300	453796516	1001	1001	1001	1001	0
13	20241209	203200	453796516	1001	1001	1001	1001	0
14	20241209	203100	453796516	1001	1001	1001	1001	0
15	20241209	203000	453796516	1001	1001	1001	1001	0
16	20241209	202900	453796516	1001	1001	1001	1001	0
17	20241209	202800	453796516	1001	1001	1001	1001	0
18	20241209	202700	453796516	1001	1001	1001	1001	0
19	20241209	202600	453796516	1001	1001	1001	1001	0
20	20241209	202500	453796516	1001	1001	1001	1001	0
21	20241209	202400	453796516	1001	1001	1001	1001	0
22	20241209	202300	453796516	1001	1001	1001	1001	0
23	20241209	202200	453796516	1001	1001	1001	1001	0
24	20241209	202100	453796516	1001	1001	1001	1001	0
25	20241209	202000	453796516	1001	1001	1001	1001	0
26	20241209	201900	453796516	1001	1001	1001	1001	0
27	20241209	201800	453796516	1001	1001	1001	1001	0
28	20241209	201700	453796516	1001	1001	1001	1001	0
29	20241209	201600	453796516	1001	1001	1001	1001	0
30	20241209	201500	453796516	1001	1001	1001	1001	0
31	20241209	201400	453796516	1001	1001	1001	1001	0
32	20241209	201300	453796516	1001	1001	1001	1001	6588
33	20241209	201200	453796516	1001	1001	1001	1001	0
34	20241209	201100	453796516	1001	1001	1001	1001	0
35	20241209	201000	453796516	1001	1001	1001	1001	0
36	20241209	200900	453796516	1001	1001	1001	1001	0
37	20241209	200800	453796516	1001	1001	1001	1001	0
38	20241209	200700	453796516	1001	1001	1001	1001	0
39	20241209	200600	453796516	1001	1001	1001	1001	0
40	20241209	200500	453796516	1001	1001	1001	1001	0
41	20241209	200400	453796516	1001	1001	1001	1001	0
42	20241209	200300	453796516	1001	1001	1001	1001	0
43	20241209	200200	453796516	1001	1001	1001	1001	0
44	20241209	200100	453796516	1001	1001	1001	1001	0
45	20241209	200000	453796516	1001	1001	1001	1001	0
46	20241209	195900	453796516	1001	1001	1001	1001	0
47	20241209	195800	453796516	1001	1001	1001	1001	0
48	20241209	195700	453796516	1001	1001	1001	1001	0
49	20241209	195600	453796516	1001	1001	1001	1001	0
50	20241209	195500	453796516	1001	1001	1001	1001	0
51	20241209	195400	453796516	1001	1001	1001	1001	0
52	20241209	195300	453796516	1001	1001	1001	1001	0
53	20241209	195200	453796516	1001	1001	1001	1001	0
54	20241209	195100	453796516	1001	1001	1001	1001	0
55	20241209	195000	453796516	1001	1001	1001	1001	0
56	20241209	194900	453796516	1001	1001	1001	1001	0
57	20241209	194800	453796516	1001	1001	1001	1001	0
58	20241209	194700	453796516	1001	1001	1001	1001	0
59	20241209	194600	453796516	1001	1001	1001	1001	0
60	20241209	194500	453796516	1001	1001	1001	1001	0
61	20241209	194400	453796516	1001	1001	1001	1001	0
62	20241209	194300	453796516	1001	1001	1001	1001	6588
63	20241209	194200	453796516	1001	1001	1001	1001	0
64	20241209	194100	453796516	1001	1001	1001	1001	0
65	20241209	194000	453796516	1001	1001	1001	1001	0
66	20241209	193900	453796516	1001	1001	1001	1001	0
67	20241209	193800	453796516	1001	1001	1001	1001	0
68	20241209	193700	453796516	1001	1001	1001	1001	0
69	20241209	193600	453796516	1001	1001	1001	1001	0
70	20241209	193500	453796516	1001	1001	1001	1001	0
71	20241209	193400	453796516	1001	1001	1001	1001	0
72	20241209	193300	453796516	1001	1001	1001	1001	0
73	20241209	193200	453796516	1001	1001	1001	1001	0
74	20241209	193100	453796516	1001	1001	1001	1001	0
75	20241209	193000	453796516	1001	1001	1001	1001	0
76	20241209	192900	453796516	1001	1001	1001	1001	0
77	20241209	192800	453796516	1001	1001	1001	1001	0
78	20241209	192700	453796516	1001	1001	1001	1001	0
79	20241209	192600	453796516	1001	1001	1001	1001	0
80	20241209	192500	453796516	1001	1001	1001	1001	0
81	20241209	192400	453796516	1001	1001	1001	1001	0
82	20241209	192300	453796516	1001	1001	1001	1001	0
83	20241209	192200	453796516	1001	1001	1001	1001	0
84	20241209	192100	453796516	1001	1001	1001	1001	0
85	20241209	192000	453796516	1001	1001	1001	1001	0
86	20241209	191900	453796516	1001	1001	1001	1001	0
87	20241209	191800	453796516	1001	1001	1001	1001	0
88	20241209	191700	453796516	1001	1001	1001	1001	0
89	20241209	191600	453796516	1001	1001	1001	1001	0
90	20241209	191500	453796516	1001	1001	1001	1001	0
91	20241209	191400	453796516	1001	1001	1001	1001	0
92	20241209	191300	453796516	1001	1001	1001	1001	6588
93	20241209	191200	453796516	1001	1001	1001	1001	0
94	20241209	191100	453796516	1001	1001	1001	1001	0
95	20241209	191000	453796516	1001	1001	1001	1001	0
96	20241209	190900	453796516	1001	1001	1001	1001	0
97	20241209	190800	453796516	1001	1001	1001	1001	0
98	20241209	190700	453796516	1001	1001	1001	1001	0
99	20241209	190600	453796516	1001	1001	1001	1001	0
100	20241209	190500	453796516	1001	1001	1001	1001	0
101	20241209	190400	453796516	1001	1001	1001	1001	0
102	20241209	190300	453796516	1001	1001	1001	1001	0
103	20241209	190200	453796516	1001	1001	1001	1001	0
104	20241209	190100	453796516	1001	1001	1001	1001	0
105	20241209	190000	453796516	1001	1001	1001	1001	0
106	20241209	185900	453796516	1001	1001	1001	1001	0
107	20241209	185800	453796516	1001	1001	1001	1001	0
108	20241209	185700	453796516	1001	1001	1001	1001	0
109	20241209	185600	453796516	1001	1001	1001	1001	0
110	20241209	185500	453796516	1001	1001	1001	1001	0
111	20241209	185400	453796516	1001	1001	1001	1001	0
112	20241209	185300	453796516	1001	1001	1001	1001	0
113	20241209	185200	453796516	1001	1001	1001	1001	0
114	20241209	185100	453796516	1001	1001	1001	1001	0
115	20241209	185000	453796516	1001	1001	1001	1001	0
116	20241209	184900	453796516	1001	1001	1001	1001	0
117	20241209	184800	453796516	1001	1001	1001	1001	0
118	20241209	184700	453796516	1001	1001	1001	1001	0
119	20241209	184600	453796516	1001	1001	1001	1001	0
120	20241209	184500	453796516	1001	1001	1001	1001	0
121	20241209	184400	453796516	1001	1001	1001	1001	0
122	20241209	184300	453796516	1001	1001	1001	1001	6588
123	20241209	184200	453796516	1001	1001	1001	1001	0
124	20241209	184100	453796516	1001	1001	1001	1001	0
125	20241209	184000	453796516	1001	1001	1001	1001	0
126	20241209	183900	453796516	1001	1001	1001	1001	0
127	20241209	183800	453796516	1001	1001	1001	1001	0
128	20241209	183700	453796516	1001	1001	1001	1001	0
129	20241209	183600	453796516	1001	1001	1001	1001	0
130	20241209	183500	453796516	1001	1001	1001	1001	0
131	20241209	183400	453796516	1001	1001	1001	1001	0
132	20241209	183300	453796516	1001	1001	1001	1001	0
133	20241209	183200	453796516	1001	1001	1001	1001	0
134	20241209	183100	453796516	1001	1001	1001	1001	0
135	20241209	183000	453796516	1001	1001	1001	1001	0
136	20241209	182900	453796516	1001	1001	1001	1001	0
137	20241209	182800	453796516	1001	1001	1001	1001	0
138	20241209	182700	453796516	1001	1001	1001	1001	0
139	20241209	182600	453796516	1001	1001	1001	1001	0
140	20241209	182500	453796516	1001	1001	1001	1001	0
141	20241209	182400	453796516	1001	1001	1001	1001	0
142	20241209	182300	453796516	1001	1001	1001	1001	0
143	20241209	182200	453796516	1001	1001	1001	1001	0
144	20241209	182100	453796516	1001	1001	1001	1001	0
145	20241209	182000	453796516	1001	1001	1001	1001	0
146	20241209	181900	453796516	1001	1001	1001	1001	0
147	20241209	181800	453796516	1001	1001	1001	1001	0
148	20241209	181700	453796516	1001	1001	1001	1001	0
149	20241209	181600	453796516	1001	1001	1001	1001	0
150	20241209	181500	453796516	1001	1001	1001	1001	0
151	20241209	181400	453796516	1001	1001	1001	1001	0
152	20241209	181300	453796516	1001	1001	1001	1001	6588
153	20241209	181200	453796516	1001	1001	1001	1001	0
154	20241209	181100	453796516	1001	1001	1001	1001	0
155	20241209	181000	453796516	1001	1001	1001	1001	0
156	20241209	180900	453796516	1001	1001	1001	1001	0
157	20241209	180800	453796516	1001	1001	1001	1001	0
158	20241209	180700	453796516	1001	1001	1001	1001	0
159	20241209	180600	453796516	1001	1001	1001	1001	0
160	20241209	180500	453796516	1001	1001	1001	1001	0
161	20241209	180400	453796516	1001	1001	1001	1001	0
162	20241209	180300	453796516	1001	1001	1001	1001	0
163	20241209	180200	453796516	1001	1001	1001	1001	0
164	20241209	180100	453796516	1001	1001	1001	1001	0
165	20241209	180000	453796516	1001	1001	1001	1001	0
166	20241209	175900	453796516	1001	1001	1001	1001	0
167	20241209	175800	453796516	1001	1001	1001	1001	0
168	20241209	175700	453796516	1001	1001	1001	1001	0
169	20241209	175600	453796516	1001	1001	1001	1001	0
170	20241209	175500	453796516	1001	1001	1001	1001	0
171	20241209	175400	453796516	1001	1001	1001	1001	0
172	20241209	175300	453796516	1001	1001	1001	1001	0
173	20241209	175200	453796516	1001	1001	1001	1001	0
174	20241209	175100	453796516	1001	1001	1001	1001	0
175	20241209	175000	453796516	1001	1001	1001	1001	0
176	20241209	174900	453796516	1001	1001	1001	1001	0
177	20241209	174800	453796516	1001	1001	1001	1001	0
178	20241209	174700	453796516	1001	1001	1001	1001	0
179	20241209	174600	453796516	1001	1001	1001	1001	0
180	20241209	174500	453796516	1001	1001	1001	1001	0
181	20241209	174400	453796516	1001	1001	1001	1001	0
182	20241209	174300	453796516	1001	1001	1001	1001	6588
183	20241209	174200	453796516	1001	1001	1001	1001	0
184	20241209	174100	453796516	1001	1001	1001	1001	0
185	20241209	174000	453796516	1001	1001	1001	1001	0
186	20241209	173900	453796516	1001	1001	1001	1001	0
187	20241209	173800	453796516	1001	1001	1001	1001	0
188	20241209	173700	453796516	1001	1001	1001	1001	0
189	20241209	173600	453796516	1001	1001	1001	1001	0
190	20241209	173500	453796516	1001	1001	1001	1001	0
191	20241209	173400	453796516	1001	1001	1001	1001	0
192	20241209	173300	453796516	1001	1001	1001	1001	0
193	20241209	173200	453796516	1001	1001	1001	1001	0
194	20241209	173100	453796516	1001	1001	1001	1001	0
195	20241209	173000	453796516	1001	1001	1001	1001	0
196	20241209	172900	453796516	1001	1001	1001	1001	0
197	20241209	172800	453796516	1001	1001	1001	1001	0
198	20241209	172700	453796516	1001	1001	1001	1001	0
199	20241209	172600	453796516	1001	1001	1001	1001	0
200	20241209	172500	453796516	1001	1001	1001	1001	0
201	20241209	172400	453796516	1001	1001	1001	1001	0
202	20241209	172300	453796516	1001	1001	1001	1001	0
203	20241209	172200	453796516	1001	1001	1001	1001	0
204	20241209	172100	453796516	1001	1001	1001	1001	0
205	20241209	172000	453796516	1001	1001	1001	1001	0
206	20241209	171900	453796516	1001	1001	1001	1001	0
207	20241209	171800	453796516	1001	1001	1001	1001	0
208	20241209	171700	453796516	1001	1001	1001	1001	0
209	20241209	171600	453796516	1001	1001	1001	1001	0
210	20241209	171500	453796516	1001	1001	1001	1001	0
211	20241209	171400	453796516	1001	1001	1001	1001	0
212	20241209	171300	453796516	1001	1001	1001	1001	6588
213	20241209	171200	453796516	1001	1001	1001	1001	0
214	20241209	171100	453796516	1001	1001	1001	1001	0
215	20241209	171000	453796516	1001	1001	1001	1001	0
216	20241209	170900	453796516	1001	1001	1001	1001	0
217	20241209	170800	453796516	1001	1001	1001	1001	0
218	20241209	170700	453796516	1001	1001	1001	1001	0
219	20241209	170600	453796516	1001	1001	1001	1001	0
220	20241209	170500	453796516	1001	1001	1001	1001	0
221	20241209	170400	453796516	1001	1001	1001	1001	0
222	20241209	170300	453796516	1001	1001	1001	1001	0
223	20241209	170200	453796516	1001	1001	1001	1001	0
224	20241209	170100	453796516	1001	1001	1001	1001	0
225	20241209	170000	453796516	1001	1001	1001	1001	0
226	20241209	165900	453796516	1001	1001	1001	1001	0
227	20241209	165800	453796516	1001	1001	1001	1001	0
228	20241209	165700	453796516	1001	1001	1001	1001	0
229	20241209	165600	453796516	1001	1001	1001	1001	0
230	20241209	165500	453796516	1001	1001	1001	1001	0
231	20241209	165400	453796516	1001	1001	1001	1001	0
232	20241209	165300	453796516	1001	1001	1001	1001	0
233	20241209	165200	453796516	1001	1001	1001	1001	0
234	20241209	165100	453796516	1001	1001	1001	1001	0
235	20241209	165000	453796516	1001	1001	1001	1001	0
236	20241209	164900	453796516	1001	1001	1001	1001	0
237	20241209	164800	453796516	1001	1001	1001	1001	0
238	20241209	164700	453796516	1001	1001	1001	1001	0
239	20241209	164600	453796516	1001	1001	1001	1001	0
240	20241209	164500	453796516	1001	1001	1001	1001	0
241	20241209	164400	453796516	1001	1001	1001	1001	0
242	20241209	164300	453796516	1001	1001	1001	1001	6588
243	20241209	164200	453796516	1001	1001	1001	1001	0
244	20241209	164100	453796516	1001	1001	1001	1001	0
245	20241209	164000	453796516	1001	1001	1001	1001	0
246	20241209	163900	453796516	1001	1001	1001	1001	0
247	20241209	163800	453796516	1001	1001	1001	1001	0
248	20241209	163700	453796516	1001	1001	1001	1001	0
249	20241209	163600	453796516	1001	1001	1001	1001	0
250	20241209	163500	453796516	1001	1001	1001	1001	0
251	20241209	163400	453796516	1001	1001	1001	1001	0
252	20241209	163300	453796516	1001	1001	1001	1001	0
253	20241209	163200	453796516	1001	1001	1001	1001	0
254	20241209	163100	453796516	1001	1001	1001	1001	0
255	20241209	163000	453796516	1001	1001	1001	1001	0
256	20241209	162900	453796516	1001	1001	1001	1001	0
257	20241209	162800	453796516	1001	1001	1001	1001	0
258	20241209	162700	453796516	1001	1001	1001	1001	0
259	20241209	162600	453796516	1001	1001	1001	1001	0
260	20241209	162500	453796516	1001	1001	1001	1001	0
261	20241209	162400	453796516	1001	1001	1001	1001	0
262	20241209	162300	453796516	1001	1001	1001	1001	0
263	20241209	162200	453796516	1001	1001	1001	1001	0
264	20241209	162100	453796516	1001	1001	1001	1001	0
265	20241209	162000	453796516	1001	1001	1001	1001	0
266	20241209	161900	453796516	1001	1001	1001	1001	0
267	20241209	161800	453796516	1001	1001	1001	1001	0
268	20241209	161700	453796516	1001	1001	1001	1001	0
269	20241209	161600	453796516	1001	1001	1001	1001	0
270	20241209	161500	453796516	1001	1001	1001	1001	0
271	20241209	161400	453796516	1001	1001	1001	1001	0
272	20241209	161300	453796516	1001	1001	1001	1001	6588
273	20241209	161200	453796516	1001	1001	1001	1001	0
274	20241209	161100	453796516	1001	1001	1001	1001	0
275	20241209	161000	453796516	1001	1001	1001	1001	0
276	20241209	160900	453796516	1001	1001	1001	1001	0
277	20241209	160800	453796516	1001	1001	1001	1001	0
278	20241209	160700	453796516	1001	1001	1001	1001	0
279	20241209	160600	453796516	1001	1001	1001	1001	0
280	20241209	160500	453796516	1001	1001	1001	1001	0
281	20241209	160400	453796516	1001	1001	1001	1001	0
282	20241209	160300	453796516	1001	1001	1001	1001	0
283	20241209	160200	453796516	1001	1001	1001	1001	0
284	20241209	160100	453796516	1001	1001	1001	1001	0
285	20241209	160000	453796516	1001	1001	1001	1001	0
286	20241209	155900	453796516	1001	1001	1001	1001	0
287	20241209	155800	453796516	1001	1001	1001	1001	0
288	20241209	155700	453796516	1001	1001	1001	1001	0
289	20241209	155600	453796516	1001	1001	1001	1001	0
290	20241209	155500	453796516	1001	1001	1001	1001	0
291	20241209	155400	453796516	1001	1001	1001	1001	0
292	20241209	155300	453796516	1001	1001	1001	1001	0
293	20241209	155200	453796516	1001	1001	1001	1001	0
294	20241209	155100	453796516	1001	1001	1001	1001	0
295	20241209	155000	453796516	1001	1001	1001	1001	0
296	20241209	154900	453796516	1001	1001	1001	1001	0
297	20241209	154800	453796516	1001	1001	1001	1001	0
298	20241209	154700	453796516	1001	1001	1001	1001	0
299	20241209	154600	453796516	1001	1001	1001	1001	0
300	20241209	154500	453796516	1001	1001	1001	1001	0
301	20241209	154400	453796516	1001	1001	1001	1001	0
302	20241209	154300	453796516	1001	1001	1001	1001	6588
303	20241209	154200	453796516	1001	1001	1001	1001	0
304	20241209	154100	453796516	1001	1001	1001	1001	0
305	20241209	154000	453796516	1001	1001	1001	1001	0
306	20241209	153900	453796516	1001	1001	1001	1001	0
307	20241209	153800	453796516	1001	1001	1001	1001	0
308	20241209	153700	453796516	1001	1001	1001	1001	0
309	20241209	153600	453796516	1001	1001	1001	1001	0
310	20241209	153500	453796516	1001	1001	1001	1001	0
311	20241209	153400	453796516	1001	1001	1001	1001	0
312	20241209	153300	453796516	1001	1001	1001	1001	0
313	20241209	153200	453796516	1001	1001	1001	1001	0
314	20241209	153100	453796516	1001	1001	1001	1001	0
315	20241209	153000	453796516	1001	1001	1001	1001	6588
316	20241209	152900	447201928	1008	1008	1008	1008	0
317	20241209	152800	447201928	1008	1008	1008	1008	0
318	20241209	152700	447201928	1008	1008	1008	1008	0
319	20241209	152600	447201928	1008	1008	1008	1008	0
320	20241209	152500	447201928	1008	1008	1008	1008	0
321	20241209	152400	447201928	1008	1008	1008	1008	0
322	20241209	152300	447201928	1008	1008	1008	1008	0
323	20241209	152200	447201928	1008	1008	1008	1008	0
324	20241209	152100	447201928	1008	1008	1008	1008	0
325	20241209	152000	447201928	1008	1008	1008	1008	0
326	20241209	151900	447201928	1008	992	1008	992	1663
327	20241209	151800	445539967	1000	1000	1000	1000	3
328	20241209	151700	445536967	1000	1000	1000	992	6564
329	20241209	151600	438977767	1011	1011	1011	1011	0
330	20241209	151500	438977767	1011	1004	1011	1000	1805
331	20241209	151400	437168250	1010	1013	1013	1005	117
332	20241209	151300	437050492	1013	1013	1013	1013	71
333	20241209	151200	436978569	1013	1012	1013	1012	991
334	20241209	151100	435975021	1014	1014	1014	1014	0
335	20241209	151000	435975021	1014	1010	1014	1010	1509
336	20241209	150900	434447414	1002	1002	1002	1002	1570
337	20241209	150800	432874274	1000	1002	1002	1000	591
338	20241209	150700	432283272	991	1000	1002	985	5711
339	20241209	150600	426596800	998	1014	1014	998	8113
340	20241209	150500	418455244	1005	1023	1023	1005	20001
341	20241209	150400	398348318	1021	1010	1023	1009	23744
342	20241209	150300	374184694	1021	1009	1021	1009	974
343	20241209	150200	373201916	1009	1003	1009	1003	1938
344	20241209	150100	371258096	1009	1010	1010	1009	781
345	20241209	150000	370469416	1011	1015	1015	1011	965
346	20241209	145900	369491405	1017	1023	1023	1017	3203
347	20241209	145800	366215963	1026	1021	1027	1020	2454
348	20241209	145700	363710414	1024	1027	1027	1024	600
349	20241209	145600	363094310	1028	1029	1030	1027	4077
350	20241209	145500	358901684	1030	1017	1040	1017	12375
351	20241209	145400	346217397	1017	1007	1018	1007	7270
352	20241209	145300	338845088	1006	1005	1006	1005	204
353	20241209	145200	338639866	1004	1000	1004	1000	593
354	20241209	145100	338046148	1000	1000	1000	1000	291
355	20241209	145000	337755148	1000	998	1000	998	1449
356	20241209	144900	336306348	1000	1000	1000	1000	2000
357	20241209	144800	334306348	1000	1000	1000	1000	1
358	20241209	144700	334305348	999	999	999	999	4375
359	20241209	144600	329934723	999	995	999	984	2256
360	20241209	144500	327713878	1000	1000	1000	1000	3111
361	20241209	144400	324602878	1000	1000	1000	1000	127
362	20241209	144300	324475878	1001	1001	1001	1001	5
363	20241209	144200	324470873	998	998	1001	998	770
364	20241209	144100	323702392	1001	996	1001	996	8760
365	20241209	144000	314940776	997	996	997	996	200
366	20241209	143900	314741526	997	993	997	993	2921
367	20241209	143800	311840944	993	993	993	993	500
368	20241209	143700	311344444	993	993	993	993	1487
369	20241209	143600	309867853	993	993	993	993	0
370	20241209	143500	309867853	993	993	993	993	1405
371	20241209	143400	308472688	993	993	993	986	1310
372	20241209	143300	307171907	993	996	999	993	18682
373	20241209	143200	288553655	995	993	995	993	2043
374	20241209	143100	286523357	992	992	992	992	282
375	20241209	143000	286243613	992	992	992	992	309
376	20241209	142900	285937085	992	992	992	992	1001
377	20241209	142800	284944093	992	992	992	992	0
378	20241209	142700	284944093	992	992	992	992	0
379	20241209	142600	284944093	992	992	992	992	5
380	20241209	142500	284939133	992	991	992	991	1010
381	20241209	142400	283938222	991	991	991	991	0
382	20241209	142300	283938222	991	991	991	991	223
383	20241209	142200	283717229	991	990	991	990	2101
384	20241209	142100	281637238	990	990	990	990	1000
385	20241209	142000	280647238	990	990	990	990	0
386	20241209	141900	280647238	990	990	990	990	0
387	20241209	141800	280647238	990	990	990	990	1
388	20241209	141700	280646248	990	990	990	990	0
389	20241209	141600	280646248	990	990	991	990	4910
390	20241209	141500	275785340	989	988	989	988	596
391	20241209	141400	275196442	988	988	988	988	90
392	20241209	141300	275107522	988	983	988	983	95
393	20241209	141200	275014132	988	988	988	988	100
394	20241209	141100	274915332	988	988	988	988	0
395	20241209	141000	274915332	988	988	988	988	0
396	20241209	140900	274915332	988	988	988	988	100
397	20241209	140800	274816532	988	988	988	988	1
398	20241209	140700	274815544	988	988	988	988	0
399	20241209	140600	274815544	988	988	988	988	1
400	20241209	140500	274814556	982	982	982	982	0
401	20241209	140400	274814556	982	982	982	982	100
402	20241209	140300	274716356	989	989	989	989	200
403	20241209	140200	274518556	990	990	990	990	0
404	20241209	140100	274518556	990	990	990	990	0
405	20241209	140000	274518556	990	990	990	990	0
406	20241209	135900	274518556	990	990	990	990	0
407	20241209	135800	274518556	990	990	990	990	0
408	20241209	135700	274518556	990	990	990	990	0
409	20241209	135600	274518556	990	990	990	990	500
410	20241209	135500	274023556	990	990	990	990	16
411	20241209	135400	274007716	990	989	990	989	3678
412	20241209	135300	270370173	989	990	990	980	431
413	20241209	135200	269947120	990	989	990	989	697
414	20241209	135100	269257344	990	990	990	990	0
415	20241209	135000	269257344	990	990	990	990	1
416	20241209	134900	269256354	990	990	990	990	0
417	20241209	134800	269256354	990	990	990	990	0
418	20241209	134700	269256354	990	982	990	982	315
419	20241209	134600	268946904	985	985	985	985	43
420	20241209	134500	268904549	991	990	991	990	2659
421	20241209	134400	266272138	990	990	990	990	0
422	20241209	134300	266272138	990	990	990	990	1
423	20241209	134200	266271148	990	990	990	990	1
424	20241209	134100	266270158	985	987	990	985	490
425	20241209	134000	265786580	988	988	988	985	540
426	20241209	133900	265253477	988	988	988	988	96
427	20241209	133800	265158629	989	989	989	989	0
428	20241209	133700	265158629	989	985	989	985	290
429	20241209	133600	264872975	985	985	985	985	0
430	20241209	133500	264872975	985	980	985	980	201
431	20241209	133400	264675990	985	983	985	980	15002
432	20241209	133300	249962970	987	987	987	987	0
433	20241209	133200	249962970	987	987	987	987	0
434	20241209	133100	249962970	987	987	987	987	1
435	20241209	133000	249961983	982	983	983	982	2129
436	20241209	132900	247870990	983	986	986	983	3565
437	20241209	132800	244360762	987	987	987	987	7
438	20241209	132700	244353853	990	990	990	990	171
439	20241209	132600	244184563	990	990	990	990	0
440	20241209	132500	244184563	990	990	990	990	6
441	20241209	132400	244178623	990	990	990	985	991
442	20241209	132300	243197983	990	990	990	990	0
443	20241209	132200	243197983	990	990	990	990	0
444	20241209	132100	243197983	990	988	990	988	143
445	20241209	132000	243056697	990	988	990	988	61
446	20241209	131900	242996427	986	986	986	986	301
447	20241209	131800	242699641	988	988	988	988	0
448	20241209	131700	242699641	988	988	988	988	100
449	20241209	131600	242600841	986	986	986	986	383
450	20241209	131500	242223203	986	986	986	986	217
451	20241209	131400	242009241	990	990	990	990	5590
452	20241209	131300	236475141	991	991	991	990	202
453	20241209	131200	236274960	991	991	991	991	1
454	20241209	131100	236273969	986	986	986	986	100
455	20241209	131000	236175369	986	990	990	986	430
456	20241209	130900	235751377	990	990	990	990	100
457	20241209	130800	235652377	992	992	992	992	0
458	20241209	130700	235652377	992	993	993	992	311
459	20241209	130600	235343864	992	992	992	992	205
460	20241209	130500	235140504	992	993	993	992	895
461	20241209	130400	234251864	993	993	993	993	0
462	20241209	130300	234251864	993	993	993	993	568
463	20241209	130200	233687840	992	992	992	992	1472
464	20241209	130100	232227616	994	994	994	994	600
465	20241209	130000	231631216	994	992	994	990	13618
466	20241209	125900	218121766	992	992	992	992	285
467	20241209	125800	217839046	992	992	992	992	1252
468	20241209	125700	216597062	992	991	992	990	5811
469	20241209	125600	210833067	992	992	992	992	0
470	20241209	125500	210833067	992	992	992	992	1
471	20241209	125400	210832075	992	991	992	991	1019
472	20241209	125300	209822227	992	992	992	990	4997
473	20241209	125200	204867203	992	991	992	989	4655
474	20241209	125100	200259796	991	989	991	989	176
475	20241209	125000	200085615	989	989	989	989	300
476	20241209	124900	199788915	989	989	989	989	25
477	20241209	124800	199764190	989	989	989	989	12
478	20241209	124700	199752322	989	989	989	989	3
479	20241209	124600	199749355	989	989	989	989	1
480	20241209	124500	199748366	981	982	982	981	767
481	20241209	124400	198995744	991	991	991	991	0
482	20241209	124300	198995744	991	991	991	990	650
483	20241209	124200	198351654	990	989	990	989	3949
484	20241209	124100	194442271	989	989	989	989	0
485	20241209	124000	194442271	989	989	989	989	0
486	20241209	123900	194442271	989	981	989	981	698
487	20241209	123800	193757525	989	989	989	989	5
488	20241209	123700	193752580	989	989	989	989	0
489	20241209	123600	193752580	989	989	989	989	1
490	20241209	123500	193751591	989	989	989	982	809
491	20241209	123400	192956733	983	985	985	983	1180
492	20241209	123300	191795097	985	985	985	985	30
493	20241209	123200	191765547	988	988	988	988	157
494	20241209	123100	191610431	990	986	990	986	45
495	20241209	123000	191566057	985	986	986	985	1992
496	20241209	122900	189603837	990	990	990	990	1
497	20241209	122800	189602847	985	987	987	985	477
498	20241209	122700	189132776	991	991	991	991	50
499	20241209	122600	189083226	991	991	991	984	4
500	20241209	122500	189079269	991	991	991	991	21
501	20241209	122400	189058458	991	991	991	991	100
502	20241209	122300	188959358	991	991	991	991	1
503	20241209	122200	188958367	990	990	990	990	175
504	20241209	122100	188785117	990	990	990	990	100
505	20241209	122000	188686117	990	990	990	990	29
506	20241209	121900	188657407	990	981	990	981	1013
507	20241209	121800	187662736	981	983	983	981	204
508	20241209	121700	187462322	991	991	991	991	0
509	20241209	121600	187462322	991	991	991	991	2
510	20241209	121500	187460340	991	991	991	991	21
511	20241209	121400	187439529	991	990	992	990	5670
512	20241209	121300	181820715	990	990	990	990	750
513	20241209	121200	181078215	990	990	990	990	59
514	20241209	121100	181019805	989	989	989	989	744
515	20241209	121000	180283989	976	989	989	976	2830
516	20241209	120900	177513393	976	976	976	976	0
517	20241209	120800	177513393	976	976	976	976	0
518	20241209	120700	177513393	976	976	976	976	453
519	20241209	120600	177071265	980	981	981	980	2119
520	20241209	120500	174992645	980	980	980	980	0
521	20241209	120400	174992645	980	980	980	980	0
522	20241209	120300	174992645	980	982	982	980	590
523	20241209	120200	174413443	982	982	982	982	0
524	20241209	120100	174413443	982	982	982	982	0
525	20241209	120000	174413443	982	983	983	982	285
526	20241209	115900	174133523	982	982	982	982	81
527	20241209	115800	174053981	983	983	983	983	200
528	20241209	115700	173857381	990	990	990	990	0
529	20241209	115600	173857381	990	990	990	990	1
530	20241209	115500	173856391	981	981	981	981	1000
531	20241209	115400	172875391	981	981	981	981	0
532	20241209	115300	172875391	981	981	981	981	2117
533	20241209	115200	170798614	991	991	991	991	0
534	20241209	115100	170798614	991	991	991	991	1717
535	20241209	115000	169097067	991	991	991	991	0
536	20241209	114900	169097067	991	991	991	991	0
537	20241209	114800	169097067	991	991	991	991	100
538	20241209	114700	168997967	991	991	991	991	0
539	20241209	114600	168997967	991	991	991	991	0
540	20241209	114500	168997967	991	991	991	991	3
541	20241209	114400	168994994	980	980	980	980	1122
542	20241209	114300	167895434	992	992	992	992	0
543	20241209	114200	167895434	992	992	992	992	1500
544	20241209	114100	166407434	992	992	992	992	0
545	20241209	114000	166407434	992	992	992	992	0
546	20241209	113900	166407434	992	992	992	992	1
547	20241209	113800	166406442	987	987	987	987	0
548	20241209	113700	166406442	987	978	987	978	1639
549	20241209	113600	164794500	978	977	978	977	1370
550	20241209	113500	163455440	972	972	972	972	0
551	20241209	113400	163455440	972	972	972	972	150
552	20241209	113300	163309640	972	972	972	972	0
553	20241209	113200	163309640	972	972	972	972	0
554	20241209	113100	163309640	972	972	972	972	0
555	20241209	113000	163309640	972	972	972	972	0
556	20241209	112900	163309640	972	972	972	972	8940
557	20241209	112800	154619960	972	972	972	972	21
558	20241209	112700	154599548	972	972	972	972	0
559	20241209	112600	154599548	972	972	972	972	1039
560	20241209	112500	153589640	972	972	972	972	0
561	20241209	112400	153589640	972	972	972	972	1681
562	20241209	112300	151955708	972	972	972	972	116
563	20241209	112200	151842956	972	978	978	972	823
564	20241209	112100	151041506	978	978	978	978	41
565	20241209	112000	151001408	978	978	978	978	3
566	20241209	111900	150998474	971	971	971	971	0
567	20241209	111800	150998474	971	973	973	971	288
568	20241209	111700	150718463	973	973	973	973	0
569	20241209	111600	150718463	973	977	977	973	160
570	20241209	111500	150562629	977	977	977	977	0
571	20241209	111400	150562629	977	977	977	977	1
572	20241209	111300	150561652	977	978	978	977	12
573	20241209	111200	150549927	978	978	978	978	19
574	20241209	111100	150531345	978	978	978	978	205
575	20241209	111000	150330855	980	980	980	980	0
576	20241209	110900	150330855	980	983	983	980	3962
577	20241209	110800	146446973	984	985	985	984	610
578	20241209	110700	145846539	985	987	987	985	73
579	20241209	110600	145774610	989	989	989	989	795
580	20241209	110500	144988355	990	990	990	990	0
581	20241209	110400	144988355	990	990	990	990	20
582	20241209	110300	144968555	991	991	991	991	0
583	20241209	110200	144968555	991	991	991	991	0
584	20241209	110100	144968555	991	991	991	991	0
585	20241209	110000	144968555	991	991	991	991	2633
586	20241209	105900	142359252	991	991	991	991	1
587	20241209	105800	142358261	991	991	991	991	0
588	20241209	105700	142358261	991	991	991	991	0
589	20241209	105600	142358261	991	991	991	991	0
590	20241209	105500	142358261	991	991	991	991	57
591	20241209	105400	142301774	991	987	992	987	704
592	20241209	105300	141605890	987	987	987	987	287
593	20241209	105200	141322621	987	987	987	987	100
594	20241209	105100	141223921	987	987	987	987	6
595	20241209	105000	141217999	982	982	982	982	0
596	20241209	104900	141217999	982	982	982	982	61
597	20241209	104800	141158097	987	987	987	987	0
598	20241209	104700	141158097	987	991	991	987	226
599	20241209	104600	140934735	987	987	987	987	0
600	20241209	104500	140934735	987	987	987	987	700
601	20241209	104400	140243835	987	987	987	987	0
602	20241209	104300	140243835	987	987	987	987	0
603	20241209	104200	140243835	987	987	987	987	0
604	20241209	104100	140243835	987	992	992	987	1100
605	20241209	104000	139158130	990	987	990	987	401
606	20241209	103900	138761143	986	986	986	986	0
607	20241209	103800	138761143	986	986	986	986	427
608	20241209	103700	138340121	986	986	986	986	2573
609	20241209	103600	135803143	986	986	986	986	270
610	20241209	103500	135536923	986	986	986	986	200
611	20241209	103400	135339723	986	986	986	986	0
612	20241209	103300	135339723	986	986	986	986	0
613	20241209	103200	135339723	986	986	986	986	0
614	20241209	103100	135339723	986	986	986	986	1000
615	20241209	103000	134353723	986	986	986	985	12
616	20241209	102900	134341901	985	985	985	985	0
617	20241209	102800	134341901	985	985	985	985	78
618	20241209	102700	134265071	986	986	986	986	0
619	20241209	102600	134265071	986	985	986	985	291
620	20241209	102500	133978435	985	985	985	985	0
621	20241209	102400	133978435	985	978	985	978	1869
622	20241209	102300	132150511	986	986	986	986	0
623	20241209	102200	132150511	986	986	986	986	14
624	20241209	102100	132136707	986	986	986	986	3
625	20241209	102000	132133749	978	986	986	978	1505
626	20241209	101900	130661819	980	980	980	980	430
627	20241209	101800	130240419	980	978	980	978	1005
628	20241209	101700	129257519	978	978	978	978	0
629	20241209	101600	129257519	978	978	978	978	250
630	20241209	101500	129013019	978	978	978	978	140
631	20241209	101400	128876099	978	978	978	978	198
632	20241209	101300	128682455	978	978	978	978	1
633	20241209	101200	128681477	977	977	977	977	1001
634	20241209	101100	127703500	977	968	977	968	1582
635	20241209	101000	126162620	964	965	965	964	444
636	20241209	100900	125734539	968	968	968	968	1
637	20241209	100800	125733571	968	968	968	964	1107
638	20241209	100700	124662840	968	968	968	968	39
639	20241209	100600	124625088	968	966	968	964	9031
640	20241209	100500	115909637	967	969	970	967	677
641	20241209	100400	115253674	969	972	972	965	4271
642	20241209	100300	111114129	973	976	976	970	15024
643	20241209	100200	96533943	975	975	975	975	19
644	20241209	100100	96515418	976	976	976	976	0
645	20241209	100000	96515418	976	976	976	976	102
646	20241209	095900	96415866	976	971	976	971	746
647	20241209	095800	95691260	971	972	972	971	1831
648	20241209	095700	93911529	972	977	977	972	2416
649	20241209	095600	91562967	973	973	979	973	2452
650	20241209	095500	89177165	973	975	975	973	2573
651	20241209	095400	86670242	976	976	976	976	0
652	20241209	095300	86670242	976	976	976	976	400
653	20241209	095200	86279842	980	981	981	980	1463
654	20241209	095100	84846002	986	986	986	986	0
655	20241209	095000	84846002	986	986	986	986	0
656	20241209	094900	84846002	986	986	986	986	1
657	20241209	094800	84845016	986	986	986	986	301
658	20241209	094700	84548230	986	980	986	975	857
659	20241209	094600	83709008	986	986	986	984	102
660	20241209	094500	83608636	986	986	986	986	0
661	20241209	094400	83608636	986	986	986	986	100
662	20241209	094300	83510036	986	986	986	986	1
663	20241209	094200	83509050	979	979	979	979	14
664	20241209	094100	83495344	979	979	979	979	10
665	20241209	094000	83485554	979	973	979	972	1507
666	20241209	093900	82019532	973	979	979	973	230
667	20241209	093800	81794920	973	973	973	972	6044
668	20241209	093700	75914209	973	974	980	973	2467
669	20241209	093600	73513480	974	978	978	974	3400
670	20241209	093500	70196470	978	985	985	978	5576
671	20241209	093400	64707599	985	985	985	985	0
672	20241209	093300	64707599	985	985	985	985	443
673	20241209	093200	64271244	985	985	985	985	0
674	20241209	093100	64271244	985	976	985	976	111
675	20241209	093000	64162809	975	976	976	975	1500
676	20241209	092900	62699093	985	977	985	976	1103
677	20241209	092800	61622172	986	986	986	986	20
678	20241209	092700	61602452	977	980	980	977	2555
679	20241209	092600	59106049	981	981	981	981	5
680	20241209	092500	59101144	982	993	993	982	296
681	20241209	092400	58810272	993	992	993	990	512
682	20241209	092300	58303166	982	983	983	982	2300
683	20241209	092200	56044276	982	982	982	982	974
684	20241209	092100	55087808	982	982	982	982	0
685	20241209	092000	55087808	982	995	995	982	3161
686	20241209	091900	51977532	995	993	995	993	103
687	20241209	091800	51875153	995	994	995	994	1002
688	20241209	091700	50879163	994	994	994	994	171
689	20241209	091600	50709189	994	994	994	994	1
690	20241209	091500	50708195	984	995	995	984	1254
691	20241209	091400	49466588	995	996	996	995	250
692	20241209	091300	49217638	996	995	996	995	902
693	20241209	091200	48320147	982	989	989	982	3501
694	20241209	091100	44875158	997	997	997	997	20
695	20241209	091000	44855218	999	999	999	997	1390
696	20241209	090900	43466697	998	999	999	998	201
697	20241209	090800	43266098	999	999	999	999	115
698	20241209	090700	43151213	1000	1000	1000	1000	10
699	20241209	090600	43141213	1003	982	1003	982	675
700	20241209	090500	42478342	982	976	982	976	845
701	20241209	090400	41648948	971	971	980	971	6859
702	20241209	090300	34955222	971	971	971	971	174
703	20241209	090200	34786268	970	976	978	970	13834
704	20241209	090100	21341965	975	980	980	975	11715
705	20241209	090000	9881298	980	985	991	980	10037