KissMeData/084440/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	195700	335556991	979	979	979	979	2643
3	20241213	195600	335556991	979	979	979	979	0
4	20241213	195500	335556991	979	979	979	979	0
5	20241213	195400	335556991	979	979	979	979	0
6	20241213	195300	335556991	979	979	979	979	0
7	20241213	195200	335556991	979	979	979	979	0
8	20241213	195100	335556991	979	979	979	979	0
9	20241213	195000	335556991	979	979	979	979	0
10	20241213	194900	335556991	979	979	979	979	0
11	20241213	194800	335556991	979	979	979	979	0
12	20241213	194700	335556991	979	979	979	979	0
13	20241213	194600	335556991	979	979	979	979	0
14	20241213	194500	335556991	979	979	979	979	0
15	20241213	194400	335556991	979	979	979	979	0
16	20241213	194300	335556991	979	979	979	979	0
17	20241213	194200	335556991	979	979	979	979	0
18	20241213	194100	335556991	979	979	979	979	0
19	20241213	194000	335556991	979	979	979	979	0
20	20241213	193900	335556991	979	979	979	979	0
21	20241213	193800	335556991	979	979	979	979	0
22	20241213	193700	335556991	979	979	979	979	0
23	20241213	193600	335556991	979	979	979	979	0
24	20241213	193500	335556991	979	979	979	979	0
25	20241213	193400	335556991	979	979	979	979	0
26	20241213	193300	335556991	979	979	979	979	0
27	20241213	193200	335556991	979	979	979	979	0
28	20241213	193100	335556991	979	979	979	979	0
29	20241213	193000	335556991	979	979	979	979	0
30	20241213	192900	335556991	979	979	979	979	0
31	20241213	192800	335556991	979	979	979	979	0
32	20241213	192700	335556991	979	979	979	979	2643
33	20241213	192600	335556991	979	979	979	979	0
34	20241213	192500	335556991	979	979	979	979	0
35	20241213	192400	335556991	979	979	979	979	0
36	20241213	192300	335556991	979	979	979	979	0
37	20241213	192200	335556991	979	979	979	979	0
38	20241213	192100	335556991	979	979	979	979	0
39	20241213	192000	335556991	979	979	979	979	0
40	20241213	191900	335556991	979	979	979	979	0
41	20241213	191800	335556991	979	979	979	979	0
42	20241213	191700	335556991	979	979	979	979	0
43	20241213	191600	335556991	979	979	979	979	0
44	20241213	191500	335556991	979	979	979	979	0
45	20241213	191400	335556991	979	979	979	979	0
46	20241213	191300	335556991	979	979	979	979	0
47	20241213	191200	335556991	979	979	979	979	0
48	20241213	191100	335556991	979	979	979	979	0
49	20241213	191000	335556991	979	979	979	979	0
50	20241213	190900	335556991	979	979	979	979	0
51	20241213	190800	335556991	979	979	979	979	0
52	20241213	190700	335556991	979	979	979	979	0
53	20241213	190600	335556991	979	979	979	979	0
54	20241213	190500	335556991	979	979	979	979	0
55	20241213	190400	335556991	979	979	979	979	0
56	20241213	190300	335556991	979	979	979	979	0
57	20241213	190200	335556991	979	979	979	979	0
58	20241213	190100	335556991	979	979	979	979	0
59	20241213	190000	335556991	979	979	979	979	0
60	20241213	185900	335556991	979	979	979	979	0
61	20241213	185800	335556991	979	979	979	979	0
62	20241213	185700	335556991	979	979	979	979	2643
63	20241213	185600	335556991	979	979	979	979	0
64	20241213	185500	335556991	979	979	979	979	0
65	20241213	185400	335556991	979	979	979	979	0
66	20241213	185300	335556991	979	979	979	979	0
67	20241213	185200	335556991	979	979	979	979	0
68	20241213	185100	335556991	979	979	979	979	0
69	20241213	185000	335556991	979	979	979	979	0
70	20241213	184900	335556991	979	979	979	979	0
71	20241213	184800	335556991	979	979	979	979	0
72	20241213	184700	335556991	979	979	979	979	0
73	20241213	184600	335556991	979	979	979	979	0
74	20241213	184500	335556991	979	979	979	979	0
75	20241213	184400	335556991	979	979	979	979	0
76	20241213	184300	335556991	979	979	979	979	0
77	20241213	184200	335556991	979	979	979	979	0
78	20241213	184100	335556991	979	979	979	979	0
79	20241213	184000	335556991	979	979	979	979	0
80	20241213	183900	335556991	979	979	979	979	0
81	20241213	183800	335556991	979	979	979	979	0
82	20241213	183700	335556991	979	979	979	979	0
83	20241213	183600	335556991	979	979	979	979	0
84	20241213	183500	335556991	979	979	979	979	0
85	20241213	183400	335556991	979	979	979	979	0
86	20241213	183300	335556991	979	979	979	979	0
87	20241213	183200	335556991	979	979	979	979	0
88	20241213	183100	335556991	979	979	979	979	0
89	20241213	183000	335556991	979	979	979	979	0
90	20241213	182900	335556991	979	979	979	979	0
91	20241213	182800	335556991	979	979	979	979	0
92	20241213	182700	335556991	979	979	979	979	2643
93	20241213	182600	335556991	979	979	979	979	0
94	20241213	182500	335556991	979	979	979	979	0
95	20241213	182400	335556991	979	979	979	979	0
96	20241213	182300	335556991	979	979	979	979	0
97	20241213	182200	335556991	979	979	979	979	0
98	20241213	182100	335556991	979	979	979	979	0
99	20241213	182000	335556991	979	979	979	979	0
100	20241213	181900	335556991	979	979	979	979	0
101	20241213	181800	335556991	979	979	979	979	0
102	20241213	181700	335556991	979	979	979	979	0
103	20241213	181600	335556991	979	979	979	979	0
104	20241213	181500	335556991	979	979	979	979	0
105	20241213	181400	335556991	979	979	979	979	0
106	20241213	181300	335556991	979	979	979	979	0
107	20241213	181200	335556991	979	979	979	979	0
108	20241213	181100	335556991	979	979	979	979	0
109	20241213	181000	335556991	979	979	979	979	0
110	20241213	180900	335556991	979	979	979	979	0
111	20241213	180800	335556991	979	979	979	979	0
112	20241213	180700	335556991	979	979	979	979	0
113	20241213	180600	335556991	979	979	979	979	0
114	20241213	180500	335556991	979	979	979	979	0
115	20241213	180400	335556991	979	979	979	979	0
116	20241213	180300	335556991	979	979	979	979	0
117	20241213	180200	335556991	979	979	979	979	0
118	20241213	180100	335556991	979	979	979	979	0
119	20241213	180000	335556991	979	979	979	979	0
120	20241213	175900	335556991	979	979	979	979	0
121	20241213	175800	335556991	979	979	979	979	0
122	20241213	175700	335556991	979	979	979	979	2643
123	20241213	175600	335556991	979	979	979	979	0
124	20241213	175500	335556991	979	979	979	979	0
125	20241213	175400	335556991	979	979	979	979	0
126	20241213	175300	335556991	979	979	979	979	0
127	20241213	175200	335556991	979	979	979	979	0
128	20241213	175100	335556991	979	979	979	979	0
129	20241213	175000	335556991	979	979	979	979	0
130	20241213	174900	335556991	979	979	979	979	0
131	20241213	174800	335556991	979	979	979	979	0
132	20241213	174700	335556991	979	979	979	979	0
133	20241213	174600	335556991	979	979	979	979	0
134	20241213	174500	335556991	979	979	979	979	0
135	20241213	174400	335556991	979	979	979	979	0
136	20241213	174300	335556991	979	979	979	979	0
137	20241213	174200	335556991	979	979	979	979	0
138	20241213	174100	335556991	979	979	979	979	0
139	20241213	174000	335556991	979	979	979	979	0
140	20241213	173900	335556991	979	979	979	979	0
141	20241213	173800	335556991	979	979	979	979	0
142	20241213	173700	335556991	979	979	979	979	0
143	20241213	173600	335556991	979	979	979	979	0
144	20241213	173500	335556991	979	979	979	979	0
145	20241213	173400	335556991	979	979	979	979	0
146	20241213	173300	335556991	979	979	979	979	0
147	20241213	173200	335556991	979	979	979	979	0
148	20241213	173100	335556991	979	979	979	979	0
149	20241213	173000	335556991	979	979	979	979	0
150	20241213	172900	335556991	979	979	979	979	0
151	20241213	172800	335556991	979	979	979	979	0
152	20241213	172700	335556991	979	979	979	979	2643
153	20241213	172600	335556991	979	979	979	979	0
154	20241213	172500	335556991	979	979	979	979	0
155	20241213	172400	335556991	979	979	979	979	0
156	20241213	172300	335556991	979	979	979	979	0
157	20241213	172200	335556991	979	979	979	979	0
158	20241213	172100	335556991	979	979	979	979	0
159	20241213	172000	335556991	979	979	979	979	0
160	20241213	171900	335556991	979	979	979	979	0
161	20241213	171800	335556991	979	979	979	979	0
162	20241213	171700	335556991	979	979	979	979	0
163	20241213	171600	335556991	979	979	979	979	0
164	20241213	171500	335556991	979	979	979	979	0
165	20241213	171400	335556991	979	979	979	979	0
166	20241213	171300	335556991	979	979	979	979	0
167	20241213	171200	335556991	979	979	979	979	0
168	20241213	171100	335556991	979	979	979	979	0
169	20241213	171000	335556991	979	979	979	979	0
170	20241213	170900	335556991	979	979	979	979	0
171	20241213	170800	335556991	979	979	979	979	0
172	20241213	170700	335556991	979	979	979	979	0
173	20241213	170600	335556991	979	979	979	979	0
174	20241213	170500	335556991	979	979	979	979	0
175	20241213	170400	335556991	979	979	979	979	0
176	20241213	170300	335556991	979	979	979	979	0
177	20241213	170200	335556991	979	979	979	979	0
178	20241213	170100	335556991	979	979	979	979	0
179	20241213	170000	335556991	979	979	979	979	0
180	20241213	165900	335556991	979	979	979	979	0
181	20241213	165800	335556991	979	979	979	979	0
182	20241213	165700	335556991	979	979	979	979	2643
183	20241213	165600	335556991	979	979	979	979	0
184	20241213	165500	335556991	979	979	979	979	0
185	20241213	165400	335556991	979	979	979	979	0
186	20241213	165300	335556991	979	979	979	979	0
187	20241213	165200	335556991	979	979	979	979	0
188	20241213	165100	335556991	979	979	979	979	0
189	20241213	165000	335556991	979	979	979	979	0
190	20241213	164900	335556991	979	979	979	979	0
191	20241213	164800	335556991	979	979	979	979	0
192	20241213	164700	335556991	979	979	979	979	0
193	20241213	164600	335556991	979	979	979	979	0
194	20241213	164500	335556991	979	979	979	979	0
195	20241213	164400	335556991	979	979	979	979	0
196	20241213	164300	335556991	979	979	979	979	0
197	20241213	164200	335556991	979	979	979	979	0
198	20241213	164100	335556991	979	979	979	979	0
199	20241213	164000	335556991	979	979	979	979	0
200	20241213	163900	335556991	979	979	979	979	0
201	20241213	163800	335556991	979	979	979	979	0
202	20241213	163700	335556991	979	979	979	979	0
203	20241213	163600	335556991	979	979	979	979	0
204	20241213	163500	335556991	979	979	979	979	0
205	20241213	163400	335556991	979	979	979	979	0
206	20241213	163300	335556991	979	979	979	979	0
207	20241213	163200	335556991	979	979	979	979	0
208	20241213	163100	335556991	979	979	979	979	0
209	20241213	163000	335556991	979	979	979	979	0
210	20241213	162900	335556991	979	979	979	979	0
211	20241213	162800	335556991	979	979	979	979	0
212	20241213	162700	335556991	979	979	979	979	2643
213	20241213	162600	335556991	979	979	979	979	0
214	20241213	162500	335556991	979	979	979	979	0
215	20241213	162400	335556991	979	979	979	979	0
216	20241213	162300	335556991	979	979	979	979	0
217	20241213	162200	335556991	979	979	979	979	0
218	20241213	162100	335556991	979	979	979	979	0
219	20241213	162000	335556991	979	979	979	979	0
220	20241213	161900	335556991	979	979	979	979	0
221	20241213	161800	335556991	979	979	979	979	0
222	20241213	161700	335556991	979	979	979	979	0
223	20241213	161600	335556991	979	979	979	979	0
224	20241213	161500	335556991	979	979	979	979	0
225	20241213	161400	335556991	979	979	979	979	0
226	20241213	161300	335556991	979	979	979	979	0
227	20241213	161200	335556991	979	979	979	979	0
228	20241213	161100	335556991	979	979	979	979	0
229	20241213	161000	335556991	979	979	979	979	0
230	20241213	160900	335556991	979	979	979	979	0
231	20241213	160800	335556991	979	979	979	979	0
232	20241213	160700	335556991	979	979	979	979	0
233	20241213	160600	335556991	979	979	979	979	0
234	20241213	160500	335556991	979	979	979	979	0
235	20241213	160400	335556991	979	979	979	979	0
236	20241213	160300	335556991	979	979	979	979	0
237	20241213	160200	335556991	979	979	979	979	0
238	20241213	160100	335556991	979	979	979	979	0
239	20241213	160000	335556991	979	979	979	979	0
240	20241213	155900	335556991	979	979	979	979	0
241	20241213	155800	335556991	979	979	979	979	0
242	20241213	155700	335556991	979	979	979	979	2643
243	20241213	155600	335556991	979	979	979	979	0
244	20241213	155500	335556991	979	979	979	979	0
245	20241213	155400	335556991	979	979	979	979	0
246	20241213	155300	335556991	979	979	979	979	0
247	20241213	155200	335556991	979	979	979	979	0
248	20241213	155100	335556991	979	979	979	979	0
249	20241213	155000	335556991	979	979	979	979	0
250	20241213	154900	335556991	979	979	979	979	0
251	20241213	154800	335556991	979	979	979	979	0
252	20241213	154700	335556991	979	979	979	979	0
253	20241213	154600	335556991	979	979	979	979	0
254	20241213	154500	335556991	979	979	979	979	0
255	20241213	154400	335556991	979	979	979	979	0
256	20241213	154300	335556991	979	979	979	979	0
257	20241213	154200	335556991	979	979	979	979	0
258	20241213	154100	335556991	979	979	979	979	0
259	20241213	154000	335556991	979	979	979	979	0
260	20241213	153900	335556991	979	979	979	979	0
261	20241213	153800	335556991	979	979	979	979	0
262	20241213	153700	335556991	979	979	979	979	0
263	20241213	153600	335556991	979	979	979	979	0
264	20241213	153500	335556991	979	979	979	979	0
265	20241213	153400	335556991	979	979	979	979	0
266	20241213	153300	335556991	979	979	979	979	0
267	20241213	153200	335556991	979	979	979	979	0
268	20241213	153100	335556991	979	979	979	979	0
269	20241213	153000	335556991	979	979	979	979	2643
270	20241213	152900	332969494	980	980	980	980	0
271	20241213	152800	332969494	980	980	980	980	0
272	20241213	152700	332969494	980	980	980	980	0
273	20241213	152600	332969494	980	980	980	980	0
274	20241213	152500	332969494	980	980	980	980	0
275	20241213	152400	332969494	980	980	980	980	0
276	20241213	152300	332969494	980	980	980	980	0
277	20241213	152200	332969494	980	980	980	980	0
278	20241213	152100	332969494	980	980	980	980	0
279	20241213	152000	332969494	980	980	980	980	0
280	20241213	151900	332969494	980	975	980	975	400
281	20241213	151800	332579489	975	975	980	975	14
282	20241213	151700	332565834	975	975	975	975	34
283	20241213	151600	332532684	975	975	975	975	0
284	20241213	151500	332532684	975	976	980	975	2929
285	20241213	151400	329672730	976	980	980	976	82
286	20241213	151300	329592578	980	975	980	975	26
287	20241213	151200	329567223	974	974	974	974	0
288	20241213	151100	329567223	974	980	980	974	66
289	20241213	151000	329502561	980	973	980	973	6
290	20241213	150900	329496716	973	973	973	973	0
291	20241213	150800	329496716	973	973	973	973	0
292	20241213	150700	329496716	973	975	975	973	2076
293	20241213	150600	327473810	975	975	975	975	23
294	20241213	150500	327451385	980	980	980	980	0
295	20241213	150400	327451385	980	980	980	980	0
296	20241213	150300	327451385	980	980	980	980	2696
297	20241213	150200	324809305	980	980	980	980	1
298	20241213	150100	324808325	975	975	975	975	0
299	20241213	150000	324808325	975	975	975	975	1054
300	20241213	145900	323780675	976	976	976	976	626
301	20241213	145800	323169699	980	980	980	980	1
302	20241213	145700	323168719	980	980	980	980	0
303	20241213	145600	323168719	980	980	980	980	1
304	20241213	145500	323167739	975	975	975	975	0
305	20241213	145400	323167739	975	975	975	975	0
306	20241213	145300	323167739	975	975	975	975	1726
307	20241213	145200	321484889	980	980	980	980	0
308	20241213	145100	321484889	980	975	980	975	103
309	20241213	145000	321384459	975	975	975	975	219
310	20241213	144900	321170934	975	975	975	975	0
311	20241213	144800	321170934	975	975	975	975	0
312	20241213	144700	321170934	975	975	975	975	0
313	20241213	144600	321170934	975	975	975	975	1
314	20241213	144500	321169959	975	975	975	975	1062
315	20241213	144400	320134509	974	974	974	974	0
316	20241213	144300	320134509	974	974	974	974	100
317	20241213	144200	320037109	974	974	974	974	2
318	20241213	144100	320035161	979	979	979	979	1
319	20241213	144000	320034182	981	981	981	981	0
320	20241213	143900	320034182	981	981	981	981	0
321	20241213	143800	320034182	981	981	981	981	0
322	20241213	143700	320034182	981	980	981	980	1018
323	20241213	143600	319035559	982	982	982	982	0
324	20241213	143500	319035559	982	982	982	982	0
325	20241213	143400	319035559	982	982	982	982	0
326	20241213	143300	319035559	982	982	982	982	0
327	20241213	143200	319035559	982	979	982	979	1027
328	20241213	143100	318029277	973	973	973	973	0
329	20241213	143000	318029277	973	973	973	973	42
330	20241213	142900	317988411	973	973	973	973	0
331	20241213	142800	317988411	973	973	973	973	3
332	20241213	142700	317985492	980	980	980	980	0
333	20241213	142600	317985492	980	980	980	980	100
334	20241213	142500	317887492	972	972	972	972	0
335	20241213	142400	317887492	972	972	972	972	0
336	20241213	142300	317887492	972	972	972	972	0
337	20241213	142200	317887492	972	973	973	972	1442
338	20241213	142100	316485819	973	973	973	973	2
339	20241213	142000	316483873	973	978	978	973	2079
340	20241213	141900	314460859	979	979	979	979	4
341	20241213	141800	314456943	980	980	980	980	200
342	20241213	141700	314260943	980	980	980	980	0
343	20241213	141600	314260943	980	980	980	980	4
344	20241213	141500	314257023	979	979	979	979	0
345	20241213	141400	314257023	979	980	980	979	7
346	20241213	141300	314250165	983	978	983	978	3606
347	20241213	141200	310717055	977	977	977	977	634
348	20241213	141100	310097637	977	977	977	977	1
349	20241213	141000	310096660	978	978	978	978	154
350	20241213	140900	309946048	977	977	977	977	0
351	20241213	140800	309946048	977	977	977	977	0
352	20241213	140700	309946048	977	977	977	977	0
353	20241213	140600	309946048	977	977	977	977	0
354	20241213	140500	309946048	977	972	977	972	25
355	20241213	140400	309921628	972	975	975	972	6454
356	20241213	140300	303643306	977	976	977	976	1375
357	20241213	140200	302300708	976	976	976	976	2000
358	20241213	140100	300348708	976	976	976	976	27
359	20241213	140000	300322356	976	977	977	976	3
360	20241213	135900	300319427	977	977	977	977	4
361	20241213	135800	300315519	976	977	977	976	8
362	20241213	135700	300307707	977	976	977	976	29
363	20241213	135600	300279399	977	977	977	977	0
364	20241213	135500	300279399	977	977	977	977	0
365	20241213	135400	300279399	977	977	977	977	1000
366	20241213	135300	299302399	978	978	978	978	0
367	20241213	135200	299302399	978	972	978	972	595
368	20241213	135100	298722319	975	978	978	972	1946
369	20241213	135000	296830136	973	973	974	973	393
370	20241213	134900	296447707	973	973	973	973	1
371	20241213	134800	296446734	973	973	973	973	0
372	20241213	134700	296446734	973	973	973	973	0
373	20241213	134600	296446734	973	973	973	973	2
374	20241213	134500	296444788	979	979	979	979	127
375	20241213	134400	296320455	979	979	979	979	12
376	20241213	134300	296308707	979	979	979	979	0
377	20241213	134200	296308707	979	974	979	972	37
378	20241213	134100	296272721	971	976	976	971	1997
379	20241213	134000	294330008	976	976	976	976	41
380	20241213	133900	294289992	976	976	976	976	0
381	20241213	133800	294289992	976	977	977	976	63
382	20241213	133700	294228442	982	982	982	982	0
383	20241213	133600	294228442	982	979	982	979	50
384	20241213	133500	294179411	983	983	983	983	0
385	20241213	133400	294179411	983	983	983	983	0
386	20241213	133300	294179411	983	978	983	977	51
387	20241213	133200	294129577	977	978	978	977	2
388	20241213	133100	294127622	984	984	984	984	0
389	20241213	133000	294127622	984	984	984	984	505
390	20241213	132900	293630702	985	980	985	980	2000
391	20241213	132800	291665534	980	980	980	980	4
392	20241213	132700	291661614	980	979	980	979	376
393	20241213	132600	291293459	982	982	982	982	1
394	20241213	132500	291292477	982	980	982	980	115
395	20241213	132400	291179662	979	979	979	979	294
396	20241213	132300	290891836	979	975	979	975	858
397	20241213	132200	290055274	979	978	979	978	10
398	20241213	132100	290045491	975	981	981	975	61
399	20241213	132000	289985950	983	975	983	975	131
400	20241213	131900	289858217	986	974	990	974	922
401	20241213	131800	288951297	985	968	985	968	3862
402	20241213	131700	285190078	961	967	968	961	2568
403	20241213	131600	282719555	967	968	968	967	3
404	20241213	131500	282716652	967	966	967	965	232
405	20241213	131400	282492312	963	963	963	963	0
406	20241213	131300	282492312	963	966	967	963	821
407	20241213	131200	281700773	966	966	966	966	11
408	20241213	131100	281690147	964	964	964	964	0
409	20241213	131000	281690147	964	964	964	964	636
410	20241213	130900	281077043	967	967	967	967	0
411	20241213	130800	281077043	967	967	967	963	302
412	20241213	130700	280786209	963	964	967	963	1201
413	20241213	130600	279629542	967	967	967	963	322
414	20241213	130500	279319341	966	966	967	966	97
415	20241213	130400	279225638	967	966	967	966	192
416	20241213	130300	279040164	966	965	966	964	197
417	20241213	130200	278850158	965	965	965	965	4
418	20241213	130100	278846298	966	966	966	966	0
419	20241213	130000	278846298	966	966	966	966	112
420	20241213	125900	278738106	967	967	967	963	794
421	20241213	125800	277973044	967	966	967	965	894
422	20241213	125700	277109312	967	965	967	965	177
423	20241213	125600	276938450	965	965	965	965	228
424	20241213	125500	276718430	965	966	966	965	204
425	20241213	125400	276521470	966	966	966	965	344
426	20241213	125300	276189467	966	966	966	966	1
427	20241213	125200	276188501	966	964	966	964	65
428	20241213	125100	276125837	964	964	964	964	437
429	20241213	125000	275704569	964	964	964	964	3
430	20241213	124900	275701677	966	966	966	966	0
431	20241213	124800	275701677	966	966	966	966	0
432	20241213	124700	275701677	966	966	966	966	0
433	20241213	124600	275701677	966	966	966	966	0
434	20241213	124500	275701677	966	966	966	966	0
435	20241213	124400	275701677	966	966	966	966	0
436	20241213	124300	275701677	966	966	966	966	0
437	20241213	124200	275701677	966	966	966	966	0
438	20241213	124100	275701677	966	966	966	966	98
439	20241213	124000	275607009	966	964	966	964	335
440	20241213	123900	275284067	964	964	964	964	7
441	20241213	123800	275277319	966	966	966	966	0
442	20241213	123700	275277319	966	966	966	966	0
443	20241213	123600	275277319	966	965	966	964	154
444	20241213	123500	275128711	963	963	963	963	0
445	20241213	123400	275128711	963	963	963	963	0
446	20241213	123300	275128711	963	963	963	963	0
447	20241213	123200	275128711	963	966	966	963	850
448	20241213	123100	274309822	967	967	967	967	30
449	20241213	123000	274280812	967	967	967	967	2
450	20241213	122900	274278878	969	969	969	969	0
451	20241213	122800	274278878	969	969	969	969	0
452	20241213	122700	274278878	969	964	969	964	1601
453	20241213	122600	272735509	969	968	969	968	188
454	20241213	122500	272553437	964	964	964	964	1435
455	20241213	122400	271170097	964	964	964	964	0
456	20241213	122300	271170097	964	966	966	964	12
457	20241213	122200	271158517	968	969	969	967	254
458	20241213	122100	270912697	969	964	969	964	513
459	20241213	122000	270418100	968	964	968	964	530
460	20241213	121900	269905824	969	969	969	969	0
461	20241213	121800	269905824	969	968	969	968	146
462	20241213	121700	269764451	968	968	968	968	169
463	20241213	121600	269600859	968	968	968	965	881
464	20241213	121500	268750388	968	968	968	968	1
465	20241213	121400	268749420	968	968	968	968	1
466	20241213	121300	268748452	964	967	967	964	362
467	20241213	121200	268399373	968	968	968	968	0
468	20241213	121100	268399373	968	963	968	963	58
469	20241213	121000	268343414	962	969	969	961	3667
470	20241213	120900	264806486	972	972	972	972	0
471	20241213	120800	264806486	972	972	972	970	6
472	20241213	120700	264800662	971	967	972	965	3667
473	20241213	120600	261260621	973	967	973	966	475
474	20241213	120500	260801544	967	967	967	967	201
475	20241213	120400	260607177	967	968	968	967	677
476	20241213	120300	259952161	972	972	972	972	0
477	20241213	120200	259952161	972	972	972	972	545
478	20241213	120100	259422421	972	972	972	972	1
479	20241213	120000	259421449	967	967	967	967	934
480	20241213	115900	258518271	968	971	971	967	6
481	20241213	115800	258512458	973	973	973	973	0
482	20241213	115700	258512458	973	970	973	966	3665
483	20241213	115600	254965593	970	971	975	970	1055
484	20241213	115500	253942032	972	970	972	970	2221
485	20241213	115400	251786503	970	970	970	967	987
486	20241213	115300	250831539	969	973	975	968	2114
487	20241213	115200	248780799	972	974	974	972	215
488	20241213	115100	248571789	972	976	978	972	577
489	20241213	115000	248010353	972	972	972	972	600
490	20241213	114900	247427153	972	972	972	972	242
491	20241213	114800	247191929	973	974	974	973	986
492	20241213	114700	246232411	974	976	979	974	1552
493	20241213	114600	244716976	970	974	974	970	5249
494	20241213	114500	239624123	971	977	977	971	993
495	20241213	114400	238659056	980	984	984	971	3414
496	20241213	114300	235338515	978	980	990	978	1746
497	20241213	114200	233625589	981	979	981	971	6917
498	20241213	114100	226882294	979	980	984	979	5909
499	20241213	114000	221083187	984	991	996	980	5647
500	20241213	113900	215525647	991	999	1012	984	42524
501	20241213	113800	173319835	999	965	1015	965	39024
502	20241213	113700	135467126	1015	1015	1015	1015	0
503	20241213	113600	135467126	1015	982	1015	981	27140
504	20241213	113500	108375528	983	984	984	983	213
505	20241213	113400	108166146	984	984	984	984	0
506	20241213	113300	108166146	984	985	985	983	130
507	20241213	113200	108038314	985	985	985	985	220
508	20241213	113100	107821614	985	986	986	985	9
509	20241213	113000	107812745	985	988	988	985	808
510	20241213	112900	107016257	988	987	988	986	987
511	20241213	112800	106041729	986	985	986	982	1410
512	20241213	112700	104654004	985	985	986	985	247
513	20241213	112600	104410650	981	985	985	981	23
514	20241213	112500	104388006	985	985	985	976	650
515	20241213	112400	103751001	985	972	985	972	11262
516	20241213	112300	92739300	972	970	972	967	4168
517	20241213	112200	88692319	970	969	970	968	8856
518	20241213	112100	80102769	968	968	968	968	47
519	20241213	112000	80057273	967	968	968	967	8
520	20241213	111900	80049533	967	967	967	967	4
521	20241213	111800	80045665	968	968	968	968	0
522	20241213	111700	80045665	968	967	968	967	17
523	20241213	111600	80029213	964	964	964	964	0
524	20241213	111500	80029213	964	964	964	964	0
525	20241213	111400	80029213	964	964	964	964	0
526	20241213	111300	80029213	964	964	964	964	0
527	20241213	111200	80029213	964	965	965	964	3
528	20241213	111100	80026320	965	965	965	965	714
529	20241213	111000	79337310	965	965	965	965	0
530	20241213	110900	79337310	965	968	968	965	227
531	20241213	110800	79117950	968	968	968	968	0
532	20241213	110700	79117950	968	967	968	967	1092
533	20241213	110600	78061953	968	968	968	968	4
534	20241213	110500	78058081	967	967	967	967	63
535	20241213	110400	77997160	967	967	967	967	0
536	20241213	110300	77997160	967	967	967	967	16
537	20241213	110200	77981688	966	966	966	966	36
538	20241213	110100	77946912	966	966	966	966	5
539	20241213	110000	77942082	967	967	967	967	0
540	20241213	105900	77942082	967	967	967	967	20
541	20241213	105800	77922742	965	965	965	965	3
542	20241213	105700	77919847	966	966	966	966	421
543	20241213	105600	77513161	967	967	967	967	0
544	20241213	105500	77513161	967	967	967	967	160
545	20241213	105400	77358441	970	970	970	970	0
546	20241213	105300	77358441	970	970	970	970	0
547	20241213	105200	77358441	970	968	970	968	2517
548	20241213	105100	74917169	967	968	968	967	8
549	20241213	105000	74909429	968	968	968	968	0
550	20241213	104900	74909429	968	968	968	968	206
551	20241213	104800	74710021	968	968	968	968	1
552	20241213	104700	74709053	960	960	960	960	0
553	20241213	104600	74709053	960	960	960	960	0
554	20241213	104500	74709053	960	960	960	960	0
555	20241213	104400	74709053	960	960	960	960	3
556	20241213	104300	74706173	964	961	964	961	10661
557	20241213	104200	64459638	959	959	959	959	0
558	20241213	104100	64459638	959	961	961	959	116
559	20241213	104000	64348358	961	961	961	961	24
560	20241213	103900	64325294	960	961	961	960	912
561	20241213	103800	63449764	961	962	962	961	956
562	20241213	103700	62530192	963	963	963	963	200
563	20241213	103600	62337592	963	964	964	963	91
564	20241213	103500	62249872	964	965	965	964	440
565	20241213	103400	61825693	965	965	965	965	10
566	20241213	103300	61816043	965	965	965	965	70
567	20241213	103200	61748493	965	965	965	965	16
568	20241213	103100	61733053	965	965	965	965	12
569	20241213	103000	61721473	964	964	964	964	3
570	20241213	102900	61718581	965	965	965	965	0
571	20241213	102800	61718581	965	965	965	965	0
572	20241213	102700	61718581	965	966	969	965	493
573	20241213	102600	61242812	961	961	961	961	22
574	20241213	102500	61221670	961	961	961	961	0
575	20241213	102400	61221670	961	961	961	961	0
576	20241213	102300	61221670	961	961	961	961	0
577	20241213	102200	61221670	961	961	961	961	1907
578	20241213	102100	59389043	961	961	961	961	0
579	20241213	102000	59389043	961	961	961	961	6
580	20241213	101900	59383277	961	961	961	961	0
581	20241213	101800	59383277	961	961	961	961	20
582	20241213	101700	59364057	961	969	969	961	283
583	20241213	101600	59089954	970	969	970	960	1102
584	20241213	101500	58028873	970	970	970	970	0
585	20241213	101400	58028873	970	970	970	970	4
586	20241213	101300	58024993	970	970	970	970	150
587	20241213	101200	57879493	964	968	968	964	427
588	20241213	101100	57466861	969	969	969	969	265
589	20241213	101000	57210076	970	970	970	970	40
590	20241213	100900	57171276	966	970	970	966	549
591	20241213	100800	56638950	966	966	966	966	1028
592	20241213	100700	55645902	970	970	970	970	0
593	20241213	100600	55645902	970	970	970	970	0
594	20241213	100500	55645902	970	970	970	970	0
595	20241213	100400	55645902	970	970	970	970	1
596	20241213	100300	55644932	970	970	970	970	2
597	20241213	100200	55642992	964	964	964	964	2
598	20241213	100100	55641064	970	970	970	970	0
599	20241213	100000	55641064	970	970	970	970	1
600	20241213	095900	55640094	969	969	969	969	1039
601	20241213	095800	54633303	969	969	969	969	1
602	20241213	095700	54632334	960	961	961	960	730
603	20241213	095600	53931214	960	968	969	960	1127
604	20241213	095500	52848666	969	969	969	969	0
605	20241213	095400	52848666	969	969	969	969	0
606	20241213	095300	52848666	969	969	969	969	1
607	20241213	095200	52847697	956	971	971	956	1974
608	20241213	095100	50954263	964	965	965	964	190
609	20241213	095000	50771023	971	971	971	971	0
610	20241213	094900	50771023	971	971	971	971	1
611	20241213	094800	50770052	965	965	972	963	598
612	20241213	094700	50191410	963	966	966	963	1897
613	20241213	094600	48362084	969	969	969	969	154
614	20241213	094500	48212858	970	970	970	970	0
615	20241213	094400	48212858	970	970	970	970	0
616	20241213	094300	48212858	970	971	972	970	154
617	20241213	094200	48063366	970	970	970	970	8
618	20241213	094100	48055606	970	970	970	970	55
619	20241213	094000	48002256	972	964	972	964	2266
620	20241213	093900	45806392	961	962	972	961	2300
621	20241213	093800	43594324	962	972	972	962	895
622	20241213	093700	42733033	965	972	972	964	3658
623	20241213	093600	39203365	965	965	965	965	500
624	20241213	093500	38720865	965	967	967	965	19
625	20241213	093400	38702518	969	969	969	969	0
626	20241213	093300	38702518	969	970	970	969	817
627	20241213	093200	37910147	970	977	977	970	14
628	20241213	093100	37896483	977	976	977	976	1000
629	20241213	093000	36919533	977	977	977	977	0
630	20241213	092900	36919533	977	971	977	967	405
631	20241213	092800	36527532	972	978	978	972	330
632	20241213	092700	36206392	978	971	978	971	554
633	20241213	092600	35666869	971	965	976	965	6849
634	20241213	092500	29008590	961	955	962	954	1077
635	20241213	092400	27976778	956	957	957	956	1096
636	20241213	092300	26927956	957	959	959	957	162
637	20241213	092200	26772702	960	961	961	960	271
638	20241213	092100	26512451	961	961	961	961	9
639	20241213	092000	26503802	961	961	961	961	0
640	20241213	091900	26503802	961	970	970	961	2200
641	20241213	091800	24383538	971	971	971	971	0
642	20241213	091700	24383538	971	967	971	967	2123
643	20241213	091600	22326491	967	965	967	965	504
644	20241213	091500	21839523	957	956	962	956	1944
645	20241213	091400	19975493	950	954	956	948	2787
646	20241213	091300	17314785	954	948	954	948	655
647	20241213	091200	16693815	954	954	954	954	37
648	20241213	091100	16658517	954	953	954	953	1001
649	20241213	091000	15704563	954	954	954	944	2103
650	20241213	090900	13699059	947	947	947	947	0
651	20241213	090800	13699059	947	956	956	947	1507
652	20241213	090700	12269946	956	952	958	952	1138
653	20241213	090600	11182522	950	946	950	940	5769
654	20241213	090500	5720908	946	947	947	940	625
655	20241213	090400	5131809	940	940	940	940	1138
656	20241213	090300	4062089	940	930	940	930	279
657	20241213	090200	3802179	930	920	930	920	1302
658	20241213	090100	2594376	920	920	920	920	119
659	20241213	090000	2484896	920	923	923	920	2695