KissMeData/054220/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	193900	819850783	485	485	485	485	7409
3	20241210	193800	819850783	485	485	485	485	0
4	20241210	193700	819850783	485	485	485	485	0
5	20241210	193600	819850783	485	485	485	485	0
6	20241210	193500	819850783	485	485	485	485	0
7	20241210	193400	819850783	485	485	485	485	0
8	20241210	193300	819850783	485	485	485	485	0
9	20241210	193200	819850783	485	485	485	485	0
10	20241210	193100	819850783	485	485	485	485	0
11	20241210	193000	819850783	485	485	485	485	0
12	20241210	192900	819850783	485	485	485	485	0
13	20241210	192800	819850783	485	485	485	485	0
14	20241210	192700	819850783	485	485	485	485	0
15	20241210	192600	819850783	485	485	485	485	0
16	20241210	192500	819850783	485	485	485	485	0
17	20241210	192400	819850783	485	485	485	485	0
18	20241210	192300	819850783	485	485	485	485	0
19	20241210	192200	819850783	485	485	485	485	0
20	20241210	192100	819850783	485	485	485	485	0
21	20241210	192000	819850783	485	485	485	485	0
22	20241210	191900	819850783	485	485	485	485	0
23	20241210	191800	819850783	485	485	485	485	0
24	20241210	191700	819850783	485	485	485	485	0
25	20241210	191600	819850783	485	485	485	485	0
26	20241210	191500	819850783	485	485	485	485	0
27	20241210	191400	819850783	485	485	485	485	0
28	20241210	191300	819850783	485	485	485	485	0
29	20241210	191200	819850783	485	485	485	485	0
30	20241210	191100	819850783	485	485	485	485	0
31	20241210	191000	819850783	485	485	485	485	0
32	20241210	190900	819850783	485	485	485	485	7409
33	20241210	190800	819850783	485	485	485	485	0
34	20241210	190700	819850783	485	485	485	485	0
35	20241210	190600	819850783	485	485	485	485	0
36	20241210	190500	819850783	485	485	485	485	0
37	20241210	190400	819850783	485	485	485	485	0
38	20241210	190300	819850783	485	485	485	485	0
39	20241210	190200	819850783	485	485	485	485	0
40	20241210	190100	819850783	485	485	485	485	0
41	20241210	190000	819850783	485	485	485	485	0
42	20241210	185900	819850783	485	485	485	485	0
43	20241210	185800	819850783	485	485	485	485	0
44	20241210	185700	819850783	485	485	485	485	0
45	20241210	185600	819850783	485	485	485	485	0
46	20241210	185500	819850783	485	485	485	485	0
47	20241210	185400	819850783	485	485	485	485	0
48	20241210	185300	819850783	485	485	485	485	0
49	20241210	185200	819850783	485	485	485	485	0
50	20241210	185100	819850783	485	485	485	485	0
51	20241210	185000	819850783	485	485	485	485	0
52	20241210	184900	819850783	485	485	485	485	0
53	20241210	184800	819850783	485	485	485	485	0
54	20241210	184700	819850783	485	485	485	485	0
55	20241210	184600	819850783	485	485	485	485	0
56	20241210	184500	819850783	485	485	485	485	0
57	20241210	184400	819850783	485	485	485	485	0
58	20241210	184300	819850783	485	485	485	485	0
59	20241210	184200	819850783	485	485	485	485	0
60	20241210	184100	819850783	485	485	485	485	0
61	20241210	184000	819850783	485	485	485	485	0
62	20241210	183900	819850783	485	485	485	485	7409
63	20241210	183800	819850783	485	485	485	485	0
64	20241210	183700	819850783	485	485	485	485	0
65	20241210	183600	819850783	485	485	485	485	0
66	20241210	183500	819850783	485	485	485	485	0
67	20241210	183400	819850783	485	485	485	485	0
68	20241210	183300	819850783	485	485	485	485	0
69	20241210	183200	819850783	485	485	485	485	0
70	20241210	183100	819850783	485	485	485	485	0
71	20241210	183000	819850783	485	485	485	485	0
72	20241210	182900	819850783	485	485	485	485	0
73	20241210	182800	819850783	485	485	485	485	0
74	20241210	182700	819850783	485	485	485	485	0
75	20241210	182600	819850783	485	485	485	485	0
76	20241210	182500	819850783	485	485	485	485	0
77	20241210	182400	819850783	485	485	485	485	0
78	20241210	182300	819850783	485	485	485	485	0
79	20241210	182200	819850783	485	485	485	485	0
80	20241210	182100	819850783	485	485	485	485	0
81	20241210	182000	819850783	485	485	485	485	0
82	20241210	181900	819850783	485	485	485	485	0
83	20241210	181800	819850783	485	485	485	485	0
84	20241210	181700	819850783	485	485	485	485	0
85	20241210	181600	819850783	485	485	485	485	0
86	20241210	181500	819850783	485	485	485	485	0
87	20241210	181400	819850783	485	485	485	485	0
88	20241210	181300	819850783	485	485	485	485	0
89	20241210	181200	819850783	485	485	485	485	0
90	20241210	181100	819850783	485	485	485	485	0
91	20241210	181000	819850783	485	485	485	485	0
92	20241210	180900	819850783	485	485	485	485	7409
93	20241210	180800	819850783	485	485	485	485	0
94	20241210	180700	819850783	485	485	485	485	0
95	20241210	180600	819850783	485	485	485	485	0
96	20241210	180500	819850783	485	485	485	485	0
97	20241210	180400	819850783	485	485	485	485	0
98	20241210	180300	819850783	485	485	485	485	0
99	20241210	180200	819850783	485	485	485	485	0
100	20241210	180100	819850783	485	485	485	485	0
101	20241210	180000	819850783	485	485	485	485	0
102	20241210	175900	819850783	485	485	485	485	0
103	20241210	175800	819850783	485	485	485	485	0
104	20241210	175700	819850783	485	485	485	485	0
105	20241210	175600	819850783	485	485	485	485	0
106	20241210	175500	819850783	485	485	485	485	0
107	20241210	175400	819850783	485	485	485	485	0
108	20241210	175300	819850783	485	485	485	485	0
109	20241210	175200	819850783	485	485	485	485	0
110	20241210	175100	819850783	485	485	485	485	0
111	20241210	175000	819850783	485	485	485	485	0
112	20241210	174900	819850783	485	485	485	485	0
113	20241210	174800	819850783	485	485	485	485	0
114	20241210	174700	819850783	485	485	485	485	0
115	20241210	174600	819850783	485	485	485	485	0
116	20241210	174500	819850783	485	485	485	485	0
117	20241210	174400	819850783	485	485	485	485	0
118	20241210	174300	819850783	485	485	485	485	0
119	20241210	174200	819850783	485	485	485	485	0
120	20241210	174100	819850783	485	485	485	485	0
121	20241210	174000	819850783	485	485	485	485	0
122	20241210	173900	819850783	485	485	485	485	7409
123	20241210	173800	819850783	485	485	485	485	0
124	20241210	173700	819850783	485	485	485	485	0
125	20241210	173600	819850783	485	485	485	485	0
126	20241210	173500	819850783	485	485	485	485	0
127	20241210	173400	819850783	485	485	485	485	0
128	20241210	173300	819850783	485	485	485	485	0
129	20241210	173200	819850783	485	485	485	485	0
130	20241210	173100	819850783	485	485	485	485	0
131	20241210	173000	819850783	485	485	485	485	0
132	20241210	172900	819850783	485	485	485	485	0
133	20241210	172800	819850783	485	485	485	485	0
134	20241210	172700	819850783	485	485	485	485	0
135	20241210	172600	819850783	485	485	485	485	0
136	20241210	172500	819850783	485	485	485	485	0
137	20241210	172400	819850783	485	485	485	485	0
138	20241210	172300	819850783	485	485	485	485	0
139	20241210	172200	819850783	485	485	485	485	0
140	20241210	172100	819850783	485	485	485	485	0
141	20241210	172000	819850783	485	485	485	485	0
142	20241210	171900	819850783	485	485	485	485	0
143	20241210	171800	819850783	485	485	485	485	0
144	20241210	171700	819850783	485	485	485	485	0
145	20241210	171600	819850783	485	485	485	485	0
146	20241210	171500	819850783	485	485	485	485	0
147	20241210	171400	819850783	485	485	485	485	0
148	20241210	171300	819850783	485	485	485	485	0
149	20241210	171200	819850783	485	485	485	485	0
150	20241210	171100	819850783	485	485	485	485	0
151	20241210	171000	819850783	485	485	485	485	0
152	20241210	170900	819850783	485	485	485	485	7409
153	20241210	170800	819850783	485	485	485	485	0
154	20241210	170700	819850783	485	485	485	485	0
155	20241210	170600	819850783	485	485	485	485	0
156	20241210	170500	819850783	485	485	485	485	0
157	20241210	170400	819850783	485	485	485	485	0
158	20241210	170300	819850783	485	485	485	485	0
159	20241210	170200	819850783	485	485	485	485	0
160	20241210	170100	819850783	485	485	485	485	0
161	20241210	170000	819850783	485	485	485	485	0
162	20241210	165900	819850783	485	485	485	485	0
163	20241210	165800	819850783	485	485	485	485	0
164	20241210	165700	819850783	485	485	485	485	0
165	20241210	165600	819850783	485	485	485	485	0
166	20241210	165500	819850783	485	485	485	485	0
167	20241210	165400	819850783	485	485	485	485	0
168	20241210	165300	819850783	485	485	485	485	0
169	20241210	165200	819850783	485	485	485	485	0
170	20241210	165100	819850783	485	485	485	485	0
171	20241210	165000	819850783	485	485	485	485	0
172	20241210	164900	819850783	485	485	485	485	0
173	20241210	164800	819850783	485	485	485	485	0
174	20241210	164700	819850783	485	485	485	485	0
175	20241210	164600	819850783	485	485	485	485	0
176	20241210	164500	819850783	485	485	485	485	0
177	20241210	164400	819850783	485	485	485	485	0
178	20241210	164300	819850783	485	485	485	485	0
179	20241210	164200	819850783	485	485	485	485	0
180	20241210	164100	819850783	485	485	485	485	0
181	20241210	164000	819850783	485	485	485	485	0
182	20241210	163900	819850783	485	485	485	485	7409
183	20241210	163800	819850783	485	485	485	485	0
184	20241210	163700	819850783	485	485	485	485	0
185	20241210	163600	819850783	485	485	485	485	0
186	20241210	163500	819850783	485	485	485	485	0
187	20241210	163400	819850783	485	485	485	485	0
188	20241210	163300	819850783	485	485	485	485	0
189	20241210	163200	819850783	485	485	485	485	0
190	20241210	163100	819850783	485	485	485	485	0
191	20241210	163000	819850783	485	485	485	485	0
192	20241210	162900	819850783	485	485	485	485	0
193	20241210	162800	819850783	485	485	485	485	0
194	20241210	162700	819850783	485	485	485	485	0
195	20241210	162600	819850783	485	485	485	485	0
196	20241210	162500	819850783	485	485	485	485	0
197	20241210	162400	819850783	485	485	485	485	0
198	20241210	162300	819850783	485	485	485	485	0
199	20241210	162200	819850783	485	485	485	485	0
200	20241210	162100	819850783	485	485	485	485	0
201	20241210	162000	819850783	485	485	485	485	0
202	20241210	161900	819850783	485	485	485	485	0
203	20241210	161800	819850783	485	485	485	485	0
204	20241210	161700	819850783	485	485	485	485	0
205	20241210	161600	819850783	485	485	485	485	0
206	20241210	161500	819850783	485	485	485	485	0
207	20241210	161400	819850783	485	485	485	485	0
208	20241210	161300	819850783	485	485	485	485	0
209	20241210	161200	819850783	485	485	485	485	0
210	20241210	161100	819850783	485	485	485	485	0
211	20241210	161000	819850783	485	485	485	485	0
212	20241210	160900	819850783	485	485	485	485	7409
213	20241210	160800	819850783	485	485	485	485	0
214	20241210	160700	819850783	485	485	485	485	0
215	20241210	160600	819850783	485	485	485	485	0
216	20241210	160500	819850783	485	485	485	485	0
217	20241210	160400	819850783	485	485	485	485	0
218	20241210	160300	819850783	485	485	485	485	0
219	20241210	160200	819850783	485	485	485	485	0
220	20241210	160100	819850783	485	485	485	485	0
221	20241210	160000	819850783	485	485	485	485	0
222	20241210	155900	819850783	485	485	485	485	0
223	20241210	155800	819850783	485	485	485	485	0
224	20241210	155700	819850783	485	485	485	485	0
225	20241210	155600	819850783	485	485	485	485	0
226	20241210	155500	819850783	485	485	485	485	0
227	20241210	155400	819850783	485	485	485	485	0
228	20241210	155300	819850783	485	485	485	485	0
229	20241210	155200	819850783	485	485	485	485	0
230	20241210	155100	819850783	485	485	485	485	0
231	20241210	155000	819850783	485	485	485	485	0
232	20241210	154900	819850783	485	485	485	485	0
233	20241210	154800	819850783	485	485	485	485	0
234	20241210	154700	819850783	485	485	485	485	0
235	20241210	154600	819850783	485	485	485	485	0
236	20241210	154500	819850783	485	485	485	485	0
237	20241210	154400	819850783	485	485	485	485	0
238	20241210	154300	819850783	485	485	485	485	0
239	20241210	154200	819850783	485	485	485	485	0
240	20241210	154100	819850783	485	485	485	485	0
241	20241210	154000	819850783	485	485	485	485	0
242	20241210	153900	819850783	485	485	485	485	7409
243	20241210	153800	819850783	485	485	485	485	0
244	20241210	153700	819850783	485	485	485	485	0
245	20241210	153600	819850783	485	485	485	485	0
246	20241210	153500	819850783	485	485	485	485	0
247	20241210	153400	819850783	485	485	485	485	0
248	20241210	153300	819850783	485	485	485	485	0
249	20241210	153200	819850783	485	485	485	485	0
250	20241210	153100	819850783	485	485	485	485	0
251	20241210	153000	819850783	485	485	485	485	7409
252	20241210	152900	816257418	485	485	485	485	0
253	20241210	152800	816257418	485	485	485	485	0
254	20241210	152700	816257418	485	485	485	485	0
255	20241210	152600	816257418	485	485	485	485	0
256	20241210	152500	816257418	485	485	485	485	0
257	20241210	152400	816257418	485	485	485	485	0
258	20241210	152300	816257418	485	485	485	485	0
259	20241210	152200	816257418	485	485	485	485	0
260	20241210	152100	816257418	485	485	485	485	0
261	20241210	152000	816257418	485	485	485	485	0
262	20241210	151900	816257418	485	481	486	480	4781
263	20241210	151800	813959333	486	485	486	485	2700
264	20241210	151700	812649782	486	486	486	486	0
265	20241210	151600	812649782	486	486	486	486	250
266	20241210	151500	812528282	486	486	486	486	411
267	20241210	151400	812328536	487	488	488	481	5120
268	20241210	151300	809864981	487	486	487	478	8438
269	20241210	151200	805779915	486	482	486	481	2215
270	20241210	151100	804708921	486	485	486	485	215
271	20241210	151000	804604441	486	481	486	481	1692
272	20241210	150900	803787717	486	486	486	486	4
273	20241210	150800	803785773	488	488	488	488	0
274	20241210	150700	803785773	488	485	488	485	10055
275	20241210	150600	798906528	485	485	485	485	2082
276	20241210	150500	797896758	485	481	485	481	201
277	20241210	150400	797800073	485	484	485	484	231
278	20241210	150300	797688235	485	485	485	485	0
279	20241210	150200	797688235	485	485	485	485	3005
280	20241210	150100	796230810	480	482	482	480	3180
281	20241210	150000	794702410	486	484	487	482	5949
282	20241210	145900	791828720	486	485	486	485	250
283	20241210	145800	791707339	485	484	485	484	3064
284	20241210	145700	790221358	485	484	485	484	1000
285	20241210	145600	789737344	484	484	484	484	10
286	20241210	145500	789732504	484	484	484	484	0
287	20241210	145400	789732504	484	484	484	484	0
288	20241210	145300	789732504	484	483	484	483	5247
289	20241210	145200	787198198	483	483	483	483	152
290	20241210	145100	787124782	483	480	483	480	27635
291	20241210	145000	773820081	480	480	480	480	0
292	20241210	144900	773820081	480	480	480	480	1006
293	20241210	144800	773337201	480	480	480	480	198
294	20241210	144700	773242161	480	480	480	480	0
295	20241210	144600	773242161	480	480	480	480	10000
296	20241210	144500	768442161	480	480	480	480	2001
297	20241210	144400	767481681	481	481	481	481	0
298	20241210	144300	767481681	481	481	481	481	0
299	20241210	144200	767481681	481	481	481	481	0
300	20241210	144100	767481681	481	481	481	481	10000
301	20241210	144000	762671681	481	479	481	479	1976
302	20241210	143900	761722307	481	481	481	481	0
303	20241210	143800	761722307	481	481	481	481	0
304	20241210	143700	761722307	481	481	481	481	0
305	20241210	143600	761722307	481	481	481	481	1
306	20241210	143500	761721826	481	481	481	481	1
307	20241210	143400	761721345	481	481	481	481	0
308	20241210	143300	761721345	481	481	481	481	0
309	20241210	143200	761721345	481	481	481	481	1010
310	20241210	143100	761235535	481	481	481	481	0
311	20241210	143000	761235535	481	481	481	477	633
312	20241210	142900	760933100	479	479	481	479	2535
313	20241210	142800	759718825	481	479	481	479	25
314	20241210	142700	759706840	479	479	479	479	20
315	20241210	142600	759697260	481	481	481	481	0
316	20241210	142500	759697260	481	481	481	481	0
317	20241210	142400	759697260	481	481	481	479	11
318	20241210	142300	759691974	479	482	482	479	568
319	20241210	142200	759419870	480	480	480	480	2
320	20241210	142100	759418910	482	482	482	482	0
321	20241210	142000	759418910	482	482	482	482	0
322	20241210	141900	759418910	482	482	482	482	0
323	20241210	141800	759418910	482	482	482	482	0
324	20241210	141700	759418910	482	482	482	482	0
325	20241210	141600	759418910	482	482	482	482	5000
326	20241210	141500	757008910	482	482	482	482	0
327	20241210	141400	757008910	482	481	482	481	11
328	20241210	141300	757003614	481	481	481	481	0
329	20241210	141200	757003614	481	481	481	481	1000
330	20241210	141100	756522614	481	481	481	481	10
331	20241210	141000	756517804	481	481	481	481	0
332	20241210	140900	756517804	481	481	481	481	0
333	20241210	140800	756517804	481	481	481	481	464
334	20241210	140700	756294620	482	482	482	482	600
335	20241210	140600	756005420	481	481	481	481	166
336	20241210	140500	755925574	482	482	482	482	0
337	20241210	140400	755925574	482	482	482	482	0
338	20241210	140300	755925574	482	481	482	481	375
339	20241210	140200	755745194	482	482	482	482	0
340	20241210	140100	755745194	482	482	482	482	0
341	20241210	140000	755745194	482	482	482	482	0
342	20241210	135900	755745194	482	482	482	482	5
343	20241210	135800	755742784	479	479	482	479	135
344	20241210	135700	755678104	482	479	482	479	186
345	20241210	135600	755588965	480	480	480	480	8
346	20241210	135500	755585125	482	482	482	482	0
347	20241210	135400	755585125	482	482	482	482	0
348	20241210	135300	755585125	482	482	482	482	0
349	20241210	135200	755585125	482	482	482	482	0
350	20241210	135100	755585125	482	482	482	482	110
351	20241210	135000	755532105	482	482	482	482	0
352	20241210	134900	755532105	482	482	482	482	18
353	20241210	134800	755523429	482	482	482	482	0
354	20241210	134700	755523429	482	482	482	482	0
355	20241210	134600	755523429	482	480	482	480	9600
356	20241210	134500	750905269	480	478	480	478	10497
357	20241210	134400	745868217	478	477	478	477	125
358	20241210	134300	745808567	478	478	479	478	6923
359	20241210	134200	742499368	478	478	478	478	0
360	20241210	134100	742499368	478	478	478	478	0
361	20241210	134000	742499368	478	477	478	477	52
362	20241210	133900	742474559	478	477	478	477	318
363	20241210	133800	742322868	477	477	477	477	0
364	20241210	133700	742322868	477	477	477	477	5
365	20241210	133600	742320483	476	476	477	476	2381
366	20241210	133500	741187122	476	476	476	476	10
367	20241210	133400	741182362	476	476	476	476	1
368	20241210	133300	741181886	476	476	476	476	0
369	20241210	133200	741181886	476	476	476	476	0
370	20241210	133100	741181886	476	476	476	476	114
371	20241210	133000	741127622	476	476	476	476	0
372	20241210	132900	741127622	476	475	476	475	2151
373	20241210	132800	740105892	475	475	475	475	15
374	20241210	132700	740098767	475	470	475	470	19701
375	20241210	132600	730781809	473	473	473	473	10
376	20241210	132500	730777079	473	473	473	473	50
377	20241210	132400	730753429	473	474	474	470	11
378	20241210	132300	730748224	469	469	469	469	2
379	20241210	132200	730747286	474	474	474	474	520
380	20241210	132100	730500806	475	472	475	465	15763
381	20241210	132000	723117161	477	477	477	477	11
382	20241210	131900	723111914	474	479	479	470	16537
383	20241210	131800	715273092	479	479	479	472	10020
384	20241210	131700	710534248	475	479	480	475	30461
385	20241210	131600	696011745	479	477	479	477	30
386	20241210	131500	695997415	479	479	479	479	40
387	20241210	131400	695978255	479	479	479	477	552
388	20241210	131300	695713941	479	479	479	479	0
389	20241210	131200	695713941	479	478	479	478	20
390	20241210	131100	695704380	479	479	479	479	0
391	20241210	131000	695704380	479	479	479	479	0
392	20241210	130900	695704380	479	479	479	479	0
393	20241210	130800	695704380	479	479	479	479	0
394	20241210	130700	695704380	479	479	479	479	42
395	20241210	130600	695684262	479	479	479	479	0
396	20241210	130500	695684262	479	479	479	479	0
397	20241210	130400	695684262	479	479	479	479	150
398	20241210	130300	695612412	479	479	479	479	0
399	20241210	130200	695612412	479	479	479	479	13
400	20241210	130100	695606185	475	476	479	475	8120
401	20241210	130000	691748856	479	479	479	479	0
402	20241210	125900	691748856	479	479	479	479	0
403	20241210	125800	691748856	479	479	479	479	1
404	20241210	125700	691748377	479	479	479	479	10
405	20241210	125600	691743587	476	478	478	476	3884
406	20241210	125500	689891065	479	478	479	478	221
407	20241210	125400	689785407	480	480	480	480	0
408	20241210	125300	689785407	480	480	480	480	0
409	20241210	125200	689785407	480	480	480	480	0
410	20241210	125100	689785407	480	480	480	480	0
411	20241210	125000	689785407	480	479	480	479	200
412	20241210	124900	689689578	479	479	479	479	645
413	20241210	124800	689380623	479	478	479	478	411
414	20241210	124700	689184164	478	478	478	478	1012
415	20241210	124600	688700428	479	476	479	476	5
416	20241210	124500	688698038	479	477	479	477	10
417	20241210	124400	688693251	480	476	480	476	10
418	20241210	124300	688688461	479	479	479	479	9
419	20241210	124200	688684150	480	480	480	480	0
420	20241210	124100	688684150	480	480	480	480	0
421	20241210	124000	688684150	480	480	480	480	0
422	20241210	123900	688684150	480	480	480	480	5
423	20241210	123800	688681750	475	480	480	475	10005
424	20241210	123700	683929300	475	477	477	475	13676
425	20241210	123600	677421715	480	480	480	480	0
426	20241210	123500	677421715	480	479	480	477	664
427	20241210	123400	677103148	477	477	477	477	3535
428	20241210	123300	675416953	478	477	478	477	108
429	20241210	123200	675365330	477	477	478	476	11
430	20241210	123100	675360086	475	475	476	475	561
431	20241210	123000	675093279	477	477	477	477	0
432	20241210	122900	675093279	477	475	477	475	4090
433	20241210	122800	673150527	475	477	477	475	3862
434	20241210	122700	671311941	481	478	481	478	69
435	20241210	122600	671278944	478	481	481	477	15100
436	20241210	122500	664071840	482	482	482	482	5
437	20241210	122400	664069430	478	478	478	478	500
438	20241210	122300	663830430	482	478	482	478	38
439	20241210	122200	663812226	482	478	482	478	52
440	20241210	122100	663787350	483	483	483	483	0
441	20241210	122000	663787350	483	483	483	483	0
442	20241210	121900	663787350	483	480	483	478	3276
443	20241210	121800	662217397	484	483	484	483	2869
444	20241210	121700	660831665	483	480	483	480	1369
445	20241210	121600	660174530	480	479	480	477	4050
446	20241210	121500	658238480	482	482	482	482	0
447	20241210	121400	658238480	482	482	482	482	5
448	20241210	121300	658236070	477	478	482	476	12654
449	20241210	121200	652203990	484	480	484	478	1041
450	20241210	121100	651705248	479	483	483	478	7701
451	20241210	121000	648013141	481	483	483	481	8051
452	20241210	120900	644132384	486	489	489	485	7567
453	20241210	120800	640449795	489	486	489	486	942
454	20241210	120700	639989378	490	486	490	486	18112
455	20241210	120600	631137768	487	489	489	487	205
456	20241210	120500	631037923	486	487	487	486	1250
457	20241210	120400	630430056	490	490	490	490	0
458	20241210	120300	630430056	490	490	490	490	0
459	20241210	120200	630430056	490	490	490	490	0
460	20241210	120100	630430056	490	490	490	490	11954
461	20241210	120000	624572596	490	487	490	487	9434
462	20241210	115900	619971215	487	485	487	485	2245
463	20241210	115800	618878160	487	486	487	486	4695
464	20241210	115700	616596255	487	487	489	487	3357
465	20241210	115600	614960986	487	493	493	487	31255
466	20241210	115500	599672833	494	494	494	494	898
467	20241210	115400	599229221	494	493	494	490	8041
468	20241210	115300	595285381	492	494	494	492	7966
469	20241210	115200	591365109	494	493	494	492	5485
470	20241210	115100	588655982	494	492	494	492	9002
471	20241210	115000	584223894	492	489	492	489	2260
472	20241210	114900	583117974	488	488	488	488	1400
473	20241210	114800	582434774	488	494	494	488	221
474	20241210	114700	582326632	490	493	493	490	14982
475	20241210	114600	574966668	493	496	496	493	1032
476	20241210	114500	574457883	496	494	496	494	51294
477	20241210	114400	549028897	494	492	495	492	24390
478	20241210	114300	537007774	492	491	492	488	3248
479	20241210	114200	535412182	490	488	490	488	33049
480	20241210	114100	519222638	489	486	489	486	6106
481	20241210	114000	516245356	486	486	487	486	20308
482	20241210	113900	506365360	486	486	486	486	477
483	20241210	113800	506133538	486	485	486	485	19049
484	20241210	113700	496885029	485	485	485	485	694
485	20241210	113600	496548439	486	486	486	486	0
486	20241210	113500	496548439	486	487	487	485	2149
487	20241210	113400	495506082	487	485	487	485	2024
488	20241210	113300	494522926	485	484	485	480	6007
489	20241210	113200	491609732	480	484	485	480	6428
490	20241210	113100	488518380	485	484	485	483	15537
491	20241210	113000	481005037	485	483	485	483	2880
492	20241210	112900	479612180	483	482	483	482	1400
493	20241210	112800	478936087	482	482	482	482	1005
494	20241210	112700	478451677	478	477	482	477	14748
495	20241210	112600	471375140	477	477	477	477	0
496	20241210	112500	471375140	477	477	477	477	38
497	20241210	112400	471357014	477	477	477	477	5
498	20241210	112300	471354629	477	477	477	477	0
499	20241210	112200	471354629	477	477	477	477	334
500	20241210	112100	471195311	480	480	480	480	1
501	20241210	112000	471194831	480	480	480	480	0
502	20241210	111900	471194831	480	480	480	480	100
503	20241210	111800	471146831	480	480	480	480	1837
504	20241210	111700	470265071	480	480	480	480	0
505	20241210	111600	470265071	480	480	480	480	5
506	20241210	111500	470262671	471	476	476	471	4000
507	20241210	111400	468371249	480	480	480	480	1
508	20241210	111300	468370769	480	480	480	480	14
509	20241210	111200	468364049	480	475	480	475	12890
510	20241210	111100	462206084	475	475	475	475	9
511	20241210	111000	462201809	475	474	475	474	1339
512	20241210	110900	461566790	475	473	475	473	20000
513	20241210	110800	452089223	472	472	472	471	2048
514	20241210	110700	451122767	474	474	474	474	100
515	20241210	110600	451075367	474	472	474	472	53
516	20241210	110500	451050311	472	472	472	472	1
517	20241210	110400	451049839	472	475	475	472	3180
518	20241210	110300	449543439	476	476	476	476	119
519	20241210	110200	449486795	476	476	476	476	5
520	20241210	110100	449484415	475	475	475	475	1569
521	20241210	110000	448739140	475	475	475	475	1239
522	20241210	105900	448150615	474	474	474	474	1529
523	20241210	105800	447425869	474	474	474	473	1252
524	20241210	105700	446833566	472	472	472	472	800
525	20241210	105600	446455966	476	473	476	472	310
526	20241210	105500	446309604	476	476	476	476	5
527	20241210	105400	446307224	475	475	476	475	735
528	20241210	105300	445958089	475	475	475	475	4070
529	20241210	105200	444024839	475	475	475	475	8
530	20241210	105100	444021039	474	474	474	474	1179
531	20241210	105000	443462193	474	474	474	474	5
532	20241210	104900	443459823	473	473	473	473	9811
533	20241210	104800	438819220	473	472	473	472	3011
534	20241210	104700	437396028	471	470	471	469	2726
535	20241210	104600	436113532	470	470	471	470	3359
536	20241210	104500	434533543	471	471	471	471	1184
537	20241210	104400	433975879	469	471	471	469	3539
538	20241210	104300	432313022	473	474	474	473	374
539	20241210	104200	432135790	474	472	474	468	9345
540	20241210	104100	427738971	472	473	473	472	2745
541	20241210	104000	426443314	477	477	477	477	1182
542	20241210	103900	425879500	477	479	479	472	26530
543	20241210	103800	413262488	479	478	479	478	5667
544	20241210	103700	410548240	477	478	479	477	1777
545	20241210	103600	409698903	477	479	479	477	3780
546	20241210	103500	407888293	475	475	479	475	4563
547	20241210	103400	405715188	475	480	480	475	90368
548	20241210	103300	362470740	485	483	486	480	20140
549	20241210	103200	352750887	486	486	486	483	18792
550	20241210	103100	343647912	483	488	488	483	10809
551	20241210	103000	338415821	488	485	488	484	2013
552	20241210	102900	337440598	489	487	490	487	2679
553	20241210	102800	336130870	487	486	490	486	31405
554	20241210	102700	320825936	482	485	486	482	2291
555	20241210	102600	319714030	487	489	489	485	8170
556	20241210	102500	315733530	489	482	489	482	16888
557	20241210	102400	307507064	482	480	483	480	3857
558	20241210	102300	305646093	480	485	485	479	8851
559	20241210	102200	301392260	485	477	485	477	8311
560	20241210	102100	297396219	474	475	477	474	5839
561	20241210	102000	294625460	475	475	479	474	6290
562	20241210	101900	291625778	477	477	480	465	85135
563	20241210	101800	251448475	477	493	493	471	72397
564	20241210	101700	216517651	493	493	493	493	0
565	20241210	101600	216517651	493	489	493	489	126456
566	20241210	101500	154352816	489	476	489	472	101062
567	20241210	101400	105599362	477	472	477	472	20232
568	20241210	101300	96012265	473	472	473	472	1464
569	20241210	101200	95320793	473	472	473	472	1978
570	20241210	101100	94386194	472	473	473	471	17
571	20241210	101000	94378180	470	471	473	470	4777
572	20241210	100900	92125522	472	472	472	472	105
573	20241210	100800	92075962	473	473	473	473	76
574	20241210	100700	92040014	473	473	473	473	1943
575	20241210	100600	91120975	474	474	474	473	166
576	20241210	100500	91042401	474	474	474	474	5
577	20241210	100400	91040031	474	471	474	471	8323
578	20241210	100300	87106797	471	473	473	471	3285
579	20241210	100200	85559510	475	479	480	475	4175
580	20241210	100100	83576298	475	473	480	473	41253
581	20241210	100000	63890518	473	473	473	473	4667
582	20241210	095900	61683027	473	473	473	473	1110
583	20241210	095800	61157997	473	471	473	471	468
584	20241210	095700	60937559	473	472	473	472	20
585	20241210	095600	60928114	473	472	473	472	2000
586	20241210	095500	59983022	472	470	472	470	285
587	20241210	095400	59849062	472	469	472	469	63
588	20241210	095300	59819446	469	472	472	469	5524
589	20241210	095200	57220690	472	472	472	472	0
590	20241210	095100	57220690	472	473	473	472	2
591	20241210	095000	57219745	473	473	473	473	0
592	20241210	094900	57219745	473	473	473	472	2103
593	20241210	094800	56227119	472	472	472	472	3943
594	20241210	094700	54366023	473	473	473	473	0
595	20241210	094600	54366023	473	474	474	473	4126
596	20241210	094500	52414420	473	473	474	473	7097
597	20241210	094400	49056321	473	469	473	469	19744
598	20241210	094300	39779992	465	469	469	465	6023
599	20241210	094200	36959205	469	470	470	466	278
600	20241210	094100	36829568	470	469	470	469	1001
601	20241210	094000	36360098	470	470	470	470	20052
602	20241210	093900	26935658	470	463	470	463	8007
603	20241210	093800	23198045	463	463	463	463	5000
604	20241210	093700	20883045	463	461	463	461	2060
605	20241210	093600	19932322	461	461	461	461	0
606	20241210	093500	19932322	461	460	461	460	3842
607	20241210	093400	18164938	460	458	460	458	2231
608	20241210	093300	17143128	458	458	458	458	6
609	20241210	093200	17140380	457	457	458	457	1057
610	20241210	093100	16657228	457	457	457	457	0
611	20241210	093000	16657228	457	456	457	456	3504
612	20241210	092900	15057014	455	454	455	454	2901
613	20241210	092800	13738058	454	454	454	454	1
614	20241210	092700	13737604	453	453	453	453	981
615	20241210	092600	13293211	453	453	453	453	18
616	20241210	092500	13285057	453	453	453	453	1
617	20241210	092400	13284604	452	452	452	452	147
618	20241210	092300	13218160	452	452	452	452	0
619	20241210	092200	13218160	452	452	452	452	0
620	20241210	092100	13218160	452	452	452	452	1
621	20241210	092000	13217708	449	450	450	449	3900
622	20241210	091900	11466202	452	449	452	449	9
623	20241210	091800	11462158	455	455	455	455	0
624	20241210	091700	11462158	455	455	455	455	0
625	20241210	091600	11462158	455	455	455	455	0
626	20241210	091500	11462158	455	451	455	448	4394
627	20241210	091400	9491064	455	455	455	455	1000
628	20241210	091300	9036064	455	455	455	455	0
629	20241210	091200	9036064	455	455	455	455	0
630	20241210	091100	9036064	455	456	456	450	2808
631	20241210	091000	7762833	456	456	456	456	1586
632	20241210	090900	7039617	456	449	456	449	2490
633	20241210	090800	5921572	432	432	432	432	0
634	20241210	090700	5921572	432	459	459	432	9013
635	20241210	090600	1836527	459	459	459	459	28
636	20241210	090500	1823675	460	460	460	460	0
637	20241210	090400	1823675	460	460	460	460	0
638	20241210	090300	1823675	460	460	460	460	0
639	20241210	090200	1823675	460	460	460	460	2
640	20241210	090100	1822755	460	460	460	460	0
641	20241210	090000	1822755	460	455	460	455	4006