KissMeData/067390/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	194800	182185718	498	498	498	498	450
3	20241204	194700	182185718	498	498	498	498	0
4	20241204	194600	182185718	498	498	498	498	0
5	20241204	194500	182185718	498	498	498	498	0
6	20241204	194400	182185718	498	498	498	498	0
7	20241204	194300	182185718	498	498	498	498	0
8	20241204	194200	182185718	498	498	498	498	0
9	20241204	194100	182185718	498	498	498	498	0
10	20241204	194000	182185718	498	498	498	498	0
11	20241204	193900	182185718	498	498	498	498	0
12	20241204	193800	182185718	498	498	498	498	0
13	20241204	193700	182185718	498	498	498	498	0
14	20241204	193600	182185718	498	498	498	498	0
15	20241204	193500	182185718	498	498	498	498	0
16	20241204	193400	182185718	498	498	498	498	0
17	20241204	193300	182185718	498	498	498	498	0
18	20241204	193200	182185718	498	498	498	498	0
19	20241204	193100	182185718	498	498	498	498	0
20	20241204	193000	182185718	498	498	498	498	0
21	20241204	192900	182185718	498	498	498	498	0
22	20241204	192800	182185718	498	498	498	498	0
23	20241204	192700	182185718	498	498	498	498	0
24	20241204	192600	182185718	498	498	498	498	0
25	20241204	192500	182185718	498	498	498	498	0
26	20241204	192400	182185718	498	498	498	498	0
27	20241204	192300	182185718	498	498	498	498	0
28	20241204	192200	182185718	498	498	498	498	0
29	20241204	192100	182185718	498	498	498	498	0
30	20241204	192000	182185718	498	498	498	498	0
31	20241204	191900	182185718	498	498	498	498	0
32	20241204	191800	182185718	498	498	498	498	450
33	20241204	191700	182185718	498	498	498	498	0
34	20241204	191600	182185718	498	498	498	498	0
35	20241204	191500	182185718	498	498	498	498	0
36	20241204	191400	182185718	498	498	498	498	0
37	20241204	191300	182185718	498	498	498	498	0
38	20241204	191200	182185718	498	498	498	498	0
39	20241204	191100	182185718	498	498	498	498	0
40	20241204	191000	182185718	498	498	498	498	0
41	20241204	190900	182185718	498	498	498	498	0
42	20241204	190800	182185718	498	498	498	498	0
43	20241204	190700	182185718	498	498	498	498	0
44	20241204	190600	182185718	498	498	498	498	0
45	20241204	190500	182185718	498	498	498	498	0
46	20241204	190400	182185718	498	498	498	498	0
47	20241204	190300	182185718	498	498	498	498	0
48	20241204	190200	182185718	498	498	498	498	0
49	20241204	190100	182185718	498	498	498	498	0
50	20241204	190000	182185718	498	498	498	498	0
51	20241204	185900	182185718	498	498	498	498	0
52	20241204	185800	182185718	498	498	498	498	0
53	20241204	185700	182185718	498	498	498	498	0
54	20241204	185600	182185718	498	498	498	498	0
55	20241204	185500	182185718	498	498	498	498	0
56	20241204	185400	182185718	498	498	498	498	0
57	20241204	185300	182185718	498	498	498	498	0
58	20241204	185200	182185718	498	498	498	498	0
59	20241204	185100	182185718	498	498	498	498	0
60	20241204	185000	182185718	498	498	498	498	0
61	20241204	184900	182185718	498	498	498	498	0
62	20241204	184800	182185718	498	498	498	498	450
63	20241204	184700	182185718	498	498	498	498	0
64	20241204	184600	182185718	498	498	498	498	0
65	20241204	184500	182185718	498	498	498	498	0
66	20241204	184400	182185718	498	498	498	498	0
67	20241204	184300	182185718	498	498	498	498	0
68	20241204	184200	182185718	498	498	498	498	0
69	20241204	184100	182185718	498	498	498	498	0
70	20241204	184000	182185718	498	498	498	498	0
71	20241204	183900	182185718	498	498	498	498	0
72	20241204	183800	182185718	498	498	498	498	0
73	20241204	183700	182185718	498	498	498	498	0
74	20241204	183600	182185718	498	498	498	498	0
75	20241204	183500	182185718	498	498	498	498	0
76	20241204	183400	182185718	498	498	498	498	0
77	20241204	183300	182185718	498	498	498	498	0
78	20241204	183200	182185718	498	498	498	498	0
79	20241204	183100	182185718	498	498	498	498	0
80	20241204	183000	182185718	498	498	498	498	0
81	20241204	182900	182185718	498	498	498	498	0
82	20241204	182800	182185718	498	498	498	498	0
83	20241204	182700	182185718	498	498	498	498	0
84	20241204	182600	182185718	498	498	498	498	0
85	20241204	182500	182185718	498	498	498	498	0
86	20241204	182400	182185718	498	498	498	498	0
87	20241204	182300	182185718	498	498	498	498	0
88	20241204	182200	182185718	498	498	498	498	0
89	20241204	182100	182185718	498	498	498	498	0
90	20241204	182000	182185718	498	498	498	498	0
91	20241204	181900	182185718	498	498	498	498	0
92	20241204	181800	182185718	498	498	498	498	450
93	20241204	181700	182185718	498	498	498	498	0
94	20241204	181600	182185718	498	498	498	498	0
95	20241204	181500	182185718	498	498	498	498	0
96	20241204	181400	182185718	498	498	498	498	0
97	20241204	181300	182185718	498	498	498	498	0
98	20241204	181200	182185718	498	498	498	498	0
99	20241204	181100	182185718	498	498	498	498	0
100	20241204	181000	182185718	498	498	498	498	0
101	20241204	180900	182185718	498	498	498	498	0
102	20241204	180800	182185718	498	498	498	498	0
103	20241204	180700	182185718	498	498	498	498	0
104	20241204	180600	182185718	498	498	498	498	0
105	20241204	180500	182185718	498	498	498	498	0
106	20241204	180400	182185718	498	498	498	498	0
107	20241204	180300	182185718	498	498	498	498	0
108	20241204	180200	182185718	498	498	498	498	0
109	20241204	180100	182185718	498	498	498	498	0
110	20241204	180000	182185718	498	498	498	498	0
111	20241204	175900	182185718	498	498	498	498	0
112	20241204	175800	182185718	498	498	498	498	0
113	20241204	175700	182185718	498	498	498	498	0
114	20241204	175600	182185718	498	498	498	498	0
115	20241204	175500	182185718	498	498	498	498	0
116	20241204	175400	182185718	498	498	498	498	0
117	20241204	175300	182185718	498	498	498	498	0
118	20241204	175200	182185718	498	498	498	498	0
119	20241204	175100	182185718	498	498	498	498	0
120	20241204	175000	182185718	498	498	498	498	0
121	20241204	174900	182185718	498	498	498	498	0
122	20241204	174800	182185718	498	498	498	498	450
123	20241204	174700	182185718	498	498	498	498	0
124	20241204	174600	182185718	498	498	498	498	0
125	20241204	174500	182185718	498	498	498	498	0
126	20241204	174400	182185718	498	498	498	498	0
127	20241204	174300	182185718	498	498	498	498	0
128	20241204	174200	182185718	498	498	498	498	0
129	20241204	174100	182185718	498	498	498	498	0
130	20241204	174000	182185718	498	498	498	498	0
131	20241204	173900	182185718	498	498	498	498	0
132	20241204	173800	182185718	498	498	498	498	0
133	20241204	173700	182185718	498	498	498	498	0
134	20241204	173600	182185718	498	498	498	498	0
135	20241204	173500	182185718	498	498	498	498	0
136	20241204	173400	182185718	498	498	498	498	0
137	20241204	173300	182185718	498	498	498	498	0
138	20241204	173200	182185718	498	498	498	498	0
139	20241204	173100	182185718	498	498	498	498	0
140	20241204	173000	182185718	498	498	498	498	0
141	20241204	172900	182185718	498	498	498	498	0
142	20241204	172800	182185718	498	498	498	498	0
143	20241204	172700	182185718	498	498	498	498	0
144	20241204	172600	182185718	498	498	498	498	0
145	20241204	172500	182185718	498	498	498	498	0
146	20241204	172400	182185718	498	498	498	498	0
147	20241204	172300	182185718	498	498	498	498	0
148	20241204	172200	182185718	498	498	498	498	0
149	20241204	172100	182185718	498	498	498	498	0
150	20241204	172000	182185718	498	498	498	498	0
151	20241204	171900	182185718	498	498	498	498	0
152	20241204	171800	182185718	498	498	498	498	450
153	20241204	171700	182185718	498	498	498	498	0
154	20241204	171600	182185718	498	498	498	498	0
155	20241204	171500	182185718	498	498	498	498	0
156	20241204	171400	182185718	498	498	498	498	0
157	20241204	171300	182185718	498	498	498	498	0
158	20241204	171200	182185718	498	498	498	498	0
159	20241204	171100	182185718	498	498	498	498	0
160	20241204	171000	182185718	498	498	498	498	0
161	20241204	170900	182185718	498	498	498	498	0
162	20241204	170800	182185718	498	498	498	498	0
163	20241204	170700	182185718	498	498	498	498	0
164	20241204	170600	182185718	498	498	498	498	0
165	20241204	170500	182185718	498	498	498	498	0
166	20241204	170400	182185718	498	498	498	498	0
167	20241204	170300	182185718	498	498	498	498	0
168	20241204	170200	182185718	498	498	498	498	0
169	20241204	170100	182185718	498	498	498	498	0
170	20241204	170000	182185718	498	498	498	498	0
171	20241204	165900	182185718	498	498	498	498	0
172	20241204	165800	182185718	498	498	498	498	0
173	20241204	165700	182185718	498	498	498	498	0
174	20241204	165600	182185718	498	498	498	498	0
175	20241204	165500	182185718	498	498	498	498	0
176	20241204	165400	182185718	498	498	498	498	0
177	20241204	165300	182185718	498	498	498	498	0
178	20241204	165200	182185718	498	498	498	498	0
179	20241204	165100	182185718	498	498	498	498	0
180	20241204	165000	182185718	498	498	498	498	0
181	20241204	164900	182185718	498	498	498	498	0
182	20241204	164800	182185718	498	498	498	498	450
183	20241204	164700	182185718	498	498	498	498	0
184	20241204	164600	182185718	498	498	498	498	0
185	20241204	164500	182185718	498	498	498	498	0
186	20241204	164400	182185718	498	498	498	498	0
187	20241204	164300	182185718	498	498	498	498	0
188	20241204	164200	182185718	498	498	498	498	0
189	20241204	164100	182185718	498	498	498	498	0
190	20241204	164000	182185718	498	498	498	498	0
191	20241204	163900	182185718	498	498	498	498	0
192	20241204	163800	182185718	498	498	498	498	0
193	20241204	163700	182185718	498	498	498	498	0
194	20241204	163600	182185718	498	498	498	498	0
195	20241204	163500	182185718	498	498	498	498	0
196	20241204	163400	182185718	498	498	498	498	0
197	20241204	163300	182185718	498	498	498	498	0
198	20241204	163200	182185718	498	498	498	498	0
199	20241204	163100	182185718	498	498	498	498	0
200	20241204	163000	182185718	498	498	498	498	0
201	20241204	162900	182185718	498	498	498	498	0
202	20241204	162800	182185718	498	498	498	498	0
203	20241204	162700	182185718	498	498	498	498	0
204	20241204	162600	182185718	498	498	498	498	0
205	20241204	162500	182185718	498	498	498	498	0
206	20241204	162400	182185718	498	498	498	498	0
207	20241204	162300	182185718	498	498	498	498	0
208	20241204	162200	182185718	498	498	498	498	0
209	20241204	162100	182185718	498	498	498	498	0
210	20241204	162000	182185718	498	498	498	498	0
211	20241204	161900	182185718	498	498	498	498	0
212	20241204	161800	182185718	498	498	498	498	450
213	20241204	161700	182185718	498	498	498	498	0
214	20241204	161600	182185718	498	498	498	498	0
215	20241204	161500	182185718	498	498	498	498	0
216	20241204	161400	182185718	498	498	498	498	0
217	20241204	161300	182185718	498	498	498	498	0
218	20241204	161200	182185718	498	498	498	498	0
219	20241204	161100	182185718	498	498	498	498	0
220	20241204	161000	182185718	498	498	498	498	0
221	20241204	160900	182185718	498	498	498	498	0
222	20241204	160800	182185718	498	498	498	498	0
223	20241204	160700	182185718	498	498	498	498	0
224	20241204	160600	182185718	498	498	498	498	0
225	20241204	160500	182185718	498	498	498	498	0
226	20241204	160400	182185718	498	498	498	498	0
227	20241204	160300	182185718	498	498	498	498	0
228	20241204	160200	182185718	498	498	498	498	0
229	20241204	160100	182185718	498	498	498	498	0
230	20241204	160000	182185718	498	498	498	498	0
231	20241204	155900	182185718	498	498	498	498	0
232	20241204	155800	182185718	498	498	498	498	0
233	20241204	155700	182185718	498	498	498	498	0
234	20241204	155600	182185718	498	498	498	498	0
235	20241204	155500	182185718	498	498	498	498	0
236	20241204	155400	182185718	498	498	498	498	0
237	20241204	155300	182185718	498	498	498	498	0
238	20241204	155200	182185718	498	498	498	498	0
239	20241204	155100	182185718	498	498	498	498	0
240	20241204	155000	182185718	498	498	498	498	0
241	20241204	154900	182185718	498	498	498	498	0
242	20241204	154800	182185718	498	498	498	498	450
243	20241204	154700	182185718	498	498	498	498	0
244	20241204	154600	182185718	498	498	498	498	0
245	20241204	154500	182185718	498	498	498	498	0
246	20241204	154400	182185718	498	498	498	498	0
247	20241204	154300	182185718	498	498	498	498	0
248	20241204	154200	182185718	498	498	498	498	0
249	20241204	154100	182185718	498	498	498	498	0
250	20241204	154000	182185718	498	498	498	498	0
251	20241204	153900	182185718	498	498	498	498	0
252	20241204	153800	182185718	498	498	498	498	0
253	20241204	153700	182185718	498	498	498	498	0
254	20241204	153600	182185718	498	498	498	498	0
255	20241204	153500	182185718	498	498	498	498	0
256	20241204	153400	182185718	498	498	498	498	0
257	20241204	153300	182185718	498	498	498	498	0
258	20241204	153200	182185718	498	498	498	498	0
259	20241204	153100	182185718	498	498	498	498	0
260	20241204	153000	182185718	498	498	498	498	450
261	20241204	152900	181961618	499	499	499	499	0
262	20241204	152800	181961618	499	499	499	499	0
263	20241204	152700	181961618	499	499	499	499	0
264	20241204	152600	181961618	499	499	499	499	0
265	20241204	152500	181961618	499	499	499	499	0
266	20241204	152400	181961618	499	499	499	499	0
267	20241204	152300	181961618	499	499	499	499	0
268	20241204	152200	181961618	499	499	499	499	0
269	20241204	152100	181961618	499	499	499	499	0
270	20241204	152000	181961618	499	499	499	499	0
271	20241204	151900	181961618	499	499	499	499	0
272	20241204	151800	181961618	499	499	499	499	0
273	20241204	151700	181961618	499	499	499	499	500
274	20241204	151600	181712118	499	499	499	499	50
275	20241204	151500	181687168	499	499	499	499	0
276	20241204	151400	181687168	499	499	499	499	0
277	20241204	151300	181687168	499	499	499	499	70
278	20241204	151200	181652238	499	499	499	499	282
279	20241204	151100	181511520	497	497	497	497	0
280	20241204	151000	181511520	497	497	497	497	0
281	20241204	150900	181511520	497	497	497	497	0
282	20241204	150800	181511520	497	497	497	497	0
283	20241204	150700	181511520	497	497	497	497	0
284	20241204	150600	181511520	497	497	497	497	0
285	20241204	150500	181511520	497	497	497	497	100
286	20241204	150400	181461820	498	498	498	498	0
287	20241204	150300	181461820	498	498	498	498	9
288	20241204	150200	181457338	497	498	498	497	1000
289	20241204	150100	180959591	498	498	498	498	0
290	20241204	150000	180959591	498	498	498	498	0
291	20241204	145900	180959591	498	498	498	498	130
292	20241204	145800	180894851	498	498	498	498	0
293	20241204	145700	180894851	498	498	498	498	6362
294	20241204	145600	177726575	498	498	498	498	881
295	20241204	145500	177287837	498	498	498	498	300
296	20241204	145400	177138437	498	498	498	498	0
297	20241204	145300	177138437	498	498	498	498	0
298	20241204	145200	177138437	498	498	498	498	400
299	20241204	145100	176939237	498	499	500	498	10071
300	20241204	145000	171905742	498	498	498	498	0
301	20241204	144900	171905742	498	498	498	498	100
302	20241204	144800	171855942	498	498	498	498	0
303	20241204	144700	171855942	498	498	498	498	0
304	20241204	144600	171855942	498	498	498	498	0
305	20241204	144500	171855942	498	498	498	498	18
306	20241204	144400	171846978	499	499	499	499	100
307	20241204	144300	171797078	499	499	499	499	0
308	20241204	144200	171797078	499	499	499	499	37
309	20241204	144100	171778615	499	499	499	499	0
310	20241204	144000	171778615	499	499	499	499	0
311	20241204	143900	171778615	499	499	499	499	40
312	20241204	143800	171758655	498	498	498	498	0
313	20241204	143700	171758655	498	498	498	498	0
314	20241204	143600	171758655	498	498	498	498	0
315	20241204	143500	171758655	498	499	499	498	62
316	20241204	143400	171727759	499	499	499	499	40
317	20241204	143300	171707799	499	499	499	499	500
318	20241204	143200	171458299	499	499	499	499	500
319	20241204	143100	171208799	499	499	499	499	500
320	20241204	143000	170959299	498	498	498	498	0
321	20241204	142900	170959299	498	498	498	498	0
322	20241204	142800	170959299	498	498	498	498	0
323	20241204	142700	170959299	498	498	498	498	1
324	20241204	142600	170958801	498	498	498	498	18
325	20241204	142500	170949837	498	498	498	498	26
326	20241204	142400	170936889	496	496	496	496	0
327	20241204	142300	170936889	496	496	496	496	0
328	20241204	142200	170936889	496	496	496	496	0
329	20241204	142100	170936889	496	496	496	496	0
330	20241204	142000	170936889	496	496	496	496	0
331	20241204	141900	170936889	496	496	496	496	0
332	20241204	141800	170936889	496	498	498	496	702
333	20241204	141700	170588393	499	499	499	499	0
334	20241204	141600	170588393	499	499	499	499	0
335	20241204	141500	170588393	499	499	499	499	0
336	20241204	141400	170588393	499	499	499	499	17
337	20241204	141300	170579910	499	499	499	499	0
338	20241204	141200	170579910	499	499	499	499	0
339	20241204	141100	170579910	499	499	499	499	0
340	20241204	141000	170579910	499	499	499	499	0
341	20241204	140900	170579910	499	499	499	499	24
342	20241204	140800	170567934	499	499	499	499	300
343	20241204	140700	170418234	499	499	499	499	0
344	20241204	140600	170418234	499	499	499	499	3
345	20241204	140500	170416737	499	499	499	499	0
346	20241204	140400	170416737	499	499	499	499	0
347	20241204	140300	170416737	499	499	499	499	0
348	20241204	140200	170416737	499	499	499	499	0
349	20241204	140100	170416737	499	499	499	499	0
350	20241204	140000	170416737	499	499	499	499	50
351	20241204	135900	170391787	499	499	499	499	0
352	20241204	135800	170391787	499	499	499	499	5
353	20241204	135700	170389292	499	499	499	499	0
354	20241204	135600	170389292	499	499	499	499	10
355	20241204	135500	170384302	499	499	499	499	0
356	20241204	135400	170384302	499	499	499	499	0
357	20241204	135300	170384302	499	499	499	499	0
358	20241204	135200	170384302	499	499	499	499	0
359	20241204	135100	170384302	499	499	499	499	0
360	20241204	135000	170384302	499	499	499	499	0
361	20241204	134900	170384302	499	499	499	499	0
362	20241204	134800	170384302	499	499	499	499	0
363	20241204	134700	170384302	499	499	499	499	1
364	20241204	134600	170383803	497	497	497	497	0
365	20241204	134500	170383803	497	497	497	497	0
366	20241204	134400	170383803	497	497	497	497	0
367	20241204	134300	170383803	497	497	497	497	0
368	20241204	134200	170383803	497	497	497	497	0
369	20241204	134100	170383803	497	497	497	497	0
370	20241204	134000	170383803	497	497	497	497	0
371	20241204	133900	170383803	497	497	497	497	0
372	20241204	133800	170383803	497	498	499	497	2011
373	20241204	133700	169380889	498	498	498	498	0
374	20241204	133600	169380889	498	498	498	498	0
375	20241204	133500	169380889	498	498	498	498	0
376	20241204	133400	169380889	498	498	498	498	0
377	20241204	133300	169380889	498	498	498	498	0
378	20241204	133200	169380889	498	498	498	498	0
379	20241204	133100	169380889	498	498	498	498	0
380	20241204	133000	169380889	498	498	498	498	0
381	20241204	132900	169380889	498	498	498	498	2
382	20241204	132800	169379893	498	498	498	498	1
383	20241204	132700	169379395	498	498	498	498	0
384	20241204	132600	169379395	498	498	498	498	120
385	20241204	132500	169319635	498	498	498	498	318
386	20241204	132400	169161271	499	499	499	499	0
387	20241204	132300	169161271	499	499	499	499	241
388	20241204	132200	169041012	498	498	498	498	2173
389	20241204	132100	167958858	498	498	498	498	0
390	20241204	132000	167958858	498	498	498	498	0
391	20241204	131900	167958858	498	499	499	498	107
392	20241204	131800	167905472	499	499	499	499	0
393	20241204	131700	167905472	499	499	499	499	101
394	20241204	131600	167855073	498	498	498	498	0
395	20241204	131500	167855073	498	498	498	498	0
396	20241204	131400	167855073	498	498	498	498	0
397	20241204	131300	167855073	498	498	498	498	0
398	20241204	131200	167855073	498	498	498	498	0
399	20241204	131100	167855073	498	498	498	498	0
400	20241204	131000	167855073	498	498	498	498	0
401	20241204	130900	167855073	498	498	498	498	17
402	20241204	130800	167846607	498	498	498	498	0
403	20241204	130700	167846607	498	498	498	498	0
404	20241204	130600	167846607	498	498	498	498	0
405	20241204	130500	167846607	498	498	498	498	0
406	20241204	130400	167846607	498	498	498	498	0
407	20241204	130300	167846607	498	498	498	498	0
408	20241204	130200	167846607	498	498	498	498	0
409	20241204	130100	167846607	498	498	498	498	0
410	20241204	130000	167846607	498	498	498	498	0
411	20241204	125900	167846607	498	498	498	498	0
412	20241204	125800	167846607	498	498	498	498	0
413	20241204	125700	167846607	498	498	498	498	2
414	20241204	125600	167845611	499	499	499	499	0
415	20241204	125500	167845611	499	499	499	499	0
416	20241204	125400	167845611	499	499	499	499	1000
417	20241204	125300	167346611	499	499	499	499	100
418	20241204	125200	167296711	499	499	499	499	500
419	20241204	125100	167047211	499	499	499	499	0
420	20241204	125000	167047211	499	499	499	499	0
421	20241204	124900	167047211	499	499	499	499	100
422	20241204	124800	166997311	497	499	499	497	6
423	20241204	124700	166994327	496	496	496	496	0
424	20241204	124600	166994327	496	496	496	496	0
425	20241204	124500	166994327	496	496	496	496	0
426	20241204	124400	166994327	496	496	496	496	260
427	20241204	124300	166865367	495	497	497	495	4635
428	20241204	124200	164570462	497	497	497	497	0
429	20241204	124100	164570462	497	497	497	497	0
430	20241204	124000	164570462	497	497	497	497	0
431	20241204	123900	164570462	497	497	497	497	0
432	20241204	123800	164570462	497	497	497	497	0
433	20241204	123700	164570462	497	497	497	497	2000
434	20241204	123600	163576462	497	497	497	497	0
435	20241204	123500	163576462	497	497	497	497	0
436	20241204	123400	163576462	497	497	497	497	0
437	20241204	123300	163576462	497	497	497	497	0
438	20241204	123200	163576462	497	497	497	497	1000
439	20241204	123100	163079462	497	497	497	497	1000
440	20241204	123000	162582462	499	499	499	499	0
441	20241204	122900	162582462	499	499	499	499	0
442	20241204	122800	162582462	499	499	499	499	8
443	20241204	122700	162578470	497	497	497	497	0
444	20241204	122600	162578470	497	497	497	497	0
445	20241204	122500	162578470	497	497	497	497	0
446	20241204	122400	162578470	497	497	497	497	119
447	20241204	122300	162519327	500	500	500	500	0
448	20241204	122200	162519327	500	500	500	500	0
449	20241204	122100	162519327	500	500	500	500	0
450	20241204	122000	162519327	500	500	500	500	0
451	20241204	121900	162519327	500	500	500	500	0
452	20241204	121800	162519327	500	500	500	500	2436
453	20241204	121700	161301327	500	500	500	500	8000
454	20241204	121600	157301327	500	500	500	500	0
455	20241204	121500	157301327	500	500	500	500	0
456	20241204	121400	157301327	500	500	500	500	159
457	20241204	121300	157221827	499	499	499	499	0
458	20241204	121200	157221827	499	499	499	499	0
459	20241204	121100	157221827	499	499	499	499	3
460	20241204	121000	157220330	498	498	498	498	0
461	20241204	120900	157220330	498	498	498	498	0
462	20241204	120800	157220330	498	498	498	498	0
463	20241204	120700	157220330	498	498	498	498	0
464	20241204	120600	157220330	498	498	498	498	0
465	20241204	120500	157220330	498	498	498	498	0
466	20241204	120400	157220330	498	499	499	498	1002
467	20241204	120300	156721327	500	500	500	500	0
468	20241204	120200	156721327	500	500	500	500	0
469	20241204	120100	156721327	500	500	500	500	0
470	20241204	120000	156721327	500	500	500	500	0
471	20241204	115900	156721327	500	500	500	500	0
472	20241204	115800	156721327	500	500	500	500	0
473	20241204	115700	156721327	500	499	500	499	11808
474	20241204	115600	150817563	499	499	499	499	6
475	20241204	115500	150814569	494	494	494	494	0
476	20241204	115400	150814569	494	494	494	494	1000
477	20241204	115300	150320569	498	498	498	498	500
478	20241204	115200	150071569	498	498	498	498	1
479	20241204	115100	150071071	498	498	498	498	0
480	20241204	115000	150071071	498	498	498	498	0
481	20241204	114900	150071071	498	497	498	497	210
482	20241204	114800	149966691	498	498	498	498	0
483	20241204	114700	149966691	498	498	498	498	0
484	20241204	114600	149966691	498	498	498	498	0
485	20241204	114500	149966691	498	498	498	498	0
486	20241204	114400	149966691	498	498	498	498	1
487	20241204	114300	149966193	495	495	495	495	0
488	20241204	114200	149966193	495	495	495	495	0
489	20241204	114100	149966193	495	495	495	495	0
490	20241204	114000	149966193	495	495	495	495	116
491	20241204	113900	149908773	495	495	495	495	42
492	20241204	113800	149887983	495	498	498	495	33
493	20241204	113700	149871555	498	499	499	498	259
494	20241204	113600	149742315	500	500	500	500	5
495	20241204	113500	149739815	500	500	500	500	340
496	20241204	113400	149569815	502	502	502	502	0
497	20241204	113300	149569815	502	502	502	502	0
498	20241204	113200	149569815	502	501	502	501	2
499	20241204	113100	149568812	501	501	501	501	0
500	20241204	113000	149568812	501	501	501	501	0
501	20241204	112900	149568812	501	501	501	501	0
502	20241204	112800	149568812	501	501	501	501	0
503	20241204	112700	149568812	501	501	501	501	0
504	20241204	112600	149568812	501	501	501	501	0
505	20241204	112500	149568812	501	499	501	499	1450
506	20241204	112400	148845258	499	499	499	499	0
507	20241204	112300	148845258	499	499	499	499	0
508	20241204	112200	148845258	499	495	499	495	3
509	20241204	112100	148843769	499	499	499	499	0
510	20241204	112000	148843769	499	499	499	499	0
511	20241204	111900	148843769	499	499	499	499	3
512	20241204	111800	148842272	499	499	499	499	0
513	20241204	111700	148842272	499	500	500	499	61
514	20241204	111600	148811773	500	500	500	500	0
515	20241204	111500	148811773	500	500	500	500	500
516	20241204	111400	148561773	500	501	502	500	10400
517	20241204	111300	143348196	501	501	501	501	0
518	20241204	111200	143348196	501	501	501	501	0
519	20241204	111100	143348196	501	501	501	501	170
520	20241204	111000	143263026	501	501	501	501	0
521	20241204	110900	143263026	501	501	501	501	24
522	20241204	110800	143251002	501	501	501	501	0
523	20241204	110700	143251002	501	495	501	495	40000
524	20241204	110600	123267404	500	500	500	500	0
525	20241204	110500	123267404	500	500	500	500	0
526	20241204	110400	123267404	500	494	500	494	50000
527	20241204	110300	98320058	494	494	494	494	4000
528	20241204	110200	96344058	494	492	494	492	698
529	20241204	110100	96000442	492	490	492	490	22125
530	20241204	110000	85151866	489	489	489	489	0
531	20241204	105900	85151866	489	489	489	489	2000
532	20241204	105800	84173866	489	490	490	489	601
533	20241204	105700	83879876	487	489	489	487	3974
534	20241204	105600	81943830	487	489	489	487	4004
535	20241204	105500	79987808	490	491	491	490	16382
536	20241204	105400	71957317	492	494	494	492	15622
537	20241204	105300	64267014	494	494	494	494	4932
538	20241204	105200	61830606	494	494	494	494	1000
539	20241204	105100	61336606	494	494	494	494	0
540	20241204	105000	61336606	494	494	494	494	4008
541	20241204	104900	59356654	494	494	494	494	1000
542	20241204	104800	58862654	494	494	494	494	250
543	20241204	104700	58739154	494	494	494	494	0
544	20241204	104600	58739154	494	494	494	494	4200
545	20241204	104500	56664354	495	495	495	495	6
546	20241204	104400	56661384	495	495	495	495	0
547	20241204	104300	56661384	495	495	495	495	3
548	20241204	104200	56659899	495	497	497	495	2087
549	20241204	104100	55626634	497	497	497	497	0
550	20241204	104000	55626634	497	497	497	497	0
551	20241204	103900	55626634	497	497	497	497	0
552	20241204	103800	55626634	497	495	497	495	4
553	20241204	103700	55624648	495	496	496	495	2000
554	20241204	103600	54633628	496	496	496	496	1
555	20241204	103500	54633132	496	496	496	496	11
556	20241204	103400	54627676	496	496	496	496	16
557	20241204	103300	54619740	496	496	496	496	1471
558	20241204	103200	53890124	497	497	497	497	200
559	20241204	103100	53790724	497	497	497	497	260
560	20241204	103000	53661504	497	497	497	497	100
561	20241204	102900	53611804	497	497	497	497	1
562	20241204	102800	53611307	497	497	497	497	100
563	20241204	102700	53561607	497	497	497	497	174
564	20241204	102600	53475129	497	497	497	497	0
565	20241204	102500	53475129	497	497	497	497	12
566	20241204	102400	53469165	496	496	496	496	158
567	20241204	102300	53390797	495	495	495	495	0
568	20241204	102200	53390797	495	496	496	495	7487
569	20241204	102100	49683245	496	496	496	496	0
570	20241204	102000	49683245	496	496	496	496	0
571	20241204	101900	49683245	496	496	496	496	45
572	20241204	101800	49660925	496	496	496	496	0
573	20241204	101700	49660925	496	496	496	496	200
574	20241204	101600	49561725	496	497	497	496	6
575	20241204	101500	49558748	498	498	498	498	10
576	20241204	101400	49553768	496	498	498	496	6697
577	20241204	101300	46230016	498	498	498	498	31
578	20241204	101200	46214578	497	498	498	497	138
579	20241204	101100	46145972	498	498	498	497	235
580	20241204	101000	46029153	498	498	498	498	6
581	20241204	100900	46026165	498	498	498	498	35
582	20241204	100800	46008735	498	498	498	498	68
583	20241204	100700	45974871	498	498	498	498	26
584	20241204	100600	45961923	498	498	498	498	11
585	20241204	100500	45956445	498	498	498	498	17
586	20241204	100400	45947979	497	497	497	497	1059
587	20241204	100300	45421656	497	497	497	497	500
588	20241204	100200	45173156	497	498	498	497	474
589	20241204	100100	44937378	498	498	498	498	291
590	20241204	100000	44792460	497	497	497	497	19
591	20241204	095900	44783017	497	498	498	497	2203
592	20241204	095800	43687730	498	498	498	498	204
593	20241204	095700	43586138	497	497	497	497	0
594	20241204	095600	43586138	497	497	497	497	0
595	20241204	095500	43586138	497	497	497	497	31
596	20241204	095400	43570731	499	499	499	499	0
597	20241204	095300	43570731	499	499	499	499	0
598	20241204	095200	43570731	499	499	499	499	7
599	20241204	095100	43567238	499	499	499	499	2
600	20241204	095000	43566240	499	499	499	499	500
601	20241204	094900	43316740	499	499	499	499	200
602	20241204	094800	43216940	499	498	499	498	250
603	20241204	094700	43092294	498	497	498	497	150
604	20241204	094600	43017679	498	498	498	498	200
605	20241204	094500	42918079	498	498	498	498	400
606	20241204	094400	42718879	498	498	498	498	300
607	20241204	094300	42569479	498	498	498	498	533
608	20241204	094200	42304045	498	498	498	497	931
609	20241204	094100	41840887	498	499	499	498	411
610	20241204	094000	41636059	499	498	499	498	8351
611	20241204	093900	37470953	498	498	498	498	349
612	20241204	093800	37297151	497	497	497	497	132
613	20241204	093700	37231547	497	497	497	497	1413
614	20241204	093600	36529286	498	498	498	498	2
615	20241204	093500	36528290	497	500	500	497	303
616	20241204	093400	36376999	500	500	500	500	19
617	20241204	093300	36367499	497	497	497	497	223
618	20241204	093200	36256668	497	500	500	497	1417
619	20241204	093100	35548477	500	500	500	500	300
620	20241204	093000	35398477	500	500	500	500	5
621	20241204	092900	35395977	501	501	501	501	0
622	20241204	092800	35395977	501	501	501	501	0
623	20241204	092700	35395977	501	501	501	501	0
624	20241204	092600	35395977	501	501	501	501	0
625	20241204	092500	35395977	501	501	501	501	44
626	20241204	092400	35373933	503	498	503	496	248
627	20241204	092300	35250608	501	500	501	500	6000
628	20241204	092200	32249608	500	500	500	500	0
629	20241204	092100	32249608	500	497	500	497	309
630	20241204	092000	32096032	500	500	500	500	1
631	20241204	091900	32095532	497	497	497	497	2500
632	20241204	091800	30853032	497	499	499	497	6206
633	20241204	091700	27764643	499	499	499	499	49
634	20241204	091600	27740192	498	499	499	498	4548
635	20241204	091500	25470887	500	500	500	500	84
636	20241204	091400	25428887	500	500	500	500	1020
637	20241204	091300	24918887	499	500	500	499	2103
638	20241204	091200	23867887	500	500	500	500	0
639	20241204	091100	23867887	500	500	500	500	0
640	20241204	091000	23867887	500	500	500	500	0
641	20241204	090900	23867887	500	500	500	500	0
642	20241204	090800	23867887	500	501	501	498	247
643	20241204	090700	23744873	501	501	501	501	2
644	20241204	090600	23743871	498	498	498	498	25
645	20241204	090500	23731421	498	498	498	498	0
646	20241204	090400	23731421	498	497	498	497	18460
647	20241204	090300	14541801	497	495	497	495	57
648	20241204	090200	14513495	495	494	495	494	1123
649	20241204	090100	13958710	494	494	494	487	19923
650	20241204	090000	4186487	491	485	495	485	8625