KissMeData/037950/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	192300	460492448	1001	1001	1001	1001	13468
3	20241210	192200	460492448	1001	1001	1001	1001	0
4	20241210	192100	460492448	1001	1001	1001	1001	0
5	20241210	192000	460492448	1001	1001	1001	1001	0
6	20241210	191900	460492448	1001	1001	1001	1001	0
7	20241210	191800	460492448	1001	1001	1001	1001	0
8	20241210	191700	460492448	1001	1001	1001	1001	0
9	20241210	191600	460492448	1001	1001	1001	1001	0
10	20241210	191500	460492448	1001	1001	1001	1001	0
11	20241210	191400	460492448	1001	1001	1001	1001	0
12	20241210	191300	460492448	1001	1001	1001	1001	0
13	20241210	191200	460492448	1001	1001	1001	1001	0
14	20241210	191100	460492448	1001	1001	1001	1001	0
15	20241210	191000	460492448	1001	1001	1001	1001	0
16	20241210	190900	460492448	1001	1001	1001	1001	0
17	20241210	190800	460492448	1001	1001	1001	1001	0
18	20241210	190700	460492448	1001	1001	1001	1001	0
19	20241210	190600	460492448	1001	1001	1001	1001	0
20	20241210	190500	460492448	1001	1001	1001	1001	0
21	20241210	190400	460492448	1001	1001	1001	1001	0
22	20241210	190300	460492448	1001	1001	1001	1001	0
23	20241210	190200	460492448	1001	1001	1001	1001	0
24	20241210	190100	460492448	1001	1001	1001	1001	0
25	20241210	190000	460492448	1001	1001	1001	1001	0
26	20241210	185900	460492448	1001	1001	1001	1001	0
27	20241210	185800	460492448	1001	1001	1001	1001	0
28	20241210	185700	460492448	1001	1001	1001	1001	0
29	20241210	185600	460492448	1001	1001	1001	1001	0
30	20241210	185500	460492448	1001	1001	1001	1001	0
31	20241210	185400	460492448	1001	1001	1001	1001	0
32	20241210	185300	460492448	1001	1001	1001	1001	13468
33	20241210	185200	460492448	1001	1001	1001	1001	0
34	20241210	185100	460492448	1001	1001	1001	1001	0
35	20241210	185000	460492448	1001	1001	1001	1001	0
36	20241210	184900	460492448	1001	1001	1001	1001	0
37	20241210	184800	460492448	1001	1001	1001	1001	0
38	20241210	184700	460492448	1001	1001	1001	1001	0
39	20241210	184600	460492448	1001	1001	1001	1001	0
40	20241210	184500	460492448	1001	1001	1001	1001	0
41	20241210	184400	460492448	1001	1001	1001	1001	0
42	20241210	184300	460492448	1001	1001	1001	1001	0
43	20241210	184200	460492448	1001	1001	1001	1001	0
44	20241210	184100	460492448	1001	1001	1001	1001	0
45	20241210	184000	460492448	1001	1001	1001	1001	0
46	20241210	183900	460492448	1001	1001	1001	1001	0
47	20241210	183800	460492448	1001	1001	1001	1001	0
48	20241210	183700	460492448	1001	1001	1001	1001	0
49	20241210	183600	460492448	1001	1001	1001	1001	0
50	20241210	183500	460492448	1001	1001	1001	1001	0
51	20241210	183400	460492448	1001	1001	1001	1001	0
52	20241210	183300	460492448	1001	1001	1001	1001	0
53	20241210	183200	460492448	1001	1001	1001	1001	0
54	20241210	183100	460492448	1001	1001	1001	1001	0
55	20241210	183000	460492448	1001	1001	1001	1001	0
56	20241210	182900	460492448	1001	1001	1001	1001	0
57	20241210	182800	460492448	1001	1001	1001	1001	0
58	20241210	182700	460492448	1001	1001	1001	1001	0
59	20241210	182600	460492448	1001	1001	1001	1001	0
60	20241210	182500	460492448	1001	1001	1001	1001	0
61	20241210	182400	460492448	1001	1001	1001	1001	0
62	20241210	182300	460492448	1001	1001	1001	1001	13468
63	20241210	182200	460492448	1001	1001	1001	1001	0
64	20241210	182100	460492448	1001	1001	1001	1001	0
65	20241210	182000	460492448	1001	1001	1001	1001	0
66	20241210	181900	460492448	1001	1001	1001	1001	0
67	20241210	181800	460492448	1001	1001	1001	1001	0
68	20241210	181700	460492448	1001	1001	1001	1001	0
69	20241210	181600	460492448	1001	1001	1001	1001	0
70	20241210	181500	460492448	1001	1001	1001	1001	0
71	20241210	181400	460492448	1001	1001	1001	1001	0
72	20241210	181300	460492448	1001	1001	1001	1001	0
73	20241210	181200	460492448	1001	1001	1001	1001	0
74	20241210	181100	460492448	1001	1001	1001	1001	0
75	20241210	181000	460492448	1001	1001	1001	1001	0
76	20241210	180900	460492448	1001	1001	1001	1001	0
77	20241210	180800	460492448	1001	1001	1001	1001	0
78	20241210	180700	460492448	1001	1001	1001	1001	0
79	20241210	180600	460492448	1001	1001	1001	1001	0
80	20241210	180500	460492448	1001	1001	1001	1001	0
81	20241210	180400	460492448	1001	1001	1001	1001	0
82	20241210	180300	460492448	1001	1001	1001	1001	0
83	20241210	180200	460492448	1001	1001	1001	1001	0
84	20241210	180100	460492448	1001	1001	1001	1001	0
85	20241210	180000	460492448	1001	1001	1001	1001	0
86	20241210	175900	460492448	1001	1001	1001	1001	0
87	20241210	175800	460492448	1001	1001	1001	1001	0
88	20241210	175700	460492448	1001	1001	1001	1001	0
89	20241210	175600	460492448	1001	1001	1001	1001	0
90	20241210	175500	460492448	1001	1001	1001	1001	0
91	20241210	175400	460492448	1001	1001	1001	1001	0
92	20241210	175300	460492448	1001	1001	1001	1001	13468
93	20241210	175200	460492448	1001	1001	1001	1001	0
94	20241210	175100	460492448	1001	1001	1001	1001	0
95	20241210	175000	460492448	1001	1001	1001	1001	0
96	20241210	174900	460492448	1001	1001	1001	1001	0
97	20241210	174800	460492448	1001	1001	1001	1001	0
98	20241210	174700	460492448	1001	1001	1001	1001	0
99	20241210	174600	460492448	1001	1001	1001	1001	0
100	20241210	174500	460492448	1001	1001	1001	1001	0
101	20241210	174400	460492448	1001	1001	1001	1001	0
102	20241210	174300	460492448	1001	1001	1001	1001	0
103	20241210	174200	460492448	1001	1001	1001	1001	0
104	20241210	174100	460492448	1001	1001	1001	1001	0
105	20241210	174000	460492448	1001	1001	1001	1001	0
106	20241210	173900	460492448	1001	1001	1001	1001	0
107	20241210	173800	460492448	1001	1001	1001	1001	0
108	20241210	173700	460492448	1001	1001	1001	1001	0
109	20241210	173600	460492448	1001	1001	1001	1001	0
110	20241210	173500	460492448	1001	1001	1001	1001	0
111	20241210	173400	460492448	1001	1001	1001	1001	0
112	20241210	173300	460492448	1001	1001	1001	1001	0
113	20241210	173200	460492448	1001	1001	1001	1001	0
114	20241210	173100	460492448	1001	1001	1001	1001	0
115	20241210	173000	460492448	1001	1001	1001	1001	0
116	20241210	172900	460492448	1001	1001	1001	1001	0
117	20241210	172800	460492448	1001	1001	1001	1001	0
118	20241210	172700	460492448	1001	1001	1001	1001	0
119	20241210	172600	460492448	1001	1001	1001	1001	0
120	20241210	172500	460492448	1001	1001	1001	1001	0
121	20241210	172400	460492448	1001	1001	1001	1001	0
122	20241210	172300	460492448	1001	1001	1001	1001	13468
123	20241210	172200	460492448	1001	1001	1001	1001	0
124	20241210	172100	460492448	1001	1001	1001	1001	0
125	20241210	172000	460492448	1001	1001	1001	1001	0
126	20241210	171900	460492448	1001	1001	1001	1001	0
127	20241210	171800	460492448	1001	1001	1001	1001	0
128	20241210	171700	460492448	1001	1001	1001	1001	0
129	20241210	171600	460492448	1001	1001	1001	1001	0
130	20241210	171500	460492448	1001	1001	1001	1001	0
131	20241210	171400	460492448	1001	1001	1001	1001	0
132	20241210	171300	460492448	1001	1001	1001	1001	0
133	20241210	171200	460492448	1001	1001	1001	1001	0
134	20241210	171100	460492448	1001	1001	1001	1001	0
135	20241210	171000	460492448	1001	1001	1001	1001	0
136	20241210	170900	460492448	1001	1001	1001	1001	0
137	20241210	170800	460492448	1001	1001	1001	1001	0
138	20241210	170700	460492448	1001	1001	1001	1001	0
139	20241210	170600	460492448	1001	1001	1001	1001	0
140	20241210	170500	460492448	1001	1001	1001	1001	0
141	20241210	170400	460492448	1001	1001	1001	1001	0
142	20241210	170300	460492448	1001	1001	1001	1001	0
143	20241210	170200	460492448	1001	1001	1001	1001	0
144	20241210	170100	460492448	1001	1001	1001	1001	0
145	20241210	170000	460492448	1001	1001	1001	1001	0
146	20241210	165900	460492448	1001	1001	1001	1001	0
147	20241210	165800	460492448	1001	1001	1001	1001	0
148	20241210	165700	460492448	1001	1001	1001	1001	0
149	20241210	165600	460492448	1001	1001	1001	1001	0
150	20241210	165500	460492448	1001	1001	1001	1001	0
151	20241210	165400	460492448	1001	1001	1001	1001	0
152	20241210	165300	460492448	1001	1001	1001	1001	13468
153	20241210	165200	460492448	1001	1001	1001	1001	0
154	20241210	165100	460492448	1001	1001	1001	1001	0
155	20241210	165000	460492448	1001	1001	1001	1001	0
156	20241210	164900	460492448	1001	1001	1001	1001	0
157	20241210	164800	460492448	1001	1001	1001	1001	0
158	20241210	164700	460492448	1001	1001	1001	1001	0
159	20241210	164600	460492448	1001	1001	1001	1001	0
160	20241210	164500	460492448	1001	1001	1001	1001	0
161	20241210	164400	460492448	1001	1001	1001	1001	0
162	20241210	164300	460492448	1001	1001	1001	1001	0
163	20241210	164200	460492448	1001	1001	1001	1001	0
164	20241210	164100	460492448	1001	1001	1001	1001	0
165	20241210	164000	460492448	1001	1001	1001	1001	0
166	20241210	163900	460492448	1001	1001	1001	1001	0
167	20241210	163800	460492448	1001	1001	1001	1001	0
168	20241210	163700	460492448	1001	1001	1001	1001	0
169	20241210	163600	460492448	1001	1001	1001	1001	0
170	20241210	163500	460492448	1001	1001	1001	1001	0
171	20241210	163400	460492448	1001	1001	1001	1001	0
172	20241210	163300	460492448	1001	1001	1001	1001	0
173	20241210	163200	460492448	1001	1001	1001	1001	0
174	20241210	163100	460492448	1001	1001	1001	1001	0
175	20241210	163000	460492448	1001	1001	1001	1001	0
176	20241210	162900	460492448	1001	1001	1001	1001	0
177	20241210	162800	460492448	1001	1001	1001	1001	0
178	20241210	162700	460492448	1001	1001	1001	1001	0
179	20241210	162600	460492448	1001	1001	1001	1001	0
180	20241210	162500	460492448	1001	1001	1001	1001	0
181	20241210	162400	460492448	1001	1001	1001	1001	0
182	20241210	162300	460492448	1001	1001	1001	1001	13468
183	20241210	162200	460492448	1001	1001	1001	1001	0
184	20241210	162100	460492448	1001	1001	1001	1001	0
185	20241210	162000	460492448	1001	1001	1001	1001	0
186	20241210	161900	460492448	1001	1001	1001	1001	0
187	20241210	161800	460492448	1001	1001	1001	1001	0
188	20241210	161700	460492448	1001	1001	1001	1001	0
189	20241210	161600	460492448	1001	1001	1001	1001	0
190	20241210	161500	460492448	1001	1001	1001	1001	0
191	20241210	161400	460492448	1001	1001	1001	1001	0
192	20241210	161300	460492448	1001	1001	1001	1001	0
193	20241210	161200	460492448	1001	1001	1001	1001	0
194	20241210	161100	460492448	1001	1001	1001	1001	0
195	20241210	161000	460492448	1001	1001	1001	1001	0
196	20241210	160900	460492448	1001	1001	1001	1001	0
197	20241210	160800	460492448	1001	1001	1001	1001	0
198	20241210	160700	460492448	1001	1001	1001	1001	0
199	20241210	160600	460492448	1001	1001	1001	1001	0
200	20241210	160500	460492448	1001	1001	1001	1001	0
201	20241210	160400	460492448	1001	1001	1001	1001	0
202	20241210	160300	460492448	1001	1001	1001	1001	0
203	20241210	160200	460492448	1001	1001	1001	1001	0
204	20241210	160100	460492448	1001	1001	1001	1001	0
205	20241210	160000	460492448	1001	1001	1001	1001	0
206	20241210	155900	460492448	1001	1001	1001	1001	0
207	20241210	155800	460492448	1001	1001	1001	1001	0
208	20241210	155700	460492448	1001	1001	1001	1001	0
209	20241210	155600	460492448	1001	1001	1001	1001	0
210	20241210	155500	460492448	1001	1001	1001	1001	0
211	20241210	155400	460492448	1001	1001	1001	1001	0
212	20241210	155300	460492448	1001	1001	1001	1001	13468
213	20241210	155200	460492448	1001	1001	1001	1001	0
214	20241210	155100	460492448	1001	1001	1001	1001	0
215	20241210	155000	460492448	1001	1001	1001	1001	0
216	20241210	154900	460492448	1001	1001	1001	1001	0
217	20241210	154800	460492448	1001	1001	1001	1001	0
218	20241210	154700	460492448	1001	1001	1001	1001	0
219	20241210	154600	460492448	1001	1001	1001	1001	0
220	20241210	154500	460492448	1001	1001	1001	1001	0
221	20241210	154400	460492448	1001	1001	1001	1001	0
222	20241210	154300	460492448	1001	1001	1001	1001	0
223	20241210	154200	460492448	1001	1001	1001	1001	0
224	20241210	154100	460492448	1001	1001	1001	1001	0
225	20241210	154000	460492448	1001	1001	1001	1001	0
226	20241210	153900	460492448	1001	1001	1001	1001	0
227	20241210	153800	460492448	1001	1001	1001	1001	0
228	20241210	153700	460492448	1001	1001	1001	1001	0
229	20241210	153600	460492448	1001	1001	1001	1001	0
230	20241210	153500	460492448	1001	1001	1001	1001	0
231	20241210	153400	460492448	1001	1001	1001	1001	0
232	20241210	153300	460492448	1001	1001	1001	1001	0
233	20241210	153200	460492448	1001	1001	1001	1001	0
234	20241210	153100	460492448	1001	1001	1001	1001	0
235	20241210	153000	460492448	1001	1001	1001	1001	13468
236	20241210	152900	447010980	1000	1000	1000	1000	0
237	20241210	152800	447010980	1000	1000	1000	1000	0
238	20241210	152700	447010980	1000	1000	1000	1000	0
239	20241210	152600	447010980	1000	1000	1000	1000	0
240	20241210	152500	447010980	1000	1000	1000	1000	0
241	20241210	152400	447010980	1000	1000	1000	1000	0
242	20241210	152300	447010980	1000	1000	1000	1000	0
243	20241210	152200	447010980	1000	1000	1000	1000	0
244	20241210	152100	447010980	1000	1000	1000	1000	0
245	20241210	152000	447010980	1000	1000	1000	1000	0
246	20241210	151900	447010980	1000	999	1000	998	739
247	20241210	151800	446272838	999	999	999	999	1220
248	20241210	151700	445054058	999	999	999	999	800
249	20241210	151600	444254858	998	998	998	998	1
250	20241210	151500	444253860	999	998	999	998	90
251	20241210	151400	444164036	998	998	998	998	1
252	20241210	151300	444163038	998	998	998	998	386
253	20241210	151200	443777810	998	996	998	996	113
254	20241210	151100	443665062	998	998	998	998	1
255	20241210	151000	443664064	996	996	996	996	21
256	20241210	150900	443643148	996	999	999	996	241
257	20241210	150800	443402970	999	999	999	999	0
258	20241210	150700	443402970	999	999	999	999	64
259	20241210	150600	443339034	996	998	999	996	2073
260	20241210	150500	441270829	999	999	999	999	627
261	20241210	150400	440644456	999	998	999	998	260
262	20241210	150300	440384970	997	995	997	995	5712
263	20241210	150200	434692308	995	995	995	995	0
264	20241210	150100	434692308	995	995	995	995	0
265	20241210	150000	434692308	995	996	996	995	1444
266	20241210	145900	433255084	996	996	996	996	912
267	20241210	145800	432346732	995	995	995	995	519
268	20241210	145700	431830327	994	994	994	994	0
269	20241210	145600	431830327	994	994	994	994	4
270	20241210	145500	431826351	994	994	994	994	400
271	20241210	145400	431428751	995	995	995	995	0
272	20241210	145300	431428751	995	995	995	995	0
273	20241210	145200	431428751	995	995	995	995	0
274	20241210	145100	431428751	995	995	995	995	0
275	20241210	145000	431428751	995	995	995	995	1271
276	20241210	144900	430164106	995	993	995	993	10
277	20241210	144800	430154170	993	994	995	993	1201
278	20241210	144700	428960116	994	994	994	994	0
279	20241210	144600	428960116	994	993	994	993	505
280	20241210	144500	428458413	994	993	994	993	1236
281	20241210	144400	427230562	994	994	994	994	1
282	20241210	144300	427229568	993	994	994	993	707
283	20241210	144200	426527512	993	993	993	993	0
284	20241210	144100	426527512	993	993	993	993	4
285	20241210	144000	426523540	994	994	994	994	1
286	20241210	143900	426522546	993	993	993	993	1880
287	20241210	143800	424655706	993	993	993	993	10
288	20241210	143700	424645776	994	994	994	994	0
289	20241210	143600	424645776	994	994	994	994	10
290	20241210	143500	424635836	994	994	994	994	5
291	20241210	143400	424630866	994	994	994	994	7
292	20241210	143300	424623908	992	992	992	992	0
293	20241210	143200	424623908	992	992	992	992	0
294	20241210	143100	424623908	992	992	992	992	0
295	20241210	143000	424623908	992	991	994	991	463
296	20241210	142900	424163898	994	994	994	994	2
297	20241210	142800	424161910	994	994	994	994	3800
298	20241210	142700	420384710	994	994	994	994	0
299	20241210	142600	420384710	994	994	994	994	1
300	20241210	142500	420383716	990	990	990	990	0
301	20241210	142400	420383716	990	990	990	990	0
302	20241210	142300	420383716	990	994	994	990	50
303	20241210	142200	420334184	994	994	994	994	0
304	20241210	142100	420334184	994	994	994	994	0
305	20241210	142000	420334184	994	993	994	993	2425
306	20241210	141900	417923920	993	993	993	993	0
307	20241210	141800	417923920	993	993	993	993	0
308	20241210	141700	417923920	993	993	993	993	602
309	20241210	141600	417326134	992	992	992	992	0
310	20241210	141500	417326134	992	992	992	992	0
311	20241210	141400	417326134	992	992	992	992	0
312	20241210	141300	417326134	992	992	992	992	1810
313	20241210	141200	415530614	990	990	990	990	0
314	20241210	141100	415530614	990	993	993	990	1125
315	20241210	141000	414416594	993	993	993	993	0
316	20241210	140900	414416594	993	993	993	993	0
317	20241210	140800	414416594	993	993	993	993	0
318	20241210	140700	414416594	993	992	993	992	1950
319	20241210	140600	412481811	992	992	992	992	0
320	20241210	140500	412481811	992	992	992	992	0
321	20241210	140400	412481811	992	992	992	992	1
322	20241210	140300	412480819	989	989	989	989	0
323	20241210	140200	412480819	989	989	989	989	0
324	20241210	140100	412480819	989	989	989	989	13
325	20241210	140000	412467962	988	988	988	988	0
326	20241210	135900	412467962	988	988	988	988	0
327	20241210	135800	412467962	988	988	988	988	0
328	20241210	135700	412467962	988	988	988	988	0
329	20241210	135600	412467962	988	988	988	988	100
330	20241210	135500	412369162	988	988	988	988	500
331	20241210	135400	411875162	989	989	989	989	156
332	20241210	135300	411720878	990	990	990	990	344
333	20241210	135200	411380318	990	990	990	990	0
334	20241210	135100	411380318	990	990	990	990	440
335	20241210	135000	410944718	992	992	992	992	5
336	20241210	134900	410939758	992	992	992	992	20
337	20241210	134800	410919918	992	992	992	992	0
338	20241210	134700	410919918	992	992	992	992	0
339	20241210	134600	410919918	992	992	992	992	0
340	20241210	134500	410919918	992	991	992	991	1510
341	20241210	134400	409422889	991	991	991	991	100
342	20241210	134300	409323789	990	990	990	990	0
343	20241210	134200	409323789	990	990	990	990	500
344	20241210	134100	408828789	991	991	991	991	0
345	20241210	134000	408828789	991	991	991	991	63
346	20241210	133900	408766356	991	991	991	991	0
347	20241210	133800	408766356	991	991	991	991	0
348	20241210	133700	408766356	991	991	991	991	0
349	20241210	133600	408766356	991	991	991	991	514
350	20241210	133500	408256982	991	991	991	991	100
351	20241210	133400	408157882	991	991	991	991	1264
352	20241210	133300	406905258	991	991	991	991	0
353	20241210	133200	406905258	991	991	991	991	0
354	20241210	133100	406905258	991	991	991	991	30
355	20241210	133000	406875528	991	990	991	990	31
356	20241210	132900	406844808	990	990	990	990	1
357	20241210	132800	406843818	990	990	990	990	0
358	20241210	132700	406843818	990	990	990	990	37
359	20241210	132600	406807188	990	990	990	990	30
360	20241210	132500	406777488	990	990	990	990	0
361	20241210	132400	406777488	990	989	990	989	621
362	20241210	132300	406162703	990	990	990	990	3100
363	20241210	132200	403093703	989	989	989	989	2067
364	20241210	132100	401049440	989	989	989	989	100
365	20241210	132000	400950540	988	989	989	988	1537
366	20241210	131900	399430547	988	989	989	988	290
367	20241210	131800	399143787	989	989	989	989	0
368	20241210	131700	399143787	989	989	989	989	0
369	20241210	131600	399143787	989	989	989	989	3
370	20241210	131500	399140820	990	990	990	990	0
371	20241210	131400	399140820	990	990	990	990	0
372	20241210	131300	399140820	990	990	990	990	0
373	20241210	131200	399140820	990	990	990	990	5
374	20241210	131100	399135870	990	990	990	990	0
375	20241210	131000	399135870	990	990	990	990	3
376	20241210	130900	399132900	990	990	990	990	11
377	20241210	130800	399122010	990	990	990	990	3
378	20241210	130700	399119040	990	990	990	990	0
379	20241210	130600	399119040	990	990	990	990	997
380	20241210	130500	398132010	990	990	990	990	0
381	20241210	130400	398132010	990	990	990	990	88
382	20241210	130300	398044890	990	990	990	990	213
383	20241210	130200	397834020	991	991	991	991	959
384	20241210	130100	396883651	991	991	991	991	0
385	20241210	130000	396883651	991	991	991	991	30
386	20241210	125900	396853921	991	991	991	991	0
387	20241210	125800	396853921	991	991	991	991	0
388	20241210	125700	396853921	991	991	991	991	0
389	20241210	125600	396853921	991	991	991	991	1
390	20241210	125500	396852930	990	990	990	990	0
391	20241210	125400	396852930	990	990	990	990	0
392	20241210	125300	396852930	990	990	990	990	0
393	20241210	125200	396852930	990	991	991	990	539
394	20241210	125100	396318782	991	991	991	991	39
395	20241210	125000	396280133	991	991	991	991	0
396	20241210	124900	396280133	991	991	991	991	2
397	20241210	124800	396278151	991	990	991	990	9
398	20241210	124700	396269238	990	988	990	988	2347
399	20241210	124600	393946913	989	989	989	989	25
400	20241210	124500	393922188	989	989	989	989	148
401	20241210	124400	393775816	989	989	989	989	2052
402	20241210	124300	391746388	989	988	989	988	2158
403	20241210	124200	389614126	988	988	988	988	1001
404	20241210	124100	388625138	988	988	988	988	107
405	20241210	124000	388519422	988	988	988	988	0
406	20241210	123900	388519422	988	988	988	988	0
407	20241210	123800	388519422	988	988	988	988	10
408	20241210	123700	388509542	989	989	989	989	0
409	20241210	123600	388509542	989	989	989	989	161
410	20241210	123500	388350313	991	991	991	991	1
411	20241210	123400	388349322	990	990	990	990	297
412	20241210	123300	388055292	990	989	990	989	153
413	20241210	123200	387903823	988	988	988	988	32
414	20241210	123100	387872207	988	988	988	988	0
415	20241210	123000	387872207	988	988	988	988	1
416	20241210	122900	387871219	989	989	989	989	22
417	20241210	122800	387849461	989	989	989	989	23
418	20241210	122700	387826714	989	989	989	988	702
419	20241210	122600	387133136	988	988	988	988	2385
420	20241210	122500	384776756	988	986	988	986	108
421	20241210	122400	384670068	986	986	986	986	396
422	20241210	122300	384279612	987	987	987	987	1000
423	20241210	122200	383292612	988	988	988	988	0
424	20241210	122100	383292612	988	988	988	988	0
425	20241210	122000	383292612	988	988	988	988	10
426	20241210	121900	383282732	987	987	987	987	0
427	20241210	121800	383282732	987	987	987	987	0
428	20241210	121700	383282732	987	987	987	987	164
429	20241210	121600	383120864	986	988	988	986	2010
430	20241210	121500	381137894	990	990	990	990	0
431	20241210	121400	381137894	990	987	990	987	130
432	20241210	121300	381009284	989	989	989	989	1001
433	20241210	121200	380019295	989	989	989	989	45
434	20241210	121100	379974790	989	988	989	988	5245
435	20241210	121000	374791773	988	988	988	988	762
436	20241210	120900	374038917	989	989	989	989	1582
437	20241210	120800	372474319	989	990	990	989	1009
438	20241210	120700	371475733	990	990	990	990	5
439	20241210	120600	371470783	990	990	990	990	0
440	20241210	120500	371470783	990	990	990	990	0
441	20241210	120400	371470783	990	990	990	990	0
442	20241210	120300	371470783	990	990	990	990	0
443	20241210	120200	371470783	990	990	990	990	16
444	20241210	120100	371454943	990	990	990	990	0
445	20241210	120000	371454943	990	990	990	990	550
446	20241210	115900	370910443	990	990	990	990	0
447	20241210	115800	370910443	990	990	990	990	1009
448	20241210	115700	369911533	990	990	990	990	0
449	20241210	115600	369911533	990	990	990	990	2900
450	20241210	115500	367040533	992	992	992	992	14
451	20241210	115400	367026645	990	991	991	990	2001
452	20241210	115300	365044710	992	992	992	992	746
453	20241210	115200	364304678	993	993	993	993	0
454	20241210	115100	364304678	993	992	993	991	823
455	20241210	115000	363488431	993	993	993	993	31
456	20241210	114900	363457648	991	991	991	991	0
457	20241210	114800	363457648	991	992	992	991	1620
458	20241210	114700	361851108	992	991	992	991	4218
459	20241210	114600	357668070	992	992	992	992	4
460	20241210	114500	357664102	990	992	992	990	5
461	20241210	114400	357659150	991	991	991	991	327
462	20241210	114300	357335093	992	992	992	992	0
463	20241210	114200	357335093	992	992	992	992	0
464	20241210	114100	357335093	992	992	992	992	10
465	20241210	114000	357325173	992	992	992	992	10
466	20241210	113900	357315253	992	992	992	992	0
467	20241210	113800	357315253	992	989	992	989	2545
468	20241210	113700	354794599	990	990	990	990	191
469	20241210	113600	354605509	992	991	992	991	36
470	20241210	113500	354569832	992	992	992	992	5
471	20241210	113400	354564872	992	992	992	992	0
472	20241210	113300	354564872	992	992	992	992	250
473	20241210	113200	354316872	992	992	992	989	49
474	20241210	113100	354268279	992	992	992	992	28
475	20241210	113000	354240503	991	991	991	991	73
476	20241210	112900	354168160	991	990	991	990	4097
477	20241210	112800	350108152	989	987	989	987	5086
478	20241210	112700	345078206	988	988	988	988	0
479	20241210	112600	345078206	988	987	988	987	4219
480	20241210	112500	340912970	987	984	987	982	1984
481	20241210	112400	338961052	983	983	983	983	0
482	20241210	112300	338961052	983	983	983	983	0
483	20241210	112200	338961052	983	983	983	983	0
484	20241210	112100	338961052	983	987	988	983	2303
485	20241210	112000	336695203	988	988	988	988	233
486	20241210	111900	336464999	988	988	988	988	71
487	20241210	111800	336394851	988	987	988	987	1845
488	20241210	111700	334573291	987	987	987	987	198
489	20241210	111600	334377865	987	987	987	987	0
490	20241210	111500	334377865	987	985	987	985	12
491	20241210	111400	334366035	987	989	989	985	6396
492	20241210	111300	328056549	989	989	989	989	229
493	20241210	111200	327830068	989	992	992	989	11266
494	20241210	111100	316674446	991	990	991	990	2272
495	20241210	111000	314423020	990	989	990	989	171
496	20241210	110900	314253731	989	989	989	989	0
497	20241210	110800	314253731	989	990	990	989	2045
498	20241210	110700	312229216	990	990	990	990	0
499	20241210	110600	312229216	990	990	990	990	505
500	20241210	110500	311729266	989	989	989	989	277
501	20241210	110400	311455313	989	989	989	989	600
502	20241210	110300	310861913	989	988	989	988	5760
503	20241210	110200	305170561	987	987	987	987	354
504	20241210	110100	304821163	986	986	986	986	1000
505	20241210	110000	303835163	987	987	987	987	15
506	20241210	105900	303820358	986	986	986	986	9
507	20241210	105800	303811484	987	987	987	987	1446
508	20241210	105700	302384282	987	987	987	987	51
509	20241210	105600	302333945	987	987	987	987	906
510	20241210	105500	301439723	986	987	987	986	1440
511	20241210	105400	300019543	987	984	988	984	5262
512	20241210	105300	294829524	985	985	985	985	64
513	20241210	105200	294766484	986	981	986	981	17304
514	20241210	105100	277760220	980	980	980	980	2078
515	20241210	105000	275723780	980	980	980	980	1063
516	20241210	104900	274682040	980	980	980	980	271
517	20241210	104800	274416460	980	980	980	980	1
518	20241210	104700	274415480	979	980	980	979	502
519	20241210	104600	273923521	979	979	979	979	41
520	20241210	104500	273883382	980	980	980	980	700
521	20241210	104400	273197382	980	980	980	980	297
522	20241210	104300	272906322	980	981	981	980	5000
523	20241210	104200	268006256	981	981	981	981	0
524	20241210	104100	268006256	981	981	981	981	0
525	20241210	104000	268006256	981	981	981	980	3437
526	20241210	103900	264634860	981	982	982	981	90
527	20241210	103800	264546550	982	982	982	982	1169
528	20241210	103700	263398592	983	983	983	983	10
529	20241210	103600	263388762	982	982	982	982	222
530	20241210	103500	263170758	982	982	982	982	223
531	20241210	103400	262951772	983	983	983	983	0
532	20241210	103300	262951772	983	983	983	983	113
533	20241210	103200	262840693	981	983	983	981	3488
534	20241210	103100	259411995	983	983	983	983	1150
535	20241210	103000	258281545	983	983	983	983	225
536	20241210	102900	258060370	982	982	982	982	1993
537	20241210	102800	256103244	980	980	980	980	0
538	20241210	102700	256103244	980	980	980	980	0
539	20241210	102600	256103244	980	982	982	980	104
540	20241210	102500	256001124	982	982	982	982	2000
541	20241210	102400	254037124	980	980	980	980	0
542	20241210	102300	254037124	980	980	980	980	213
543	20241210	102200	253828384	980	980	980	980	1
544	20241210	102100	253827404	981	979	981	979	10650
545	20241210	102000	243389397	979	976	979	976	421
546	20241210	101900	242977328	976	976	976	976	0
547	20241210	101800	242977328	976	976	976	976	0
548	20241210	101700	242977328	976	976	976	974	802
549	20241210	101600	242195340	976	976	976	976	0
550	20241210	101500	242195340	976	976	976	976	1
551	20241210	101400	242194364	977	978	978	977	1558
552	20241210	101300	240671640	977	976	977	970	3028
553	20241210	101200	237732905	978	978	978	978	300
554	20241210	101100	237439505	978	972	978	972	4100
555	20241210	101000	233453705	972	979	979	972	1651
556	20241210	100900	231843310	980	980	980	980	100
557	20241210	100800	231745310	980	980	980	980	503
558	20241210	100700	231252370	980	980	980	980	130
559	20241210	100600	231124970	980	980	980	980	114
560	20241210	100500	231013250	977	977	977	977	70
561	20241210	100400	230944860	977	979	980	977	50
562	20241210	100300	230895891	977	979	979	977	3
563	20241210	100200	230892958	979	979	979	979	1
564	20241210	100100	230891979	980	980	980	980	412
565	20241210	100000	230488219	982	979	982	978	12128
566	20241210	095900	218600745	974	974	974	974	30
567	20241210	095800	218571525	974	979	979	973	3594
568	20241210	095700	215054764	974	974	974	974	160
569	20241210	095600	214898924	979	975	979	974	4507
570	20241210	095500	210498937	978	979	979	978	296
571	20241210	095400	210209448	979	979	979	979	2
572	20241210	095300	210207490	979	979	979	979	10
573	20241210	095200	210197700	979	974	979	974	17
574	20241210	095100	210181067	974	980	980	974	6406
575	20241210	095000	203939578	974	980	980	974	12935
576	20241210	094900	191334458	980	980	980	980	84
577	20241210	094800	191252138	980	980	980	980	0
578	20241210	094700	191252138	980	982	982	980	92
579	20241210	094600	191161854	982	980	982	978	253
580	20241210	094500	190913456	980	981	981	980	1478
581	20241210	094400	189464959	982	983	983	982	145
582	20241210	094300	189322565	983	982	983	980	881
583	20241210	094200	188457741	980	980	982	980	2710
584	20241210	094100	185797817	981	981	981	980	564
585	20241210	094000	185244657	982	981	982	980	3789
586	20241210	093900	181530348	984	985	985	982	230
587	20241210	093800	181304418	983	983	983	983	287
588	20241210	093700	181022297	983	983	983	983	617
589	20241210	093600	180415786	983	974	983	974	12590
590	20241210	093500	168133800	984	984	984	984	1
591	20241210	093400	168132816	980	980	985	980	5202
592	20241210	093300	163023872	980	980	980	980	202
593	20241210	093200	162825912	979	978	979	978	1057
594	20241210	093100	161791155	978	978	978	978	335
595	20241210	093000	161463525	978	981	983	978	688
596	20241210	092900	160788808	980	977	980	977	6419
597	20241210	092800	154506702	978	975	978	975	5651
598	20241210	092700	148996158	975	977	977	971	1295
599	20241210	092600	147732256	977	978	978	976	1080
600	20241210	092500	146676581	977	976	978	975	4548
601	20241210	092400	142232498	975	974	975	974	2641
602	20241210	092300	139658023	968	972	975	968	5673
603	20241210	092200	134134704	971	972	972	970	2582
604	20241210	092100	131625240	970	972	972	965	7025
605	20241210	092000	124823725	969	973	973	969	2443
606	20241210	091900	122455018	974	974	974	974	81
607	20241210	091800	122376124	974	974	974	973	1443
608	20241210	091700	120970742	973	975	975	973	1107
609	20241210	091600	119893527	974	969	975	969	9447
610	20241210	091500	110711862	970	970	971	969	8704
611	20241210	091400	102267941	970	970	971	970	1202
612	20241210	091300	101101896	970	969	970	969	889
613	20241210	091200	100240146	969	965	969	965	1643
614	20241210	091100	98650299	964	961	964	961	1449
615	20241210	091000	97256987	960	962	963	947	11905
616	20241210	090900	85874384	955	957	957	955	2050
617	20241210	090800	83914049	957	965	965	956	2039
618	20241210	090700	81960434	965	970	970	961	1339
619	20241210	090600	80667434	967	970	972	967	2637
620	20241210	090500	78108932	971	967	972	967	5594
621	20241210	090400	72681152	967	967	967	967	1210
622	20241210	090300	71511082	968	960	968	960	9550
623	20241210	090200	62295011	960	957	960	955	11020
624	20241210	090100	51741665	956	952	956	952	500
625	20241210	090000	51264401	951	940	951	940	54509