KissMeData/113810/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	201800	3438222847	981	981	981	981	878
3	20241210	201700	3438222847	981	981	981	981	0
4	20241210	201600	3438222847	981	981	981	981	0
5	20241210	201500	3438222847	981	981	981	981	0
6	20241210	201400	3438222847	981	981	981	981	0
7	20241210	201300	3438222847	981	981	981	981	0
8	20241210	201200	3438222847	981	981	981	981	0
9	20241210	201100	3438222847	981	981	981	981	0
10	20241210	201000	3438222847	981	981	981	981	0
11	20241210	200900	3438222847	981	981	981	981	0
12	20241210	200800	3438222847	981	981	981	981	0
13	20241210	200700	3438222847	981	981	981	981	0
14	20241210	200600	3438222847	981	981	981	981	0
15	20241210	200500	3438222847	981	981	981	981	0
16	20241210	200400	3438222847	981	981	981	981	0
17	20241210	200300	3438222847	981	981	981	981	0
18	20241210	200200	3438222847	981	981	981	981	0
19	20241210	200100	3438222847	981	981	981	981	0
20	20241210	200000	3438222847	981	981	981	981	0
21	20241210	195900	3438222847	981	981	981	981	0
22	20241210	195800	3438222847	981	981	981	981	0
23	20241210	195700	3438222847	981	981	981	981	0
24	20241210	195600	3438222847	981	981	981	981	0
25	20241210	195500	3438222847	981	981	981	981	0
26	20241210	195400	3438222847	981	981	981	981	0
27	20241210	195300	3438222847	981	981	981	981	0
28	20241210	195200	3438222847	981	981	981	981	0
29	20241210	195100	3438222847	981	981	981	981	0
30	20241210	195000	3438222847	981	981	981	981	0
31	20241210	194900	3438222847	981	981	981	981	0
32	20241210	194800	3438222847	981	981	981	981	878
33	20241210	194700	3438222847	981	981	981	981	0
34	20241210	194600	3438222847	981	981	981	981	0
35	20241210	194500	3438222847	981	981	981	981	0
36	20241210	194400	3438222847	981	981	981	981	0
37	20241210	194300	3438222847	981	981	981	981	0
38	20241210	194200	3438222847	981	981	981	981	0
39	20241210	194100	3438222847	981	981	981	981	0
40	20241210	194000	3438222847	981	981	981	981	0
41	20241210	193900	3438222847	981	981	981	981	0
42	20241210	193800	3438222847	981	981	981	981	0
43	20241210	193700	3438222847	981	981	981	981	0
44	20241210	193600	3438222847	981	981	981	981	0
45	20241210	193500	3438222847	981	981	981	981	0
46	20241210	193400	3438222847	981	981	981	981	0
47	20241210	193300	3438222847	981	981	981	981	0
48	20241210	193200	3438222847	981	981	981	981	0
49	20241210	193100	3438222847	981	981	981	981	0
50	20241210	193000	3438222847	981	981	981	981	0
51	20241210	192900	3438222847	981	981	981	981	0
52	20241210	192800	3438222847	981	981	981	981	0
53	20241210	192700	3438222847	981	981	981	981	0
54	20241210	192600	3438222847	981	981	981	981	0
55	20241210	192500	3438222847	981	981	981	981	0
56	20241210	192400	3438222847	981	981	981	981	0
57	20241210	192300	3438222847	981	981	981	981	0
58	20241210	192200	3438222847	981	981	981	981	0
59	20241210	192100	3438222847	981	981	981	981	0
60	20241210	192000	3438222847	981	981	981	981	0
61	20241210	191900	3438222847	981	981	981	981	0
62	20241210	191800	3438222847	981	981	981	981	878
63	20241210	191700	3438222847	981	981	981	981	0
64	20241210	191600	3438222847	981	981	981	981	0
65	20241210	191500	3438222847	981	981	981	981	0
66	20241210	191400	3438222847	981	981	981	981	0
67	20241210	191300	3438222847	981	981	981	981	0
68	20241210	191200	3438222847	981	981	981	981	0
69	20241210	191100	3438222847	981	981	981	981	0
70	20241210	191000	3438222847	981	981	981	981	0
71	20241210	190900	3438222847	981	981	981	981	0
72	20241210	190800	3438222847	981	981	981	981	0
73	20241210	190700	3438222847	981	981	981	981	0
74	20241210	190600	3438222847	981	981	981	981	0
75	20241210	190500	3438222847	981	981	981	981	0
76	20241210	190400	3438222847	981	981	981	981	0
77	20241210	190300	3438222847	981	981	981	981	0
78	20241210	190200	3438222847	981	981	981	981	0
79	20241210	190100	3438222847	981	981	981	981	0
80	20241210	190000	3438222847	981	981	981	981	0
81	20241210	185900	3438222847	981	981	981	981	0
82	20241210	185800	3438222847	981	981	981	981	0
83	20241210	185700	3438222847	981	981	981	981	0
84	20241210	185600	3438222847	981	981	981	981	0
85	20241210	185500	3438222847	981	981	981	981	0
86	20241210	185400	3438222847	981	981	981	981	0
87	20241210	185300	3438222847	981	981	981	981	0
88	20241210	185200	3438222847	981	981	981	981	0
89	20241210	185100	3438222847	981	981	981	981	0
90	20241210	185000	3438222847	981	981	981	981	0
91	20241210	184900	3438222847	981	981	981	981	0
92	20241210	184800	3438222847	981	981	981	981	878
93	20241210	184700	3438222847	981	981	981	981	0
94	20241210	184600	3438222847	981	981	981	981	0
95	20241210	184500	3438222847	981	981	981	981	0
96	20241210	184400	3438222847	981	981	981	981	0
97	20241210	184300	3438222847	981	981	981	981	0
98	20241210	184200	3438222847	981	981	981	981	0
99	20241210	184100	3438222847	981	981	981	981	0
100	20241210	184000	3438222847	981	981	981	981	0
101	20241210	183900	3438222847	981	981	981	981	0
102	20241210	183800	3438222847	981	981	981	981	0
103	20241210	183700	3438222847	981	981	981	981	0
104	20241210	183600	3438222847	981	981	981	981	0
105	20241210	183500	3438222847	981	981	981	981	0
106	20241210	183400	3438222847	981	981	981	981	0
107	20241210	183300	3438222847	981	981	981	981	0
108	20241210	183200	3438222847	981	981	981	981	0
109	20241210	183100	3438222847	981	981	981	981	0
110	20241210	183000	3438222847	981	981	981	981	0
111	20241210	182900	3438222847	981	981	981	981	0
112	20241210	182800	3438222847	981	981	981	981	0
113	20241210	182700	3438222847	981	981	981	981	0
114	20241210	182600	3438222847	981	981	981	981	0
115	20241210	182500	3438222847	981	981	981	981	0
116	20241210	182400	3438222847	981	981	981	981	0
117	20241210	182300	3438222847	981	981	981	981	0
118	20241210	182200	3438222847	981	981	981	981	0
119	20241210	182100	3438222847	981	981	981	981	0
120	20241210	182000	3438222847	981	981	981	981	0
121	20241210	181900	3438222847	981	981	981	981	0
122	20241210	181800	3438222847	981	981	981	981	878
123	20241210	181700	3438222847	981	981	981	981	0
124	20241210	181600	3438222847	981	981	981	981	0
125	20241210	181500	3438222847	981	981	981	981	0
126	20241210	181400	3438222847	981	981	981	981	0
127	20241210	181300	3438222847	981	981	981	981	0
128	20241210	181200	3438222847	981	981	981	981	0
129	20241210	181100	3438222847	981	981	981	981	0
130	20241210	181000	3438222847	981	981	981	981	0
131	20241210	180900	3438222847	981	981	981	981	0
132	20241210	180800	3438222847	981	981	981	981	0
133	20241210	180700	3438222847	981	981	981	981	0
134	20241210	180600	3438222847	981	981	981	981	0
135	20241210	180500	3438222847	981	981	981	981	0
136	20241210	180400	3438222847	981	981	981	981	0
137	20241210	180300	3438222847	981	981	981	981	0
138	20241210	180200	3438222847	981	981	981	981	0
139	20241210	180100	3438222847	981	981	981	981	0
140	20241210	180000	3438222847	981	981	981	981	0
141	20241210	175900	3438222847	981	981	981	981	0
142	20241210	175800	3438222847	981	981	981	981	0
143	20241210	175700	3438222847	981	981	981	981	0
144	20241210	175600	3438222847	981	981	981	981	0
145	20241210	175500	3438222847	981	981	981	981	0
146	20241210	175400	3438222847	981	981	981	981	0
147	20241210	175300	3438222847	981	981	981	981	0
148	20241210	175200	3438222847	981	981	981	981	0
149	20241210	175100	3438222847	981	981	981	981	0
150	20241210	175000	3438222847	981	981	981	981	0
151	20241210	174900	3438222847	981	981	981	981	0
152	20241210	174800	3438222847	981	981	981	981	878
153	20241210	174700	3438222847	981	981	981	981	0
154	20241210	174600	3438222847	981	981	981	981	0
155	20241210	174500	3438222847	981	981	981	981	0
156	20241210	174400	3438222847	981	981	981	981	0
157	20241210	174300	3438222847	981	981	981	981	0
158	20241210	174200	3438222847	981	981	981	981	0
159	20241210	174100	3438222847	981	981	981	981	0
160	20241210	174000	3438222847	981	981	981	981	0
161	20241210	173900	3438222847	981	981	981	981	0
162	20241210	173800	3438222847	981	981	981	981	0
163	20241210	173700	3438222847	981	981	981	981	0
164	20241210	173600	3438222847	981	981	981	981	0
165	20241210	173500	3438222847	981	981	981	981	0
166	20241210	173400	3438222847	981	981	981	981	0
167	20241210	173300	3438222847	981	981	981	981	0
168	20241210	173200	3438222847	981	981	981	981	0
169	20241210	173100	3438222847	981	981	981	981	0
170	20241210	173000	3438222847	981	981	981	981	0
171	20241210	172900	3438222847	981	981	981	981	0
172	20241210	172800	3438222847	981	981	981	981	0
173	20241210	172700	3438222847	981	981	981	981	0
174	20241210	172600	3438222847	981	981	981	981	0
175	20241210	172500	3438222847	981	981	981	981	0
176	20241210	172400	3438222847	981	981	981	981	0
177	20241210	172300	3438222847	981	981	981	981	0
178	20241210	172200	3438222847	981	981	981	981	0
179	20241210	172100	3438222847	981	981	981	981	0
180	20241210	172000	3438222847	981	981	981	981	0
181	20241210	171900	3438222847	981	981	981	981	0
182	20241210	171800	3438222847	981	981	981	981	878
183	20241210	171700	3438222847	981	981	981	981	0
184	20241210	171600	3438222847	981	981	981	981	0
185	20241210	171500	3438222847	981	981	981	981	0
186	20241210	171400	3438222847	981	981	981	981	0
187	20241210	171300	3438222847	981	981	981	981	0
188	20241210	171200	3438222847	981	981	981	981	0
189	20241210	171100	3438222847	981	981	981	981	0
190	20241210	171000	3438222847	981	981	981	981	0
191	20241210	170900	3438222847	981	981	981	981	0
192	20241210	170800	3438222847	981	981	981	981	0
193	20241210	170700	3438222847	981	981	981	981	0
194	20241210	170600	3438222847	981	981	981	981	0
195	20241210	170500	3438222847	981	981	981	981	0
196	20241210	170400	3438222847	981	981	981	981	0
197	20241210	170300	3438222847	981	981	981	981	0
198	20241210	170200	3438222847	981	981	981	981	0
199	20241210	170100	3438222847	981	981	981	981	0
200	20241210	170000	3438222847	981	981	981	981	0
201	20241210	165900	3438222847	981	981	981	981	0
202	20241210	165800	3438222847	981	981	981	981	0
203	20241210	165700	3438222847	981	981	981	981	0
204	20241210	165600	3438222847	981	981	981	981	0
205	20241210	165500	3438222847	981	981	981	981	0
206	20241210	165400	3438222847	981	981	981	981	0
207	20241210	165300	3438222847	981	981	981	981	0
208	20241210	165200	3438222847	981	981	981	981	0
209	20241210	165100	3438222847	981	981	981	981	0
210	20241210	165000	3438222847	981	981	981	981	0
211	20241210	164900	3438222847	981	981	981	981	0
212	20241210	164800	3438222847	981	981	981	981	878
213	20241210	164700	3438222847	981	981	981	981	0
214	20241210	164600	3438222847	981	981	981	981	0
215	20241210	164500	3438222847	981	981	981	981	0
216	20241210	164400	3438222847	981	981	981	981	0
217	20241210	164300	3438222847	981	981	981	981	0
218	20241210	164200	3438222847	981	981	981	981	0
219	20241210	164100	3438222847	981	981	981	981	0
220	20241210	164000	3438222847	981	981	981	981	0
221	20241210	163900	3438222847	981	981	981	981	0
222	20241210	163800	3438222847	981	981	981	981	0
223	20241210	163700	3438222847	981	981	981	981	0
224	20241210	163600	3438222847	981	981	981	981	0
225	20241210	163500	3438222847	981	981	981	981	0
226	20241210	163400	3438222847	981	981	981	981	0
227	20241210	163300	3438222847	981	981	981	981	0
228	20241210	163200	3438222847	981	981	981	981	0
229	20241210	163100	3438222847	981	981	981	981	0
230	20241210	163000	3438222847	981	981	981	981	0
231	20241210	162900	3438222847	981	981	981	981	0
232	20241210	162800	3438222847	981	981	981	981	0
233	20241210	162700	3438222847	981	981	981	981	0
234	20241210	162600	3438222847	981	981	981	981	0
235	20241210	162500	3438222847	981	981	981	981	0
236	20241210	162400	3438222847	981	981	981	981	0
237	20241210	162300	3438222847	981	981	981	981	0
238	20241210	162200	3438222847	981	981	981	981	0
239	20241210	162100	3438222847	981	981	981	981	0
240	20241210	162000	3438222847	981	981	981	981	0
241	20241210	161900	3438222847	981	981	981	981	0
242	20241210	161800	3438222847	981	981	981	981	878
243	20241210	161700	3438222847	981	981	981	981	0
244	20241210	161600	3438222847	981	981	981	981	0
245	20241210	161500	3438222847	981	981	981	981	0
246	20241210	161400	3438222847	981	981	981	981	0
247	20241210	161300	3438222847	981	981	981	981	0
248	20241210	161200	3438222847	981	981	981	981	0
249	20241210	161100	3438222847	981	981	981	981	0
250	20241210	161000	3438222847	981	981	981	981	0
251	20241210	160900	3438222847	981	981	981	981	0
252	20241210	160800	3438222847	981	981	981	981	0
253	20241210	160700	3438222847	981	981	981	981	0
254	20241210	160600	3438222847	981	981	981	981	0
255	20241210	160500	3438222847	981	981	981	981	0
256	20241210	160400	3438222847	981	981	981	981	0
257	20241210	160300	3438222847	981	981	981	981	0
258	20241210	160200	3438222847	981	981	981	981	0
259	20241210	160100	3438222847	981	981	981	981	0
260	20241210	160000	3438222847	981	981	981	981	0
261	20241210	155900	3438222847	981	981	981	981	0
262	20241210	155800	3438222847	981	981	981	981	0
263	20241210	155700	3438222847	981	981	981	981	0
264	20241210	155600	3438222847	981	981	981	981	0
265	20241210	155500	3438222847	981	981	981	981	0
266	20241210	155400	3438222847	981	981	981	981	0
267	20241210	155300	3438222847	981	981	981	981	0
268	20241210	155200	3438222847	981	981	981	981	0
269	20241210	155100	3438222847	981	981	981	981	0
270	20241210	155000	3438222847	981	981	981	981	0
271	20241210	154900	3438222847	981	981	981	981	0
272	20241210	154800	3438222847	981	981	981	981	878
273	20241210	154700	3438222847	981	981	981	981	0
274	20241210	154600	3438222847	981	981	981	981	0
275	20241210	154500	3438222847	981	981	981	981	0
276	20241210	154400	3438222847	981	981	981	981	0
277	20241210	154300	3438222847	981	981	981	981	0
278	20241210	154200	3438222847	981	981	981	981	0
279	20241210	154100	3438222847	981	981	981	981	0
280	20241210	154000	3438222847	981	981	981	981	0
281	20241210	153900	3438222847	981	981	981	981	0
282	20241210	153800	3438222847	981	981	981	981	0
283	20241210	153700	3438222847	981	981	981	981	0
284	20241210	153600	3438222847	981	981	981	981	0
285	20241210	153500	3438222847	981	981	981	981	0
286	20241210	153400	3438222847	981	981	981	981	0
287	20241210	153300	3438222847	981	981	981	981	0
288	20241210	153200	3438222847	981	981	981	981	0
289	20241210	153100	3438222847	981	981	981	981	0
290	20241210	153000	3438222847	981	981	981	981	0
291	20241210	152900	3438222847	981	981	981	981	0
292	20241210	152800	3438222847	981	981	981	981	0
293	20241210	152700	3438222847	981	981	981	981	0
294	20241210	152600	3438222847	981	981	981	981	0
295	20241210	152500	3438222847	981	981	981	981	0
296	20241210	152400	3438222847	981	981	981	981	0
297	20241210	152300	3438222847	981	981	981	981	0
298	20241210	152200	3438222847	981	981	981	981	0
299	20241210	152100	3438222847	981	981	981	981	0
300	20241210	152000	3438222847	981	981	981	981	0
301	20241210	151900	3438222847	981	981	981	981	878
302	20241210	151800	3437361529	981	981	981	981	0
303	20241210	151700	3437361529	981	981	981	981	0
304	20241210	151600	3437361529	981	981	981	981	0
305	20241210	151500	3437361529	981	981	981	981	793
306	20241210	151400	3436583596	981	981	981	981	0
307	20241210	151300	3436583596	981	981	981	981	0
308	20241210	151200	3436583596	981	981	981	981	0
309	20241210	151100	3436583596	981	981	981	981	0
310	20241210	151000	3436583596	981	981	981	981	0
311	20241210	150900	3436583596	981	981	981	981	0
312	20241210	150800	3436583596	981	981	981	981	406
313	20241210	150700	3436185310	981	981	981	981	1
314	20241210	150600	3436184329	981	981	981	981	0
315	20241210	150500	3436184329	981	981	981	981	0
316	20241210	150400	3436184329	981	981	981	981	19
317	20241210	150300	3436165690	981	981	981	981	0
318	20241210	150200	3436165690	981	981	981	981	0
319	20241210	150100	3436165690	981	981	981	981	0
320	20241210	150000	3436165690	981	981	981	981	0
321	20241210	145900	3436165690	981	981	981	981	0
322	20241210	145800	3436165690	981	981	981	981	0
323	20241210	145700	3436165690	981	981	981	981	0
324	20241210	145600	3436165690	981	981	981	981	0
325	20241210	145500	3436165690	981	981	981	981	1
326	20241210	145400	3436164709	981	981	981	981	0
327	20241210	145300	3436164709	981	981	981	981	0
328	20241210	145200	3436164709	981	981	981	981	0
329	20241210	145100	3436164709	981	981	981	981	0
330	20241210	145000	3436164709	981	981	981	981	0
331	20241210	144900	3436164709	981	981	981	981	0
332	20241210	144800	3436164709	981	981	981	981	0
333	20241210	144700	3436164709	981	981	981	981	1000
334	20241210	144600	3435183709	981	981	981	981	0
335	20241210	144500	3435183709	981	981	981	981	0
336	20241210	144400	3435183709	981	981	981	981	0
337	20241210	144300	3435183709	981	981	981	981	0
338	20241210	144200	3435183709	981	981	981	981	0
339	20241210	144100	3435183709	981	981	981	981	30
340	20241210	144000	3435154279	981	981	981	981	1
341	20241210	143900	3435153298	981	981	981	981	0
342	20241210	143800	3435153298	981	981	981	981	5
343	20241210	143700	3435148393	981	981	981	981	79
344	20241210	143600	3435070894	981	981	981	981	2
345	20241210	143500	3435068932	981	981	981	981	91
346	20241210	143400	3434979661	981	981	981	981	0
347	20241210	143300	3434979661	981	981	981	981	1148
348	20241210	143200	3433853473	981	981	981	981	0
349	20241210	143100	3433853473	981	981	981	981	52
350	20241210	143000	3433802461	981	981	981	981	0
351	20241210	142900	3433802461	981	981	981	981	0
352	20241210	142800	3433802461	981	981	981	981	0
353	20241210	142700	3433802461	981	981	981	981	1
354	20241210	142600	3433801480	981	981	981	981	284
355	20241210	142500	3433522876	981	981	981	981	0
356	20241210	142400	3433522876	981	981	981	981	0
357	20241210	142300	3433522876	981	981	981	981	2836
358	20241210	142200	3430740760	981	981	981	981	0
359	20241210	142100	3430740760	981	981	981	981	0
360	20241210	142000	3430740760	981	981	981	981	0
361	20241210	141900	3430740760	981	981	981	981	0
362	20241210	141800	3430740760	981	981	981	981	0
363	20241210	141700	3430740760	981	981	981	981	0
364	20241210	141600	3430740760	981	981	981	981	0
365	20241210	141500	3430740760	981	981	981	981	0
366	20241210	141400	3430740760	981	981	981	981	0
367	20241210	141300	3430740760	981	981	981	981	0
368	20241210	141200	3430740760	981	981	981	981	1
369	20241210	141100	3430739779	981	981	981	981	0
370	20241210	141000	3430739779	981	981	981	981	0
371	20241210	140900	3430739779	981	981	981	981	0
372	20241210	140800	3430739779	981	981	981	981	0
373	20241210	140700	3430739779	981	981	981	981	0
374	20241210	140600	3430739779	981	981	981	981	0
375	20241210	140500	3430739779	981	981	981	981	0
376	20241210	140400	3430739779	981	981	981	981	0
377	20241210	140300	3430739779	981	981	981	981	0
378	20241210	140200	3430739779	981	981	981	981	0
379	20241210	140100	3430739779	981	981	981	981	0
380	20241210	140000	3430739779	981	981	981	981	250
381	20241210	135900	3430494529	981	981	981	981	0
382	20241210	135800	3430494529	981	981	981	981	0
383	20241210	135700	3430494529	981	981	981	981	1650
384	20241210	135600	3428875879	981	981	981	981	0
385	20241210	135500	3428875879	981	981	981	981	0
386	20241210	135400	3428875879	981	981	981	981	0
387	20241210	135300	3428875879	981	981	981	981	1289
388	20241210	135200	3427611370	981	981	981	981	0
389	20241210	135100	3427611370	981	981	981	981	0
390	20241210	135000	3427611370	981	981	981	981	0
391	20241210	134900	3427611370	981	981	981	981	0
392	20241210	134800	3427611370	981	981	981	981	0
393	20241210	134700	3427611370	981	981	981	981	0
394	20241210	134600	3427611370	981	981	981	981	0
395	20241210	134500	3427611370	981	981	981	981	0
396	20241210	134400	3427611370	981	981	981	981	0
397	20241210	134300	3427611370	981	981	981	981	0
398	20241210	134200	3427611370	981	981	981	981	0
399	20241210	134100	3427611370	981	981	981	981	0
400	20241210	134000	3427611370	981	981	981	981	3131
401	20241210	133900	3424539859	981	981	981	981	0
402	20241210	133800	3424539859	981	981	981	981	0
403	20241210	133700	3424539859	981	981	981	981	544
404	20241210	133600	3424006195	981	981	981	981	361
405	20241210	133500	3423652054	981	981	981	981	0
406	20241210	133400	3423652054	981	981	981	981	160
407	20241210	133300	3423495094	981	981	981	981	0
408	20241210	133200	3423495094	981	981	981	981	0
409	20241210	133100	3423495094	981	981	981	981	0
410	20241210	133000	3423495094	981	981	981	981	0
411	20241210	132900	3423495094	981	981	981	981	0
412	20241210	132800	3423495094	981	981	981	981	0
413	20241210	132700	3423495094	981	981	981	981	51
414	20241210	132600	3423445063	981	981	981	981	0
415	20241210	132500	3423445063	981	981	981	981	0
416	20241210	132400	3423445063	981	981	981	981	0
417	20241210	132300	3423445063	981	981	981	981	0
418	20241210	132200	3423445063	981	981	981	981	0
419	20241210	132100	3423445063	981	981	981	981	0
420	20241210	132000	3423445063	981	981	981	981	0
421	20241210	131900	3423445063	981	981	981	981	0
422	20241210	131800	3423445063	981	981	981	981	3100
423	20241210	131700	3420403963	981	981	981	981	0
424	20241210	131600	3420403963	981	981	981	981	0
425	20241210	131500	3420403963	981	981	981	981	1000
426	20241210	131400	3419422963	981	981	981	981	0
427	20241210	131300	3419422963	981	981	981	981	0
428	20241210	131200	3419422963	981	981	981	981	0
429	20241210	131100	3419422963	981	981	981	981	0
430	20241210	131000	3419422963	981	981	981	981	0
431	20241210	130900	3419422963	981	981	981	981	0
432	20241210	130800	3419422963	981	981	981	981	0
433	20241210	130700	3419422963	981	981	981	981	0
434	20241210	130600	3419422963	981	981	981	981	0
435	20241210	130500	3419422963	981	981	981	981	0
436	20241210	130400	3419422963	981	981	981	981	6
437	20241210	130300	3419417077	981	981	981	981	0
438	20241210	130200	3419417077	981	981	981	981	0
439	20241210	130100	3419417077	981	981	981	981	0
440	20241210	130000	3419417077	981	981	981	981	0
441	20241210	125900	3419417077	981	981	981	981	0
442	20241210	125800	3419417077	981	981	981	981	0
443	20241210	125700	3419417077	981	981	981	981	5
444	20241210	125600	3419412172	981	981	981	981	5
445	20241210	125500	3419407267	981	981	981	981	0
446	20241210	125400	3419407267	981	981	981	981	212
447	20241210	125300	3419199295	981	981	981	981	381
448	20241210	125200	3418825534	981	981	981	981	0
449	20241210	125100	3418825534	981	981	981	981	1
450	20241210	125000	3418824553	981	981	981	981	64
451	20241210	124900	3418761769	981	981	981	981	0
452	20241210	124800	3418761769	981	981	981	981	0
453	20241210	124700	3418761769	981	981	981	981	0
454	20241210	124600	3418761769	981	981	981	981	0
455	20241210	124500	3418761769	981	981	981	981	0
456	20241210	124400	3418761769	981	981	981	981	101
457	20241210	124300	3418662688	981	981	981	981	352
458	20241210	124200	3418317376	981	981	981	981	0
459	20241210	124100	3418317376	981	981	981	981	0
460	20241210	124000	3418317376	981	981	981	981	0
461	20241210	123900	3418317376	981	981	981	981	0
462	20241210	123800	3418317376	981	981	981	981	0
463	20241210	123700	3418317376	981	981	981	981	2000
464	20241210	123600	3416355376	981	981	981	981	83
465	20241210	123500	3416273953	981	981	981	981	0
466	20241210	123400	3416273953	981	981	981	981	0
467	20241210	123300	3416273953	981	981	981	981	1000
468	20241210	123200	3415292953	981	981	981	981	3489
469	20241210	123100	3411870244	981	981	981	981	742
470	20241210	123000	3411142342	981	981	981	981	0
471	20241210	122900	3411142342	981	981	981	981	1046
472	20241210	122800	3410116216	981	981	981	981	1
473	20241210	122700	3410115235	981	981	981	981	3
474	20241210	122600	3410112292	981	981	981	981	0
475	20241210	122500	3410112292	981	981	981	981	7356
476	20241210	122400	3402896056	981	981	981	981	903
477	20241210	122300	3402010213	981	981	981	981	2
478	20241210	122200	3402008251	981	981	981	981	157
479	20241210	122100	3401854234	981	981	981	981	15014
480	20241210	122000	3387125500	981	981	981	981	1001
481	20241210	121900	3386143519	981	981	981	981	102
482	20241210	121800	3386043457	981	981	981	981	7902
483	20241210	121700	3378291595	981	981	981	981	3
484	20241210	121600	3378288652	981	981	981	981	1052
485	20241210	121500	3377256640	981	981	981	981	9242
486	20241210	121400	3368190238	981	981	981	981	6918
487	20241210	121300	3361403680	981	981	981	981	14079
488	20241210	121200	3347592181	981	981	981	981	26719
489	20241210	121100	3321380842	981	981	981	981	23023
490	20241210	121000	3298795279	981	981	981	981	8654
491	20241210	120900	3290305705	981	981	981	981	106161
492	20241210	120800	3186161764	981	981	981	981	110527
493	20241210	120700	3077734777	981	981	981	981	446540
494	20241210	120600	2639679037	981	981	981	981	552
495	20241210	120500	2639137525	981	981	981	981	954
496	20241210	120400	2638201651	981	981	981	981	0
497	20241210	120300	2638201651	981	981	981	981	0
498	20241210	120200	2638201651	981	981	981	981	0
499	20241210	120100	2638201651	981	981	981	981	0
500	20241210	120000	2638201651	981	981	981	981	0
501	20241210	115900	2638201651	981	981	981	981	0
502	20241210	115800	2638201651	981	981	981	981	0
503	20241210	115700	2638201651	981	981	981	981	50
504	20241210	115600	2638152601	981	981	981	981	303
505	20241210	115500	2637855358	981	981	981	981	302
506	20241210	115400	2637559096	981	981	981	981	0
507	20241210	115300	2637559096	981	981	981	981	1504
508	20241210	115200	2636083672	981	981	981	981	0
509	20241210	115100	2636083672	981	981	981	981	0
510	20241210	115000	2636083672	981	981	981	981	0
511	20241210	114900	2636083672	981	981	981	981	0
512	20241210	114800	2636083672	981	981	981	981	2423
513	20241210	114700	2633706709	981	981	981	981	0
514	20241210	114600	2633706709	981	981	981	981	1
515	20241210	114500	2633705728	981	981	981	981	0
516	20241210	114400	2633705728	981	981	981	981	100
517	20241210	114300	2633607628	981	981	981	981	537
518	20241210	114200	2633080831	981	981	981	981	51
519	20241210	114100	2633030800	981	981	981	981	0
520	20241210	114000	2633030800	981	981	981	981	0
521	20241210	113900	2633030800	981	981	981	981	0
522	20241210	113800	2633030800	981	981	981	981	210
523	20241210	113700	2632824790	981	981	981	981	0
524	20241210	113600	2632824790	981	981	981	981	0
525	20241210	113500	2632824790	981	981	981	981	0
526	20241210	113400	2632824790	981	981	981	981	0
527	20241210	113300	2632824790	981	981	981	981	0
528	20241210	113200	2632824790	981	981	981	981	0
529	20241210	113100	2632824790	981	981	981	981	0
530	20241210	113000	2632824790	981	981	981	981	3
531	20241210	112900	2632821847	981	981	981	981	0
532	20241210	112800	2632821847	981	981	981	981	0
533	20241210	112700	2632821847	981	981	981	981	1
534	20241210	112600	2632820866	981	981	981	981	0
535	20241210	112500	2632820866	981	981	981	981	0
536	20241210	112400	2632820866	981	981	981	981	0
537	20241210	112300	2632820866	981	981	981	981	0
538	20241210	112200	2632820866	981	981	981	981	30
539	20241210	112100	2632791436	981	981	981	981	100
540	20241210	112000	2632693336	981	981	981	981	0
541	20241210	111900	2632693336	981	981	981	981	0
542	20241210	111800	2632693336	981	981	981	981	0
543	20241210	111700	2632693336	981	981	981	981	0
544	20241210	111600	2632693336	981	981	981	981	187
545	20241210	111500	2632509889	981	981	981	981	0
546	20241210	111400	2632509889	981	981	981	981	0
547	20241210	111300	2632509889	981	981	981	981	110
548	20241210	111200	2632401979	981	981	981	981	101
549	20241210	111100	2632302898	981	981	981	981	50
550	20241210	111000	2632253848	981	981	981	981	0
551	20241210	110900	2632253848	981	981	981	981	400
552	20241210	110800	2631861448	981	981	981	981	0
553	20241210	110700	2631861448	981	981	981	981	0
554	20241210	110600	2631861448	981	981	981	981	0
555	20241210	110500	2631861448	981	981	981	981	30
556	20241210	110400	2631832018	981	981	981	981	12
557	20241210	110300	2631820246	981	981	981	981	91
558	20241210	110200	2631730975	981	981	981	981	100
559	20241210	110100	2631632875	981	981	981	981	300
560	20241210	110000	2631338575	981	981	981	981	2
561	20241210	105900	2631336613	981	981	981	981	190
562	20241210	105800	2631150223	981	981	981	981	134
563	20241210	105700	2631018769	981	981	981	981	124
564	20241210	105600	2630897125	981	981	981	981	124
565	20241210	105500	2630775481	981	981	981	981	145
566	20241210	105400	2630633236	981	981	981	981	124
567	20241210	105300	2630511592	981	981	981	981	62
568	20241210	105200	2630450770	981	981	981	981	129
569	20241210	105100	2630324221	981	981	981	981	124
570	20241210	105000	2630202577	981	981	981	981	124
571	20241210	104900	2630080933	981	981	981	981	210
572	20241210	104800	2629874923	981	981	981	981	62
573	20241210	104700	2629814101	981	981	981	981	144
574	20241210	104600	2629672837	981	981	981	981	124
575	20241210	104500	2629551193	981	981	981	981	124
576	20241210	104400	2629429549	981	981	981	981	62
577	20241210	104300	2629368727	981	981	981	981	62
578	20241210	104200	2629307905	981	981	981	981	64
579	20241210	104100	2629245121	981	981	981	981	124
580	20241210	104000	2629123477	981	981	981	981	1121
581	20241210	103900	2628023776	981	981	981	981	0
582	20241210	103800	2628023776	981	981	981	981	500
583	20241210	103700	2627533276	981	981	981	981	714
584	20241210	103600	2626832842	981	981	981	981	0
585	20241210	103500	2626832842	981	981	981	981	0
586	20241210	103400	2626832842	981	981	981	981	1170
587	20241210	103300	2625685072	981	981	981	981	48
588	20241210	103200	2625637984	981	981	981	981	0
589	20241210	103100	2625637984	981	981	981	981	50
590	20241210	103000	2625588934	981	981	981	981	0
591	20241210	102900	2625588934	981	981	981	981	6
592	20241210	102800	2625583048	981	981	981	981	0
593	20241210	102700	2625583048	981	981	981	981	1
594	20241210	102600	2625582067	981	981	981	981	0
595	20241210	102500	2625582067	981	981	981	981	1220
596	20241210	102400	2624385247	981	981	981	981	0
597	20241210	102300	2624385247	981	981	981	981	0
598	20241210	102200	2624385247	981	981	981	981	0
599	20241210	102100	2624385247	981	981	981	981	0
600	20241210	102000	2624385247	981	981	981	981	22
601	20241210	101900	2624363665	981	981	981	981	10
602	20241210	101800	2624353855	981	981	981	981	2
603	20241210	101700	2624351893	981	981	981	981	0
604	20241210	101600	2624351893	981	981	981	981	659
605	20241210	101500	2623705414	981	981	981	981	1
606	20241210	101400	2623704433	981	981	981	981	0
607	20241210	101300	2623704433	981	981	981	981	0
608	20241210	101200	2623704433	981	981	981	981	1705
609	20241210	101100	2622031828	981	981	981	981	1
610	20241210	101000	2622030847	981	981	981	981	21970
611	20241210	100900	2600478277	981	981	981	981	37
612	20241210	100800	2600441980	981	981	981	981	2900
613	20241210	100700	2597597080	981	981	981	981	875
614	20241210	100600	2596738705	981	981	981	981	66
615	20241210	100500	2596673959	981	981	981	981	0
616	20241210	100400	2596673959	981	981	981	981	28
617	20241210	100300	2596646491	981	981	981	981	1809
618	20241210	100200	2594871862	981	981	981	981	247
619	20241210	100100	2594629555	981	981	981	981	100
620	20241210	100000	2594531455	981	981	981	981	558
621	20241210	095900	2593984057	981	981	981	981	1
622	20241210	095800	2593983076	981	981	981	981	3004
623	20241210	095700	2591036152	981	981	981	981	1010
624	20241210	095600	2590045342	981	981	981	981	103
625	20241210	095500	2589944299	981	981	981	981	1
626	20241210	095400	2589943318	981	981	981	981	80
627	20241210	095300	2589864838	981	981	981	981	292
628	20241210	095200	2589578386	981	981	981	981	1000
629	20241210	095100	2588597386	981	981	981	981	450
630	20241210	095000	2588155936	981	981	981	981	0
631	20241210	094900	2588155936	981	981	981	981	352
632	20241210	094800	2587810624	981	981	981	981	1984
633	20241210	094700	2585864320	981	981	981	981	0
634	20241210	094600	2585864320	981	981	981	981	50
635	20241210	094500	2585815270	981	981	981	981	4297
636	20241210	094400	2581599913	981	981	981	981	2001
637	20241210	094300	2579636932	981	981	981	981	257
638	20241210	094200	2579384815	981	981	981	981	54
639	20241210	094100	2579331841	981	981	981	981	118
640	20241210	094000	2579216083	981	981	981	981	264
641	20241210	093900	2578957099	981	981	981	981	4590
642	20241210	093800	2574454309	981	981	981	981	0
643	20241210	093700	2574454309	981	981	981	981	3
644	20241210	093600	2574451366	981	981	981	981	22151
645	20241210	093500	2552721235	981	981	981	981	1120
646	20241210	093400	2551622515	981	981	981	981	10
647	20241210	093300	2551612705	981	981	981	981	249
648	20241210	093200	2551368436	981	981	981	981	255
649	20241210	093100	2551118281	981	981	981	981	1937
650	20241210	093000	2549218084	981	981	981	981	4021
651	20241210	092900	2545273483	981	981	981	981	1574
652	20241210	092800	2543729389	981	981	981	981	0
653	20241210	092700	2543729389	981	981	981	981	1615
654	20241210	092600	2542145074	981	981	981	981	208
655	20241210	092500	2541941026	981	981	981	981	1383
656	20241210	092400	2540584303	981	981	981	981	56
657	20241210	092300	2540529367	981	981	981	981	4973
658	20241210	092200	2535650854	981	981	981	981	2524
659	20241210	092100	2533174810	981	981	981	981	620
660	20241210	092000	2532566590	981	981	981	981	3132
661	20241210	091900	2529494098	981	981	981	981	106
662	20241210	091800	2529390112	981	981	981	981	1549
663	20241210	091700	2527870543	981	981	981	981	4096
664	20241210	091600	2523852367	981	981	981	981	4433
665	20241210	091500	2519503594	981	981	981	981	5625
666	20241210	091400	2513985469	981	981	981	981	5574
667	20241210	091300	2508517375	981	981	981	981	5870
668	20241210	091200	2502758905	981	981	981	981	8211
669	20241210	091100	2494703914	981	981	981	981	15712
670	20241210	091000	2479290442	981	981	981	981	13351
671	20241210	090900	2466193111	981	981	981	981	19184
672	20241210	090800	2447373607	981	981	981	981	70817
673	20241210	090700	2377902130	981	981	981	981	173612
674	20241210	090600	2207588758	981	981	981	981	630618
675	20241210	090500	1588952500	967	967	967	967	0
676	20241210	090400	1588952500	967	918	967	918	350457
677	20241210	090300	1258639216	928	900	940	889	606424
678	20241210	090200	702334059	900	880	901	879	697923
679	20241210	090100	0	755	755	755	755	0
680	20241210	090000	0	755	755	755	755	0