KissMeData/032790/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	191600	128700029	957	957	957	957	1532
3	20241210	191500	128700029	957	957	957	957	0
4	20241210	191400	128700029	957	957	957	957	0
5	20241210	191300	128700029	957	957	957	957	0
6	20241210	191200	128700029	957	957	957	957	0
7	20241210	191100	128700029	957	957	957	957	0
8	20241210	191000	128700029	957	957	957	957	0
9	20241210	190900	128700029	957	957	957	957	0
10	20241210	190800	128700029	957	957	957	957	0
11	20241210	190700	128700029	957	957	957	957	0
12	20241210	190600	128700029	957	957	957	957	0
13	20241210	190500	128700029	957	957	957	957	0
14	20241210	190400	128700029	957	957	957	957	0
15	20241210	190300	128700029	957	957	957	957	0
16	20241210	190200	128700029	957	957	957	957	0
17	20241210	190100	128700029	957	957	957	957	0
18	20241210	190000	128700029	957	957	957	957	0
19	20241210	185900	128700029	957	957	957	957	0
20	20241210	185800	128700029	957	957	957	957	0
21	20241210	185700	128700029	957	957	957	957	0
22	20241210	185600	128700029	957	957	957	957	0
23	20241210	185500	128700029	957	957	957	957	0
24	20241210	185400	128700029	957	957	957	957	0
25	20241210	185300	128700029	957	957	957	957	0
26	20241210	185200	128700029	957	957	957	957	0
27	20241210	185100	128700029	957	957	957	957	0
28	20241210	185000	128700029	957	957	957	957	0
29	20241210	184900	128700029	957	957	957	957	0
30	20241210	184800	128700029	957	957	957	957	0
31	20241210	184700	128700029	957	957	957	957	0
32	20241210	184600	128700029	957	957	957	957	1532
33	20241210	184500	128700029	957	957	957	957	0
34	20241210	184400	128700029	957	957	957	957	0
35	20241210	184300	128700029	957	957	957	957	0
36	20241210	184200	128700029	957	957	957	957	0
37	20241210	184100	128700029	957	957	957	957	0
38	20241210	184000	128700029	957	957	957	957	0
39	20241210	183900	128700029	957	957	957	957	0
40	20241210	183800	128700029	957	957	957	957	0
41	20241210	183700	128700029	957	957	957	957	0
42	20241210	183600	128700029	957	957	957	957	0
43	20241210	183500	128700029	957	957	957	957	0
44	20241210	183400	128700029	957	957	957	957	0
45	20241210	183300	128700029	957	957	957	957	0
46	20241210	183200	128700029	957	957	957	957	0
47	20241210	183100	128700029	957	957	957	957	0
48	20241210	183000	128700029	957	957	957	957	0
49	20241210	182900	128700029	957	957	957	957	0
50	20241210	182800	128700029	957	957	957	957	0
51	20241210	182700	128700029	957	957	957	957	0
52	20241210	182600	128700029	957	957	957	957	0
53	20241210	182500	128700029	957	957	957	957	0
54	20241210	182400	128700029	957	957	957	957	0
55	20241210	182300	128700029	957	957	957	957	0
56	20241210	182200	128700029	957	957	957	957	0
57	20241210	182100	128700029	957	957	957	957	0
58	20241210	182000	128700029	957	957	957	957	0
59	20241210	181900	128700029	957	957	957	957	0
60	20241210	181800	128700029	957	957	957	957	0
61	20241210	181700	128700029	957	957	957	957	0
62	20241210	181600	128700029	957	957	957	957	1532
63	20241210	181500	128700029	957	957	957	957	0
64	20241210	181400	128700029	957	957	957	957	0
65	20241210	181300	128700029	957	957	957	957	0
66	20241210	181200	128700029	957	957	957	957	0
67	20241210	181100	128700029	957	957	957	957	0
68	20241210	181000	128700029	957	957	957	957	0
69	20241210	180900	128700029	957	957	957	957	0
70	20241210	180800	128700029	957	957	957	957	0
71	20241210	180700	128700029	957	957	957	957	0
72	20241210	180600	128700029	957	957	957	957	0
73	20241210	180500	128700029	957	957	957	957	0
74	20241210	180400	128700029	957	957	957	957	0
75	20241210	180300	128700029	957	957	957	957	0
76	20241210	180200	128700029	957	957	957	957	0
77	20241210	180100	128700029	957	957	957	957	0
78	20241210	180000	128700029	957	957	957	957	0
79	20241210	175900	128700029	957	957	957	957	0
80	20241210	175800	128700029	957	957	957	957	0
81	20241210	175700	128700029	957	957	957	957	0
82	20241210	175600	128700029	957	957	957	957	0
83	20241210	175500	128700029	957	957	957	957	0
84	20241210	175400	128700029	957	957	957	957	0
85	20241210	175300	128700029	957	957	957	957	0
86	20241210	175200	128700029	957	957	957	957	0
87	20241210	175100	128700029	957	957	957	957	0
88	20241210	175000	128700029	957	957	957	957	0
89	20241210	174900	128700029	957	957	957	957	0
90	20241210	174800	128700029	957	957	957	957	0
91	20241210	174700	128700029	957	957	957	957	0
92	20241210	174600	128700029	957	957	957	957	1532
93	20241210	174500	128700029	957	957	957	957	0
94	20241210	174400	128700029	957	957	957	957	0
95	20241210	174300	128700029	957	957	957	957	0
96	20241210	174200	128700029	957	957	957	957	0
97	20241210	174100	128700029	957	957	957	957	0
98	20241210	174000	128700029	957	957	957	957	0
99	20241210	173900	128700029	957	957	957	957	0
100	20241210	173800	128700029	957	957	957	957	0
101	20241210	173700	128700029	957	957	957	957	0
102	20241210	173600	128700029	957	957	957	957	0
103	20241210	173500	128700029	957	957	957	957	0
104	20241210	173400	128700029	957	957	957	957	0
105	20241210	173300	128700029	957	957	957	957	0
106	20241210	173200	128700029	957	957	957	957	0
107	20241210	173100	128700029	957	957	957	957	0
108	20241210	173000	128700029	957	957	957	957	0
109	20241210	172900	128700029	957	957	957	957	0
110	20241210	172800	128700029	957	957	957	957	0
111	20241210	172700	128700029	957	957	957	957	0
112	20241210	172600	128700029	957	957	957	957	0
113	20241210	172500	128700029	957	957	957	957	0
114	20241210	172400	128700029	957	957	957	957	0
115	20241210	172300	128700029	957	957	957	957	0
116	20241210	172200	128700029	957	957	957	957	0
117	20241210	172100	128700029	957	957	957	957	0
118	20241210	172000	128700029	957	957	957	957	0
119	20241210	171900	128700029	957	957	957	957	0
120	20241210	171800	128700029	957	957	957	957	0
121	20241210	171700	128700029	957	957	957	957	0
122	20241210	171600	128700029	957	957	957	957	1532
123	20241210	171500	128700029	957	957	957	957	0
124	20241210	171400	128700029	957	957	957	957	0
125	20241210	171300	128700029	957	957	957	957	0
126	20241210	171200	128700029	957	957	957	957	0
127	20241210	171100	128700029	957	957	957	957	0
128	20241210	171000	128700029	957	957	957	957	0
129	20241210	170900	128700029	957	957	957	957	0
130	20241210	170800	128700029	957	957	957	957	0
131	20241210	170700	128700029	957	957	957	957	0
132	20241210	170600	128700029	957	957	957	957	0
133	20241210	170500	128700029	957	957	957	957	0
134	20241210	170400	128700029	957	957	957	957	0
135	20241210	170300	128700029	957	957	957	957	0
136	20241210	170200	128700029	957	957	957	957	0
137	20241210	170100	128700029	957	957	957	957	0
138	20241210	170000	128700029	957	957	957	957	0
139	20241210	165900	128700029	957	957	957	957	0
140	20241210	165800	128700029	957	957	957	957	0
141	20241210	165700	128700029	957	957	957	957	0
142	20241210	165600	128700029	957	957	957	957	0
143	20241210	165500	128700029	957	957	957	957	0
144	20241210	165400	128700029	957	957	957	957	0
145	20241210	165300	128700029	957	957	957	957	0
146	20241210	165200	128700029	957	957	957	957	0
147	20241210	165100	128700029	957	957	957	957	0
148	20241210	165000	128700029	957	957	957	957	0
149	20241210	164900	128700029	957	957	957	957	0
150	20241210	164800	128700029	957	957	957	957	0
151	20241210	164700	128700029	957	957	957	957	0
152	20241210	164600	128700029	957	957	957	957	1532
153	20241210	164500	128700029	957	957	957	957	0
154	20241210	164400	128700029	957	957	957	957	0
155	20241210	164300	128700029	957	957	957	957	0
156	20241210	164200	128700029	957	957	957	957	0
157	20241210	164100	128700029	957	957	957	957	0
158	20241210	164000	128700029	957	957	957	957	0
159	20241210	163900	128700029	957	957	957	957	0
160	20241210	163800	128700029	957	957	957	957	0
161	20241210	163700	128700029	957	957	957	957	0
162	20241210	163600	128700029	957	957	957	957	0
163	20241210	163500	128700029	957	957	957	957	0
164	20241210	163400	128700029	957	957	957	957	0
165	20241210	163300	128700029	957	957	957	957	0
166	20241210	163200	128700029	957	957	957	957	0
167	20241210	163100	128700029	957	957	957	957	0
168	20241210	163000	128700029	957	957	957	957	0
169	20241210	162900	128700029	957	957	957	957	0
170	20241210	162800	128700029	957	957	957	957	0
171	20241210	162700	128700029	957	957	957	957	0
172	20241210	162600	128700029	957	957	957	957	0
173	20241210	162500	128700029	957	957	957	957	0
174	20241210	162400	128700029	957	957	957	957	0
175	20241210	162300	128700029	957	957	957	957	0
176	20241210	162200	128700029	957	957	957	957	0
177	20241210	162100	128700029	957	957	957	957	0
178	20241210	162000	128700029	957	957	957	957	0
179	20241210	161900	128700029	957	957	957	957	0
180	20241210	161800	128700029	957	957	957	957	0
181	20241210	161700	128700029	957	957	957	957	0
182	20241210	161600	128700029	957	957	957	957	1532
183	20241210	161500	128700029	957	957	957	957	0
184	20241210	161400	128700029	957	957	957	957	0
185	20241210	161300	128700029	957	957	957	957	0
186	20241210	161200	128700029	957	957	957	957	0
187	20241210	161100	128700029	957	957	957	957	0
188	20241210	161000	128700029	957	957	957	957	0
189	20241210	160900	128700029	957	957	957	957	0
190	20241210	160800	128700029	957	957	957	957	0
191	20241210	160700	128700029	957	957	957	957	0
192	20241210	160600	128700029	957	957	957	957	0
193	20241210	160500	128700029	957	957	957	957	0
194	20241210	160400	128700029	957	957	957	957	0
195	20241210	160300	128700029	957	957	957	957	0
196	20241210	160200	128700029	957	957	957	957	0
197	20241210	160100	128700029	957	957	957	957	0
198	20241210	160000	128700029	957	957	957	957	0
199	20241210	155900	128700029	957	957	957	957	0
200	20241210	155800	128700029	957	957	957	957	0
201	20241210	155700	128700029	957	957	957	957	0
202	20241210	155600	128700029	957	957	957	957	0
203	20241210	155500	128700029	957	957	957	957	0
204	20241210	155400	128700029	957	957	957	957	0
205	20241210	155300	128700029	957	957	957	957	0
206	20241210	155200	128700029	957	957	957	957	0
207	20241210	155100	128700029	957	957	957	957	0
208	20241210	155000	128700029	957	957	957	957	0
209	20241210	154900	128700029	957	957	957	957	0
210	20241210	154800	128700029	957	957	957	957	0
211	20241210	154700	128700029	957	957	957	957	0
212	20241210	154600	128700029	957	957	957	957	1532
213	20241210	154500	128700029	957	957	957	957	0
214	20241210	154400	128700029	957	957	957	957	0
215	20241210	154300	128700029	957	957	957	957	0
216	20241210	154200	128700029	957	957	957	957	0
217	20241210	154100	128700029	957	957	957	957	0
218	20241210	154000	128700029	957	957	957	957	0
219	20241210	153900	128700029	957	957	957	957	0
220	20241210	153800	128700029	957	957	957	957	0
221	20241210	153700	128700029	957	957	957	957	0
222	20241210	153600	128700029	957	957	957	957	0
223	20241210	153500	128700029	957	957	957	957	0
224	20241210	153400	128700029	957	957	957	957	0
225	20241210	153300	128700029	957	957	957	957	0
226	20241210	153200	128700029	957	957	957	957	0
227	20241210	153100	128700029	957	957	957	957	0
228	20241210	153000	128700029	957	957	957	957	1532
229	20241210	152900	127233905	954	954	954	954	0
230	20241210	152800	127233905	954	954	954	954	0
231	20241210	152700	127233905	954	954	954	954	0
232	20241210	152600	127233905	954	954	954	954	0
233	20241210	152500	127233905	954	954	954	954	0
234	20241210	152400	127233905	954	954	954	954	0
235	20241210	152300	127233905	954	954	954	954	0
236	20241210	152200	127233905	954	954	954	954	0
237	20241210	152100	127233905	954	954	954	954	0
238	20241210	152000	127233905	954	954	954	954	0
239	20241210	151900	127233905	954	953	954	953	246
240	20241210	151800	126999459	954	954	954	954	0
241	20241210	151700	126999459	954	954	954	954	200
242	20241210	151600	126808659	954	954	954	954	0
243	20241210	151500	126808659	954	954	954	954	0
244	20241210	151400	126808659	954	954	954	954	3
245	20241210	151300	126805797	955	953	955	953	200
246	20241210	151200	126615145	953	953	953	953	0
247	20241210	151100	126615145	953	952	953	951	54
248	20241210	151000	126563786	943	943	943	943	0
249	20241210	150900	126563786	943	943	943	943	3
250	20241210	150800	126560957	956	956	956	956	0
251	20241210	150700	126560957	956	956	956	956	0
252	20241210	150600	126560957	956	956	956	956	0
253	20241210	150500	126560957	956	956	956	956	0
254	20241210	150400	126560957	956	956	956	956	0
255	20241210	150300	126560957	956	956	956	956	0
256	20241210	150200	126560957	956	956	956	956	0
257	20241210	150100	126560957	956	956	956	956	0
258	20241210	150000	126560957	956	956	956	956	0
259	20241210	145900	126560957	956	956	956	956	0
260	20241210	145800	126560957	956	956	956	956	0
261	20241210	145700	126560957	956	956	956	956	0
262	20241210	145600	126560957	956	956	956	956	0
263	20241210	145500	126560957	956	956	956	956	0
264	20241210	145400	126560957	956	941	956	941	172
265	20241210	145300	126399075	942	943	943	942	253
266	20241210	145200	126160696	957	953	957	953	50
267	20241210	145100	126112955	941	941	941	941	229
268	20241210	145000	125897466	944	944	944	944	150
269	20241210	144900	125755866	954	954	954	954	204
270	20241210	144800	125561250	956	956	956	956	0
271	20241210	144700	125561250	956	956	956	956	20
272	20241210	144600	125542130	956	956	956	956	0
273	20241210	144500	125542130	956	941	956	941	492
274	20241210	144400	125079098	952	940	952	940	620
275	20241210	144300	124496058	940	941	941	940	253
276	20241210	144200	124258185	940	940	940	940	20
277	20241210	144100	124239385	955	955	955	955	0
278	20241210	144000	124239385	955	955	955	955	0
279	20241210	143900	124239385	955	955	955	955	0
280	20241210	143800	124239385	955	955	955	955	0
281	20241210	143700	124239385	955	955	955	955	0
282	20241210	143600	124239385	955	955	955	955	0
283	20241210	143500	124239385	955	955	955	955	0
284	20241210	143400	124239385	955	955	955	955	0
285	20241210	143300	124239385	955	955	955	955	50
286	20241210	143200	124191635	955	955	955	955	0
287	20241210	143100	124191635	955	955	955	955	25
288	20241210	143000	124167760	955	955	955	955	10
289	20241210	142900	124158210	956	956	956	956	0
290	20241210	142800	124158210	956	955	956	945	1470
291	20241210	142700	122768513	947	948	955	947	89
292	20241210	142600	122684173	956	955	956	955	12
293	20241210	142500	122672711	956	949	956	949	118
294	20241210	142400	122560655	955	954	955	954	153
295	20241210	142300	122414594	955	955	955	955	0
296	20241210	142200	122414594	955	955	955	955	241
297	20241210	142100	122184439	956	956	956	956	0
298	20241210	142000	122184439	956	956	956	956	0
299	20241210	141900	122184439	956	956	956	956	1
300	20241210	141800	122183483	950	950	950	950	0
301	20241210	141700	122183483	950	950	950	950	0
302	20241210	141600	122183483	950	950	950	950	0
303	20241210	141500	122183483	950	950	950	950	404
304	20241210	141400	121799683	957	957	957	957	0
305	20241210	141300	121799683	957	957	957	957	0
306	20241210	141200	121799683	957	957	957	957	0
307	20241210	141100	121799683	957	957	957	957	0
308	20241210	141000	121799683	957	957	957	957	0
309	20241210	140900	121799683	957	955	957	955	61
310	20241210	140800	121741396	950	950	950	950	1
311	20241210	140700	121740446	950	955	955	950	41
312	20241210	140600	121701391	957	957	957	957	0
313	20241210	140500	121701391	957	957	957	957	0
314	20241210	140400	121701391	957	957	957	957	0
315	20241210	140300	121701391	957	957	957	957	0
316	20241210	140200	121701391	957	957	957	957	25
317	20241210	140100	121677466	957	957	957	957	0
318	20241210	140000	121677466	957	957	957	957	0
319	20241210	135900	121677466	957	957	957	957	5
320	20241210	135800	121672681	957	957	957	957	0
321	20241210	135700	121672681	957	957	957	957	0
322	20241210	135600	121672681	957	957	957	957	0
323	20241210	135500	121672681	957	957	957	957	0
324	20241210	135400	121672681	957	957	957	957	0
325	20241210	135300	121672681	957	957	957	957	0
326	20241210	135200	121672681	957	957	957	957	0
327	20241210	135100	121672681	957	957	957	957	1
328	20241210	135000	121671724	948	957	957	948	1502
329	20241210	134900	120247810	958	958	958	958	0
330	20241210	134800	120247810	958	958	958	958	0
331	20241210	134700	120247810	958	958	958	958	0
332	20241210	134600	120247810	958	958	958	958	140
333	20241210	134500	120113690	958	958	958	958	0
334	20241210	134400	120113690	958	958	958	958	0
335	20241210	134300	120113690	958	958	958	958	246
336	20241210	134200	119878022	958	958	958	958	0
337	20241210	134100	119878022	958	958	958	958	2
338	20241210	134000	119876106	957	957	958	957	4596
339	20241210	133900	115477543	957	957	957	957	0
340	20241210	133800	115477543	957	957	957	957	39
341	20241210	133700	115440220	957	957	957	957	0
342	20241210	133600	115440220	957	957	957	957	89
343	20241210	133500	115355047	957	957	957	957	198
344	20241210	133400	115165561	957	957	957	957	7
345	20241210	133300	115158862	950	952	952	950	140
346	20241210	133200	115025812	957	957	957	957	1
347	20241210	133100	115024855	952	952	952	952	0
348	20241210	133000	115024855	952	952	952	952	30
349	20241210	132900	114996295	959	959	959	959	0
350	20241210	132800	114996295	959	959	959	959	0
351	20241210	132700	114996295	959	959	959	959	0
352	20241210	132600	114996295	959	959	959	959	0
353	20241210	132500	114996295	959	959	959	959	0
354	20241210	132400	114996295	959	958	959	958	272
355	20241210	132300	114735592	959	959	959	959	0
356	20241210	132200	114735592	959	959	959	959	0
357	20241210	132100	114735592	959	959	959	959	0
358	20241210	132000	114735592	959	958	959	958	157
359	20241210	131900	114585055	959	959	959	959	0
360	20241210	131800	114585055	959	959	959	959	200
361	20241210	131700	114393255	959	959	959	959	0
362	20241210	131600	114393255	959	959	959	959	200
363	20241210	131500	114201455	959	959	959	959	3
364	20241210	131400	114198578	951	950	951	950	1730
365	20241210	131300	112554076	950	950	950	950	0
366	20241210	131200	112554076	950	950	950	950	0
367	20241210	131100	112554076	950	950	950	950	0
368	20241210	131000	112554076	950	950	950	950	0
369	20241210	130900	112554076	950	950	950	950	0
370	20241210	130800	112554076	950	948	950	948	288
371	20241210	130700	112280782	936	936	936	936	0
372	20241210	130600	112280782	936	936	936	936	0
373	20241210	130500	112280782	936	936	936	936	150
374	20241210	130400	112140382	936	937	937	936	105
375	20241210	130300	112042082	950	950	950	950	0
376	20241210	130200	112042082	950	950	950	950	0
377	20241210	130100	112042082	950	950	950	950	4
378	20241210	130000	112038282	950	939	950	939	935
379	20241210	125900	111160306	950	950	950	950	0
380	20241210	125800	111160306	950	950	950	950	0
381	20241210	125700	111160306	950	950	950	950	0
382	20241210	125600	111160306	950	950	950	950	0
383	20241210	125500	111160306	950	950	950	950	0
384	20241210	125400	111160306	950	950	950	950	0
385	20241210	125300	111160306	950	950	950	950	0
386	20241210	125200	111160306	950	950	950	950	0
387	20241210	125100	111160306	950	950	950	950	0
388	20241210	125000	111160306	950	950	950	950	0
389	20241210	124900	111160306	950	950	950	950	0
390	20241210	124800	111160306	950	950	950	950	0
391	20241210	124700	111160306	950	950	950	950	0
392	20241210	124600	111160306	950	950	950	950	0
393	20241210	124500	111160306	950	950	950	950	0
394	20241210	124400	111160306	950	950	950	950	0
395	20241210	124300	111160306	950	950	950	950	0
396	20241210	124200	111160306	950	950	950	950	0
397	20241210	124100	111160306	950	949	950	949	57
398	20241210	124000	111106210	949	949	949	949	0
399	20241210	123900	111106210	949	949	949	949	0
400	20241210	123800	111106210	949	949	949	949	0
401	20241210	123700	111106210	949	949	949	949	0
402	20241210	123600	111106210	949	949	949	949	0
403	20241210	123500	111106210	949	949	949	949	1
404	20241210	123400	111105261	949	949	949	949	0
405	20241210	123300	111105261	949	949	949	949	0
406	20241210	123200	111105261	949	949	949	949	0
407	20241210	123100	111105261	949	949	949	949	0
408	20241210	123000	111105261	949	949	949	949	0
409	20241210	122900	111105261	949	949	949	949	0
410	20241210	122800	111105261	949	949	949	949	0
411	20241210	122700	111105261	949	949	949	949	0
412	20241210	122600	111105261	949	949	949	949	0
413	20241210	122500	111105261	949	949	949	949	0
414	20241210	122400	111105261	949	949	949	949	0
415	20241210	122300	111105261	949	949	949	949	0
416	20241210	122200	111105261	949	949	949	949	0
417	20241210	122100	111105261	949	949	949	949	0
418	20241210	122000	111105261	949	949	949	949	0
419	20241210	121900	111105261	949	949	949	949	91
420	20241210	121800	111018902	939	939	939	939	4
421	20241210	121700	111015146	950	950	950	950	0
422	20241210	121600	111015146	950	950	950	950	0
423	20241210	121500	111015146	950	950	950	950	1000
424	20241210	121400	110065146	950	950	950	950	0
425	20241210	121300	110065146	950	950	950	950	0
426	20241210	121200	110065146	950	950	950	950	0
427	20241210	121100	110065146	950	950	950	950	11
428	20241210	121000	110054696	939	939	939	939	0
429	20241210	120900	110054696	939	939	939	939	0
430	20241210	120800	110054696	939	940	940	939	102
431	20241210	120700	109958818	950	950	950	950	1
432	20241210	120600	109957868	940	940	940	940	0
433	20241210	120500	109957868	940	940	940	940	0
434	20241210	120400	109957868	940	940	940	940	0
435	20241210	120300	109957868	940	940	940	940	0
436	20241210	120200	109957868	940	940	940	940	0
437	20241210	120100	109957868	940	940	940	940	0
438	20241210	120000	109957868	940	940	940	940	0
439	20241210	115900	109957868	940	940	940	940	453
440	20241210	115800	109532048	940	940	940	940	0
441	20241210	115700	109532048	940	940	940	940	0
442	20241210	115600	109532048	940	940	940	940	0
443	20241210	115500	109532048	940	940	940	940	0
444	20241210	115400	109532048	940	940	940	940	0
445	20241210	115300	109532048	940	948	949	940	6136
446	20241210	115200	103763020	944	944	944	944	0
447	20241210	115100	103763020	944	944	944	944	0
448	20241210	115000	103763020	944	946	946	944	5453
449	20241210	114900	98614654	961	961	961	961	0
450	20241210	114800	98614654	961	961	961	961	0
451	20241210	114700	98614654	961	961	961	961	0
452	20241210	114600	98614654	961	961	961	961	1
453	20241210	114500	98613693	961	961	961	961	0
454	20241210	114400	98613693	961	963	963	961	160
455	20241210	114300	98459913	963	947	963	947	119
456	20241210	114200	98346399	945	945	945	945	0
457	20241210	114100	98346399	945	944	945	944	593
458	20241210	114000	97786372	944	944	944	936	779
459	20241210	113900	97053012	944	944	944	944	0
460	20241210	113800	97053012	944	944	944	944	10
461	20241210	113700	97043572	944	936	944	936	205
462	20241210	113600	96851652	936	945	945	936	66
463	20241210	113500	96789336	945	945	945	945	0
464	20241210	113400	96789336	945	945	945	945	0
465	20241210	113300	96789336	945	943	945	943	52
466	20241210	113200	96740290	944	944	944	944	0
467	20241210	113100	96740290	944	944	944	944	0
468	20241210	113000	96740290	944	944	944	944	496
469	20241210	112900	96272066	944	944	944	944	0
470	20241210	112800	96272066	944	944	944	944	0
471	20241210	112700	96272066	944	944	944	944	0
472	20241210	112600	96272066	944	944	944	944	5
473	20241210	112500	96267346	944	935	944	935	511
474	20241210	112400	95789498	944	944	944	944	300
475	20241210	112300	95506298	944	943	944	943	74
476	20241210	112200	95436515	936	936	936	936	1000
477	20241210	112100	94500515	945	945	945	945	0
478	20241210	112000	94500515	945	945	945	945	0
479	20241210	111900	94500515	945	945	945	945	0
480	20241210	111800	94500515	945	945	945	945	0
481	20241210	111700	94500515	945	945	945	945	0
482	20241210	111600	94500515	945	945	945	945	0
483	20241210	111500	94500515	945	945	945	945	0
484	20241210	111400	94500515	945	945	945	945	0
485	20241210	111300	94500515	945	945	945	945	0
486	20241210	111200	94500515	945	945	945	945	30
487	20241210	111100	94472165	946	946	946	946	0
488	20241210	111000	94472165	946	945	946	941	3270
489	20241210	110900	91394192	945	941	945	941	1600
490	20241210	110800	89886891	944	944	944	944	0
491	20241210	110700	89886891	944	942	944	941	676
492	20241210	110600	89249722	942	942	942	942	0
493	20241210	110500	89249722	942	942	942	942	0
494	20241210	110400	89249722	942	942	942	942	100
495	20241210	110300	89155522	943	942	943	942	1941
496	20241210	110200	87326971	941	941	941	941	0
497	20241210	110100	87326971	941	941	941	941	0
498	20241210	110000	87326971	941	939	941	939	1782
499	20241210	105900	85650928	941	941	941	941	0
500	20241210	105800	85650928	941	941	941	941	0
501	20241210	105700	85650928	941	941	941	941	0
502	20241210	105600	85650928	941	941	941	941	0
503	20241210	105500	85650928	941	941	941	941	0
504	20241210	105400	85650928	941	941	941	941	0
505	20241210	105300	85650928	941	941	941	941	0
506	20241210	105200	85650928	941	930	941	930	1860
507	20241210	105100	83919112	927	927	927	927	0
508	20241210	105000	83919112	927	927	927	927	0
509	20241210	104900	83919112	927	927	927	927	0
510	20241210	104800	83919112	927	927	927	927	0
511	20241210	104700	83919112	927	927	927	927	1015
512	20241210	104600	82978207	927	926	929	926	2753
513	20241210	104500	80426210	926	926	926	926	268
514	20241210	104400	80178042	926	926	926	926	0
515	20241210	104300	80178042	926	926	926	926	0
516	20241210	104200	80178042	926	926	926	926	0
517	20241210	104100	80178042	926	926	926	926	50
518	20241210	104000	80131742	926	926	926	926	60
519	20241210	103900	80076182	926	926	926	926	0
520	20241210	103800	80076182	926	926	926	926	0
521	20241210	103700	80076182	926	926	926	926	15
522	20241210	103600	80062292	926	926	926	926	1126
523	20241210	103500	79019616	926	926	926	926	0
524	20241210	103400	79019616	926	926	926	926	5
525	20241210	103300	79014986	926	926	926	926	0
526	20241210	103200	79014986	926	926	926	926	150
527	20241210	103100	78876086	926	920	926	920	16
528	20241210	103000	78861336	926	917	926	917	2363
529	20241210	102900	76687889	917	917	917	917	501
530	20241210	102800	76228472	914	914	914	914	634
531	20241210	102700	75648996	917	917	917	917	0
532	20241210	102600	75648996	917	917	917	917	0
533	20241210	102500	75648996	917	917	917	917	0
534	20241210	102400	75648996	917	916	917	916	282
535	20241210	102300	75390683	915	915	915	915	0
536	20241210	102200	75390683	915	915	915	915	40
537	20241210	102100	75354083	916	915	916	915	5
538	20241210	102000	75349506	916	916	916	916	0
539	20241210	101900	75349506	916	916	916	916	0
540	20241210	101800	75349506	916	915	916	915	20
541	20241210	101700	75331188	906	906	906	906	0
542	20241210	101600	75331188	906	906	906	906	300
543	20241210	101500	75059388	904	909	909	904	500
544	20241210	101400	74606627	917	916	917	916	10
545	20241210	101300	74597465	917	917	917	917	1
546	20241210	101200	74596548	917	917	917	917	0
547	20241210	101100	74596548	917	917	917	917	0
548	20241210	101000	74596548	917	917	917	917	0
549	20241210	100900	74596548	917	911	917	911	815
550	20241210	100800	73853993	918	918	918	918	0
551	20241210	100700	73853993	918	918	918	918	8
552	20241210	100600	73846649	918	918	918	918	0
553	20241210	100500	73846649	918	918	918	918	10
554	20241210	100400	73837469	918	918	918	918	5
555	20241210	100300	73832879	918	908	918	908	1773
556	20241210	100200	72214761	905	905	905	905	426
557	20241210	100100	71829231	905	905	905	905	0
558	20241210	100000	71829231	905	909	909	905	185
559	20241210	095900	71661106	909	909	909	909	20
560	20241210	095800	71642926	908	908	908	908	0
561	20241210	095700	71642926	908	908	908	908	0
562	20241210	095600	71642926	908	908	908	908	0
563	20241210	095500	71642926	908	908	908	908	1
564	20241210	095400	71642018	909	909	909	909	0
565	20241210	095300	71642018	909	909	909	909	0
566	20241210	095200	71642018	909	909	909	909	0
567	20241210	095100	71642018	909	909	909	909	100
568	20241210	095000	71551118	910	911	911	910	1189
569	20241210	094900	70469028	916	916	916	916	5
570	20241210	094800	70464448	911	911	911	911	0
571	20241210	094700	70464448	911	916	916	911	74
572	20241210	094600	70397009	910	911	911	910	32
573	20241210	094500	70367859	916	916	916	916	0
574	20241210	094400	70367859	916	916	916	916	0
575	20241210	094300	70367859	916	916	916	916	0
576	20241210	094200	70367859	916	916	916	916	6
577	20241210	094100	70362363	916	916	916	916	0
578	20241210	094000	70362363	916	916	916	916	0
579	20241210	093900	70362363	916	916	916	916	11
580	20241210	093800	70352287	916	915	916	915	46
581	20241210	093700	70310196	915	915	916	915	101
582	20241210	093600	70217780	915	915	915	915	0
583	20241210	093500	70217780	915	915	915	915	0
584	20241210	093400	70217780	915	913	915	913	111
585	20241210	093300	70116425	907	907	907	907	0
586	20241210	093200	70116425	907	907	907	907	0
587	20241210	093100	70116425	907	907	907	907	3
588	20241210	093000	70113704	906	906	906	906	1291
589	20241210	092900	68944058	906	905	906	904	92
590	20241210	092800	68860880	913	913	913	913	0
591	20241210	092700	68860880	913	913	913	913	0
592	20241210	092600	68860880	913	913	913	913	0
593	20241210	092500	68860880	913	913	913	913	0
594	20241210	092400	68860880	913	913	913	913	0
595	20241210	092300	68860880	913	913	913	913	0
596	20241210	092200	68860880	913	913	913	913	1
597	20241210	092100	68859967	913	913	913	913	5
598	20241210	092000	68855402	913	913	913	913	291
599	20241210	091900	68589719	913	913	913	913	1
600	20241210	091800	68588806	914	914	914	914	16
601	20241210	091700	68574182	911	910	911	910	72
602	20241210	091600	68508660	914	914	914	914	0
603	20241210	091500	68508660	914	914	914	902	1198
604	20241210	091400	67414744	902	918	918	902	173
605	20241210	091300	67258362	918	918	918	918	6
606	20241210	091200	67252854	922	922	922	922	0
607	20241210	091100	67252854	922	922	922	922	0
608	20241210	091000	67252854	922	896	922	896	705
609	20241210	090900	66621044	892	883	892	883	1161
610	20241210	090800	65591042	883	883	883	883	50
611	20241210	090700	65546892	883	876	883	876	1129
612	20241210	090600	64555249	876	877	881	876	3351
613	20241210	090500	61614543	877	872	879	865	5900
614	20241210	090400	56465316	875	877	877	875	1614
615	20241210	090300	55050566	863	856	880	856	59075
616	20241210	090200	4091614	875	875	875	875	0
617	20241210	090100	4091614	875	875	875	875	0
618	20241210	090000	4091614	875	925	925	875	4536