KissMeData/012280/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	185800	431182415	886	886	886	886	6587
3	20241210	185700	431182415	886	886	886	886	0
4	20241210	185600	431182415	886	886	886	886	0
5	20241210	185500	431182415	886	886	886	886	0
6	20241210	185400	431182415	886	886	886	886	0
7	20241210	185300	431182415	886	886	886	886	0
8	20241210	185200	431182415	886	886	886	886	0
9	20241210	185100	431182415	886	886	886	886	0
10	20241210	185000	431182415	886	886	886	886	0
11	20241210	184900	431182415	886	886	886	886	0
12	20241210	184800	431182415	886	886	886	886	0
13	20241210	184700	431182415	886	886	886	886	0
14	20241210	184600	431182415	886	886	886	886	0
15	20241210	184500	431182415	886	886	886	886	0
16	20241210	184400	431182415	886	886	886	886	0
17	20241210	184300	431182415	886	886	886	886	0
18	20241210	184200	431182415	886	886	886	886	0
19	20241210	184100	431182415	886	886	886	886	0
20	20241210	184000	431182415	886	886	886	886	0
21	20241210	183900	431182415	886	886	886	886	0
22	20241210	183800	431182415	886	886	886	886	0
23	20241210	183700	431182415	886	886	886	886	0
24	20241210	183600	431182415	886	886	886	886	0
25	20241210	183500	431182415	886	886	886	886	0
26	20241210	183400	431182415	886	886	886	886	0
27	20241210	183300	431182415	886	886	886	886	0
28	20241210	183200	431182415	886	886	886	886	0
29	20241210	183100	431182415	886	886	886	886	0
30	20241210	183000	431182415	886	886	886	886	0
31	20241210	182900	431182415	886	886	886	886	0
32	20241210	182800	431182415	886	886	886	886	6587
33	20241210	182700	431182415	886	886	886	886	0
34	20241210	182600	431182415	886	886	886	886	0
35	20241210	182500	431182415	886	886	886	886	0
36	20241210	182400	431182415	886	886	886	886	0
37	20241210	182300	431182415	886	886	886	886	0
38	20241210	182200	431182415	886	886	886	886	0
39	20241210	182100	431182415	886	886	886	886	0
40	20241210	182000	431182415	886	886	886	886	0
41	20241210	181900	431182415	886	886	886	886	0
42	20241210	181800	431182415	886	886	886	886	0
43	20241210	181700	431182415	886	886	886	886	0
44	20241210	181600	431182415	886	886	886	886	0
45	20241210	181500	431182415	886	886	886	886	0
46	20241210	181400	431182415	886	886	886	886	0
47	20241210	181300	431182415	886	886	886	886	0
48	20241210	181200	431182415	886	886	886	886	0
49	20241210	181100	431182415	886	886	886	886	0
50	20241210	181000	431182415	886	886	886	886	0
51	20241210	180900	431182415	886	886	886	886	0
52	20241210	180800	431182415	886	886	886	886	0
53	20241210	180700	431182415	886	886	886	886	0
54	20241210	180600	431182415	886	886	886	886	0
55	20241210	180500	431182415	886	886	886	886	0
56	20241210	180400	431182415	886	886	886	886	0
57	20241210	180300	431182415	886	886	886	886	0
58	20241210	180200	431182415	886	886	886	886	0
59	20241210	180100	431182415	886	886	886	886	0
60	20241210	180000	431182415	886	886	886	886	0
61	20241210	175900	431182415	886	886	886	886	0
62	20241210	175800	431182415	886	886	886	886	6587
63	20241210	175700	431182415	886	886	886	886	0
64	20241210	175600	431182415	886	886	886	886	0
65	20241210	175500	431182415	886	886	886	886	0
66	20241210	175400	431182415	886	886	886	886	0
67	20241210	175300	431182415	886	886	886	886	0
68	20241210	175200	431182415	886	886	886	886	0
69	20241210	175100	431182415	886	886	886	886	0
70	20241210	175000	431182415	886	886	886	886	0
71	20241210	174900	431182415	886	886	886	886	0
72	20241210	174800	431182415	886	886	886	886	0
73	20241210	174700	431182415	886	886	886	886	0
74	20241210	174600	431182415	886	886	886	886	0
75	20241210	174500	431182415	886	886	886	886	0
76	20241210	174400	431182415	886	886	886	886	0
77	20241210	174300	431182415	886	886	886	886	0
78	20241210	174200	431182415	886	886	886	886	0
79	20241210	174100	431182415	886	886	886	886	0
80	20241210	174000	431182415	886	886	886	886	0
81	20241210	173900	431182415	886	886	886	886	0
82	20241210	173800	431182415	886	886	886	886	0
83	20241210	173700	431182415	886	886	886	886	0
84	20241210	173600	431182415	886	886	886	886	0
85	20241210	173500	431182415	886	886	886	886	0
86	20241210	173400	431182415	886	886	886	886	0
87	20241210	173300	431182415	886	886	886	886	0
88	20241210	173200	431182415	886	886	886	886	0
89	20241210	173100	431182415	886	886	886	886	0
90	20241210	173000	431182415	886	886	886	886	0
91	20241210	172900	431182415	886	886	886	886	0
92	20241210	172800	431182415	886	886	886	886	6587
93	20241210	172700	431182415	886	886	886	886	0
94	20241210	172600	431182415	886	886	886	886	0
95	20241210	172500	431182415	886	886	886	886	0
96	20241210	172400	431182415	886	886	886	886	0
97	20241210	172300	431182415	886	886	886	886	0
98	20241210	172200	431182415	886	886	886	886	0
99	20241210	172100	431182415	886	886	886	886	0
100	20241210	172000	431182415	886	886	886	886	0
101	20241210	171900	431182415	886	886	886	886	0
102	20241210	171800	431182415	886	886	886	886	0
103	20241210	171700	431182415	886	886	886	886	0
104	20241210	171600	431182415	886	886	886	886	0
105	20241210	171500	431182415	886	886	886	886	0
106	20241210	171400	431182415	886	886	886	886	0
107	20241210	171300	431182415	886	886	886	886	0
108	20241210	171200	431182415	886	886	886	886	0
109	20241210	171100	431182415	886	886	886	886	0
110	20241210	171000	431182415	886	886	886	886	0
111	20241210	170900	431182415	886	886	886	886	0
112	20241210	170800	431182415	886	886	886	886	0
113	20241210	170700	431182415	886	886	886	886	0
114	20241210	170600	431182415	886	886	886	886	0
115	20241210	170500	431182415	886	886	886	886	0
116	20241210	170400	431182415	886	886	886	886	0
117	20241210	170300	431182415	886	886	886	886	0
118	20241210	170200	431182415	886	886	886	886	0
119	20241210	170100	431182415	886	886	886	886	0
120	20241210	170000	431182415	886	886	886	886	0
121	20241210	165900	431182415	886	886	886	886	0
122	20241210	165800	431182415	886	886	886	886	6587
123	20241210	165700	431182415	886	886	886	886	0
124	20241210	165600	431182415	886	886	886	886	0
125	20241210	165500	431182415	886	886	886	886	0
126	20241210	165400	431182415	886	886	886	886	0
127	20241210	165300	431182415	886	886	886	886	0
128	20241210	165200	431182415	886	886	886	886	0
129	20241210	165100	431182415	886	886	886	886	0
130	20241210	165000	431182415	886	886	886	886	0
131	20241210	164900	431182415	886	886	886	886	0
132	20241210	164800	431182415	886	886	886	886	0
133	20241210	164700	431182415	886	886	886	886	0
134	20241210	164600	431182415	886	886	886	886	0
135	20241210	164500	431182415	886	886	886	886	0
136	20241210	164400	431182415	886	886	886	886	0
137	20241210	164300	431182415	886	886	886	886	0
138	20241210	164200	431182415	886	886	886	886	0
139	20241210	164100	431182415	886	886	886	886	0
140	20241210	164000	431182415	886	886	886	886	0
141	20241210	163900	431182415	886	886	886	886	0
142	20241210	163800	431182415	886	886	886	886	0
143	20241210	163700	431182415	886	886	886	886	0
144	20241210	163600	431182415	886	886	886	886	0
145	20241210	163500	431182415	886	886	886	886	0
146	20241210	163400	431182415	886	886	886	886	0
147	20241210	163300	431182415	886	886	886	886	0
148	20241210	163200	431182415	886	886	886	886	0
149	20241210	163100	431182415	886	886	886	886	0
150	20241210	163000	431182415	886	886	886	886	0
151	20241210	162900	431182415	886	886	886	886	0
152	20241210	162800	431182415	886	886	886	886	6587
153	20241210	162700	431182415	886	886	886	886	0
154	20241210	162600	431182415	886	886	886	886	0
155	20241210	162500	431182415	886	886	886	886	0
156	20241210	162400	431182415	886	886	886	886	0
157	20241210	162300	431182415	886	886	886	886	0
158	20241210	162200	431182415	886	886	886	886	0
159	20241210	162100	431182415	886	886	886	886	0
160	20241210	162000	431182415	886	886	886	886	0
161	20241210	161900	431182415	886	886	886	886	0
162	20241210	161800	431182415	886	886	886	886	0
163	20241210	161700	431182415	886	886	886	886	0
164	20241210	161600	431182415	886	886	886	886	0
165	20241210	161500	431182415	886	886	886	886	0
166	20241210	161400	431182415	886	886	886	886	0
167	20241210	161300	431182415	886	886	886	886	0
168	20241210	161200	431182415	886	886	886	886	0
169	20241210	161100	431182415	886	886	886	886	0
170	20241210	161000	431182415	886	886	886	886	0
171	20241210	160900	431182415	886	886	886	886	0
172	20241210	160800	431182415	886	886	886	886	0
173	20241210	160700	431182415	886	886	886	886	0
174	20241210	160600	431182415	886	886	886	886	0
175	20241210	160500	431182415	886	886	886	886	0
176	20241210	160400	431182415	886	886	886	886	0
177	20241210	160300	431182415	886	886	886	886	0
178	20241210	160200	431182415	886	886	886	886	0
179	20241210	160100	431182415	886	886	886	886	0
180	20241210	160000	431182415	886	886	886	886	0
181	20241210	155900	431182415	886	886	886	886	0
182	20241210	155800	431182415	886	886	886	886	6587
183	20241210	155700	431182415	886	886	886	886	0
184	20241210	155600	431182415	886	886	886	886	0
185	20241210	155500	431182415	886	886	886	886	0
186	20241210	155400	431182415	886	886	886	886	0
187	20241210	155300	431182415	886	886	886	886	0
188	20241210	155200	431182415	886	886	886	886	0
189	20241210	155100	431182415	886	886	886	886	0
190	20241210	155000	431182415	886	886	886	886	0
191	20241210	154900	431182415	886	886	886	886	0
192	20241210	154800	431182415	886	886	886	886	0
193	20241210	154700	431182415	886	886	886	886	0
194	20241210	154600	431182415	886	886	886	886	0
195	20241210	154500	431182415	886	886	886	886	0
196	20241210	154400	431182415	886	886	886	886	0
197	20241210	154300	431182415	886	886	886	886	0
198	20241210	154200	431182415	886	886	886	886	0
199	20241210	154100	431182415	886	886	886	886	0
200	20241210	154000	431182415	886	886	886	886	0
201	20241210	153900	431182415	886	886	886	886	0
202	20241210	153800	431182415	886	886	886	886	0
203	20241210	153700	431182415	886	886	886	886	0
204	20241210	153600	431182415	886	886	886	886	0
205	20241210	153500	431182415	886	886	886	886	0
206	20241210	153400	431182415	886	886	886	886	0
207	20241210	153300	431182415	886	886	886	886	0
208	20241210	153200	431182415	886	886	886	886	0
209	20241210	153100	431182415	886	886	886	886	0
210	20241210	153000	431182415	886	886	886	886	6587
211	20241210	152900	425346333	886	886	886	886	0
212	20241210	152800	425346333	886	886	886	886	0
213	20241210	152700	425346333	886	886	886	886	0
214	20241210	152600	425346333	886	886	886	886	0
215	20241210	152500	425346333	886	886	886	886	0
216	20241210	152400	425346333	886	886	886	886	0
217	20241210	152300	425346333	886	886	886	886	0
218	20241210	152200	425346333	886	886	886	886	0
219	20241210	152100	425346333	886	886	886	886	0
220	20241210	152000	425346333	886	886	886	886	0
221	20241210	151900	425346333	886	887	887	886	3
222	20241210	151800	425343673	887	887	887	887	500
223	20241210	151700	424900173	887	887	887	887	42
224	20241210	151600	424862919	888	887	888	887	62
225	20241210	151500	424807913	887	880	888	876	9
226	20241210	151400	424799981	889	881	889	875	56
227	20241210	151300	424750253	889	889	889	889	1
228	20241210	151200	424749364	890	881	890	881	10
229	20241210	151100	424740489	873	883	890	869	15374
230	20241210	151000	411297872	890	889	892	889	13167
231	20241210	150900	399582373	882	888	889	882	28
232	20241210	150800	399557538	882	883	883	882	425
233	20241210	150700	399182684	889	889	889	889	0
234	20241210	150600	399182684	889	889	889	889	1
235	20241210	150500	399181795	880	888	889	880	5339
236	20241210	150400	394459202	888	880	888	880	742
237	20241210	150300	393806234	889	887	889	887	500
238	20241210	150200	393362644	887	887	887	887	0
239	20241210	150100	393362644	887	887	889	879	1102
240	20241210	150000	392389468	887	880	887	876	1493
241	20241210	145900	391071306	879	877	879	877	4270
242	20241210	145800	387323428	877	877	877	877	0
243	20241210	145700	387323428	877	877	877	876	883
244	20241210	145600	386549457	877	877	877	877	292
245	20241210	145500	386293373	876	876	876	876	1208
246	20241210	145400	385235165	871	871	871	871	0
247	20241210	145300	385235165	871	871	871	871	0
248	20241210	145200	385235165	871	871	871	871	0
249	20241210	145100	385235165	871	872	872	871	178
250	20241210	145000	385080007	877	877	877	877	500
251	20241210	144900	384641507	878	878	878	878	0
252	20241210	144800	384641507	878	878	878	878	0
253	20241210	144700	384641507	878	878	878	878	0
254	20241210	144600	384641507	878	878	878	878	0
255	20241210	144500	384641507	878	878	878	878	0
256	20241210	144400	384641507	878	878	878	878	0
257	20241210	144300	384641507	878	878	878	878	0
258	20241210	144200	384641507	878	878	878	878	0
259	20241210	144100	384641507	878	878	878	878	6
260	20241210	144000	384636239	870	870	870	870	0
261	20241210	143900	384636239	870	870	870	870	0
262	20241210	143800	384636239	870	870	870	870	0
263	20241210	143700	384636239	870	870	870	870	0
264	20241210	143600	384636239	870	870	870	870	0
265	20241210	143500	384636239	870	870	870	870	0
266	20241210	143400	384636239	870	876	876	870	492
267	20241210	143300	384207138	878	878	878	878	0
268	20241210	143200	384207138	878	878	878	878	5000
269	20241210	143100	379817138	879	879	879	879	200
270	20241210	143000	379641338	879	879	879	879	1050
271	20241210	142900	378718388	879	879	879	879	2
272	20241210	142800	378716630	879	879	879	879	0
273	20241210	142700	378716630	879	879	879	879	1
274	20241210	142600	378715751	879	879	879	879	2
275	20241210	142500	378713993	879	882	882	879	118
276	20241210	142400	378610262	879	879	882	879	8
277	20241210	142300	378603218	879	878	879	878	65
278	20241210	142200	378546084	882	878	882	878	55
279	20241210	142100	378497628	878	878	878	878	2
280	20241210	142000	378495872	878	878	878	878	2
281	20241210	141900	378494116	882	882	882	882	0
282	20241210	141800	378494116	882	882	882	882	6
283	20241210	141700	378488824	881	881	881	881	0
284	20241210	141600	378488824	881	881	881	881	0
285	20241210	141500	378488824	881	881	881	881	0
286	20241210	141400	378488824	881	881	881	881	0
287	20241210	141300	378488824	881	883	883	881	60
288	20241210	141200	378435904	883	883	883	883	0
289	20241210	141100	378435904	883	883	883	883	0
290	20241210	141000	378435904	883	883	883	883	0
291	20241210	140900	378435904	883	883	883	883	0
292	20241210	140800	378435904	883	883	883	883	0
293	20241210	140700	378435904	883	883	883	883	0
294	20241210	140600	378435904	883	883	883	883	0
295	20241210	140500	378435904	883	883	883	883	500
296	20241210	140400	377994404	883	883	883	883	0
297	20241210	140300	377994404	883	880	884	880	14
298	20241210	140200	377982041	884	875	884	875	11
299	20241210	140100	377972342	874	873	874	873	2443
300	20241210	140000	375839543	873	872	873	872	191
301	20241210	135900	375672878	872	870	872	870	1018
302	20241210	135800	374785336	870	870	870	870	77
303	20241210	135700	374718346	869	869	869	869	78
304	20241210	135600	374650564	869	869	869	869	77
305	20241210	135500	374583651	868	868	868	868	78
306	20241210	135400	374515947	868	871	871	868	82
307	20241210	135300	374444756	868	868	870	868	224
308	20241210	135200	374250186	868	868	868	868	78
309	20241210	135100	374182482	868	868	868	868	77
310	20241210	135000	374115646	868	868	868	868	77
311	20241210	134900	374048810	868	869	869	868	2094
312	20241210	134800	372230411	869	869	869	869	77
313	20241210	134700	372163498	869	869	869	869	96
314	20241210	134600	372080074	869	869	869	869	155
315	20241210	134500	371945379	868	868	868	868	77
316	20241210	134400	371878543	868	868	868	868	78
317	20241210	134300	371810839	868	868	868	868	77
318	20241210	134200	371744003	868	868	868	868	78
319	20241210	134100	371676299	867	867	867	867	77
320	20241210	134000	371609540	867	867	867	867	155
321	20241210	133900	371475155	867	867	867	867	177
322	20241210	133800	371321696	867	867	867	867	77
323	20241210	133700	371254937	867	867	867	867	378
324	20241210	133600	370927211	867	867	867	867	77
325	20241210	133500	370860452	867	874	874	867	135
326	20241210	133400	370743008	874	870	874	867	117
327	20241210	133300	370641397	867	867	870	867	204
328	20241210	133200	370464382	870	867	870	867	1078
329	20241210	133100	369529753	867	867	867	867	488
330	20241210	133000	369106657	868	869	869	867	3088
331	20241210	132900	366428669	869	870	870	869	1478
332	20241210	132800	365143209	870	870	870	870	77
333	20241210	132700	365076219	870	870	870	870	78
334	20241210	132600	365008359	870	875	875	870	2043
335	20241210	132500	363227343	877	877	877	877	4590
336	20241210	132400	359201913	878	878	878	878	0
337	20241210	132300	359201913	878	878	878	878	0
338	20241210	132200	359201913	878	878	878	878	0
339	20241210	132100	359201913	878	878	878	878	0
340	20241210	132000	359201913	878	878	878	877	1334
341	20241210	131900	358031711	878	879	879	878	680
342	20241210	131800	357434570	880	880	880	880	0
343	20241210	131700	357434570	880	880	880	880	0
344	20241210	131600	357434570	880	880	880	880	0
345	20241210	131500	357434570	880	880	880	880	102
346	20241210	131400	357344810	881	881	881	881	0
347	20241210	131300	357344810	881	881	881	881	0
348	20241210	131200	357344810	881	881	881	881	0
349	20241210	131100	357344810	881	881	881	881	0
350	20241210	131000	357344810	881	881	881	881	0
351	20241210	130900	357344810	881	881	881	881	0
352	20241210	130800	357344810	881	880	881	877	602
353	20241210	130700	356816174	881	881	881	881	109
354	20241210	130600	356720145	881	881	881	881	5
355	20241210	130500	356715740	881	881	881	881	1
356	20241210	130400	356714859	879	879	879	879	1
357	20241210	130300	356713980	884	884	884	884	0
358	20241210	130200	356713980	884	884	884	884	0
359	20241210	130100	356713980	884	884	884	884	0
360	20241210	130000	356713980	884	884	884	884	0
361	20241210	125900	356713980	884	883	884	883	500
362	20241210	125800	356272180	878	878	878	878	0
363	20241210	125700	356272180	878	878	878	878	94
364	20241210	125600	356189648	878	878	878	878	0
365	20241210	125500	356189648	878	878	878	878	0
366	20241210	125400	356189648	878	878	878	878	0
367	20241210	125300	356189648	878	878	878	878	0
368	20241210	125200	356189648	878	878	878	878	300
369	20241210	125100	355926248	878	878	878	878	0
370	20241210	125000	355926248	878	878	878	878	2
371	20241210	124900	355924492	885	880	885	880	500
372	20241210	124800	355482857	880	880	880	880	18
373	20241210	124700	355467017	880	880	880	879	57
374	20241210	124600	355416858	878	880	880	878	11
375	20241210	124500	355407180	880	880	880	880	999
376	20241210	124400	354528060	880	880	880	880	5744
377	20241210	124300	349473340	878	878	880	878	2430
378	20241210	124200	347339394	877	877	877	877	0
379	20241210	124100	347339394	877	877	877	877	0
380	20241210	124000	347339394	877	877	877	877	2
381	20241210	123900	347337640	878	878	878	878	0
382	20241210	123800	347337640	878	878	878	878	0
383	20241210	123700	347337640	878	878	878	878	0
384	20241210	123600	347337640	878	877	878	877	2505
385	20241210	123500	345140426	877	877	877	877	45
386	20241210	123400	345100961	871	871	871	871	0
387	20241210	123300	345100961	871	871	871	871	1
388	20241210	123200	345100090	876	873	876	871	122
389	20241210	123100	344993713	872	872	872	872	0
390	20241210	123000	344993713	872	872	872	872	3
391	20241210	122900	344991097	877	877	877	877	301
392	20241210	122800	344727120	872	872	872	872	0
393	20241210	122700	344727120	872	872	872	872	1
394	20241210	122600	344726248	871	871	871	871	1
395	20241210	122500	344725377	878	877	878	877	2612
396	20241210	122400	342433361	877	877	877	877	97
397	20241210	122300	342348292	871	871	871	871	1
398	20241210	122200	342347421	871	871	871	871	0
399	20241210	122100	342347421	871	871	871	871	0
400	20241210	122000	342347421	871	871	871	871	2
401	20241210	121900	342345679	878	878	878	878	100
402	20241210	121800	342257879	878	878	878	878	180
403	20241210	121700	342099839	878	878	878	878	113
404	20241210	121600	342000625	872	872	872	872	0
405	20241210	121500	342000625	872	872	872	871	4863
406	20241210	121400	337763697	871	871	871	871	0
407	20241210	121300	337763697	871	876	876	871	129
408	20241210	121200	337650698	870	870	870	870	0
409	20241210	121100	337650698	870	870	870	870	0
410	20241210	121000	337650698	870	871	876	870	2388
411	20241210	120900	335569308	872	872	872	872	0
412	20241210	120800	335569308	872	872	872	872	227
413	20241210	120700	335371364	870	876	880	870	4953
414	20241210	120600	331057301	876	870	876	870	15385
415	20241210	120500	317580796	870	870	870	870	145
416	20241210	120400	317454646	870	870	870	870	1252
417	20241210	120300	316365406	870	877	877	870	2581
418	20241210	120200	314109041	877	876	880	876	181
419	20241210	120100	313950467	874	876	876	871	11850
420	20241210	120000	303610546	875	882	887	873	10012
421	20241210	115900	294841708	878	881	881	878	303
422	20241210	115800	294574783	881	881	881	881	463
423	20241210	115700	294166880	881	881	881	881	0
424	20241210	115600	294166880	881	881	881	881	0
425	20241210	115500	294166880	881	881	883	873	10896
426	20241210	115400	284606009	881	884	884	880	6014
427	20241210	115300	279302277	884	884	884	884	602
428	20241210	115200	278770109	889	889	889	889	500
429	20241210	115100	278325609	884	884	884	884	177
430	20241210	115000	278169141	884	884	884	884	244
431	20241210	114900	277953445	890	890	890	890	0
432	20241210	114800	277953445	890	890	890	890	0
433	20241210	114700	277953445	890	890	890	890	0
434	20241210	114600	277953445	890	890	890	890	0
435	20241210	114500	277953445	890	890	890	890	57
436	20241210	114400	277902715	892	892	892	892	49
437	20241210	114300	277859007	891	891	891	891	3
438	20241210	114200	277856334	890	891	891	890	106
439	20241210	114100	277761990	890	890	890	890	335
440	20241210	114000	277463840	890	890	890	890	3
441	20241210	113900	277461170	890	890	891	890	206
442	20241210	113800	277277630	890	891	891	890	2667
443	20241210	113700	274901945	890	890	890	890	915
444	20241210	113600	274087595	890	889	890	889	111
445	20241210	113500	273988880	891	891	891	891	10
446	20241210	113400	273979970	891	891	891	891	11
447	20241210	113300	273970169	889	889	889	889	1
448	20241210	113200	273969280	889	884	889	883	2937
449	20241210	113100	271371287	883	883	883	883	0
450	20241210	113000	271371287	883	888	888	883	5321
451	20241210	112900	266660109	886	888	888	885	6002
452	20241210	112800	261340344	889	889	889	889	178
453	20241210	112700	261182102	889	889	889	889	1
454	20241210	112600	261181213	888	890	893	888	1017
455	20241210	112500	260273298	890	890	890	888	23
456	20241210	112400	260252835	888	888	888	888	0
457	20241210	112300	260252835	888	888	888	888	1
458	20241210	112200	260251947	891	891	891	891	0
459	20241210	112100	260251947	891	891	891	891	11
460	20241210	112000	260242146	888	888	888	888	2
461	20241210	111900	260240370	888	888	888	888	550
462	20241210	111800	259751970	887	887	887	887	0
463	20241210	111700	259751970	887	893	893	887	63
464	20241210	111600	259695981	887	887	887	887	1
465	20241210	111500	259695094	888	888	888	887	62
466	20241210	111400	259640039	888	889	889	887	1001
467	20241210	111300	258751513	890	890	890	890	1127
468	20241210	111200	257748483	895	895	895	895	0
469	20241210	111100	257748483	895	895	895	895	12
470	20241210	111000	257737743	889	895	895	889	3
471	20241210	110900	257735070	895	895	895	895	2249
472	20241210	110800	255722215	890	890	890	890	660
473	20241210	110700	255134815	889	891	891	889	4000
474	20241210	110600	251576473	890	898	898	890	2002
475	20241210	110500	249794685	890	890	899	890	3969
476	20241210	110400	246243439	890	890	890	890	0
477	20241210	110300	246243439	890	897	897	890	9
478	20241210	110200	246235408	890	898	898	890	17
479	20241210	110100	246220241	897	897	897	897	1
480	20241210	110000	246219344	889	896	898	889	18002
481	20241210	105900	230056770	896	896	896	896	6209
482	20241210	105800	224493506	896	896	896	896	725
483	20241210	105700	223843906	896	896	896	896	17
484	20241210	105600	223828674	896	889	897	889	2450
485	20241210	105500	221635393	888	888	888	888	2
486	20241210	105400	221633617	890	887	890	887	5402
487	20241210	105300	216836608	880	880	880	880	1003
488	20241210	105200	215953968	880	880	880	880	3
489	20241210	105100	215951328	879	879	879	879	0
490	20241210	105000	215951328	879	885	886	879	2512
491	20241210	104900	213729470	887	887	887	887	0
492	20241210	104800	213729470	887	887	887	887	0
493	20241210	104700	213729470	887	887	887	887	1
494	20241210	104600	213728583	882	883	883	879	4710
495	20241210	104500	209573096	883	883	883	883	50
496	20241210	104400	209528946	881	881	881	881	0
497	20241210	104300	209528946	881	881	881	881	0
498	20241210	104200	209528946	881	888	888	881	18
499	20241210	104100	209512990	881	881	881	881	1092
500	20241210	104000	208550938	881	886	888	881	3840
501	20241210	103900	205153019	889	887	889	886	1251
502	20241210	103800	204041494	888	894	894	888	8609
503	20241210	103700	196366578	894	894	894	894	7
504	20241210	103600	196360320	894	894	894	894	0
505	20241210	103500	196360320	894	894	894	894	45
506	20241210	103400	196320090	894	894	894	894	200
507	20241210	103300	196141290	894	894	894	894	55
508	20241210	103200	196092120	895	893	895	893	421
509	20241210	103100	195715811	893	896	896	893	51
510	20241210	103000	195670142	893	894	894	893	42
511	20241210	102900	195632596	894	894	894	894	10
512	20241210	102800	195623656	898	898	898	898	0
513	20241210	102700	195623656	898	898	898	898	0
514	20241210	102600	195623656	898	893	898	893	700
515	20241210	102500	194996256	893	893	893	893	1
516	20241210	102400	194995363	893	893	893	893	1369
517	20241210	102300	193772846	892	892	892	892	0
518	20241210	102200	193772846	892	892	892	892	0
519	20241210	102100	193772846	892	892	892	892	798
520	20241210	102000	193061030	891	891	891	891	14
521	20241210	101900	193048556	891	891	891	891	114
522	20241210	101800	192946982	892	892	892	892	3210
523	20241210	101700	190083662	892	893	893	892	4587
524	20241210	101600	185992057	894	895	895	894	2756
525	20241210	101500	183525438	895	895	895	895	818
526	20241210	101400	182793328	895	895	895	895	0
527	20241210	101300	182793328	895	895	898	895	8
528	20241210	101200	182786165	895	896	896	895	1127
529	20241210	101100	181776499	896	896	896	896	295
530	20241210	101000	181512179	896	897	897	896	501
531	20241210	100900	181062783	900	900	900	900	0
532	20241210	100800	181062783	900	900	900	900	1000
533	20241210	100700	180162783	900	900	900	900	1200
534	20241210	100600	179082783	900	900	900	900	60
535	20241210	100500	179028783	900	899	900	895	8094
536	20241210	100400	171745588	899	899	899	899	20
537	20241210	100300	171727608	895	898	899	895	16
538	20241210	100200	171713242	900	900	900	900	5
539	20241210	100100	171708742	895	895	895	895	0
540	20241210	100000	171708742	895	897	900	895	3327
541	20241210	095900	168716402	895	894	895	894	710
542	20241210	095800	168081612	894	894	894	894	939
543	20241210	095700	167242146	894	893	894	893	52
544	20241210	095600	167195708	892	892	898	892	4599
545	20241210	095500	163087766	891	891	891	891	55
546	20241210	095400	163038761	891	892	892	891	1745
547	20241210	095300	161482621	892	892	892	892	0
548	20241210	095200	161482621	892	894	894	892	1000
549	20241210	095100	160590563	898	898	898	898	358
550	20241210	095000	160269079	898	898	898	898	476
551	20241210	094900	159841631	898	898	898	898	400
552	20241210	094800	159482431	898	898	898	898	0
553	20241210	094700	159482431	898	899	899	898	5248
554	20241210	094600	154766479	899	899	899	899	1854
555	20241210	094500	153099733	896	899	899	896	63
556	20241210	094400	153043126	900	900	900	900	1
557	20241210	094300	153042226	896	900	900	896	8
558	20241210	094200	153035030	900	895	900	895	4449
559	20241210	094100	149035882	897	893	897	893	8
560	20241210	094000	149028722	894	895	895	894	2862
561	20241210	093900	146467593	895	895	895	895	23
562	20241210	093800	146447008	895	897	900	895	14351
563	20241210	093700	133555206	897	895	897	895	2766
564	20241210	093600	131076079	895	896	896	895	104
565	20241210	093500	130982898	891	890	896	890	1155
566	20241210	093400	129948882	890	890	890	890	35
567	20241210	093300	129917732	889	895	895	889	2783
568	20241210	093200	127432473	895	887	895	887	345
569	20241210	093100	127124099	894	894	895	894	497
570	20241210	093000	126679774	893	888	894	888	4689
571	20241210	092900	122506854	885	884	887	884	951
572	20241210	092800	121664668	886	885	887	885	3523
573	20241210	092700	118545791	885	885	885	885	0
574	20241210	092600	118545791	885	881	885	881	9112
575	20241210	092500	110509781	881	874	882	874	2018
576	20241210	092400	108730059	882	882	882	882	14500
577	20241210	092300	95941059	882	877	882	877	1584
578	20241210	092200	94544936	882	882	882	882	0
579	20241210	092100	94544936	882	882	882	882	1
580	20241210	092000	94544054	883	879	883	872	7835
581	20241210	091900	87645006	880	880	880	880	0
582	20241210	091800	87645006	880	865	880	864	4440
583	20241210	091700	83772948	864	872	872	864	6218
584	20241210	091600	78384229	872	875	875	872	4950
585	20241210	091500	74054229	872	872	872	872	0
586	20241210	091400	74054229	872	872	872	872	483
587	20241210	091300	73633053	873	873	873	873	4031
588	20241210	091200	70113990	873	873	873	873	1496
589	20241210	091100	68807982	873	881	881	873	5953
590	20241210	091000	63605377	881	879	886	879	1125
591	20241210	090900	62613758	874	874	874	874	28
592	20241210	090800	62589286	874	874	874	873	975
593	20241210	090700	61737187	878	876	878	875	1391
594	20241210	090600	60516529	875	866	875	866	5307
595	20241210	090500	55920444	865	870	871	863	1041
596	20241210	090400	55019262	876	878	878	870	27980
597	20241210	090300	30660728	878	880	880	878	4387
598	20241210	090200	26805182	887	887	887	887	2232
599	20241210	090100	24825398	887	887	887	887	1129
600	20241210	090000	23823975	887	878	887	878	8613