KissMeData/076610/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	195300	538735730	1012	1012	1012	1012	3902
3	20241220	195200	538735730	1012	1012	1012	1012	0
4	20241220	195100	538735730	1012	1012	1012	1012	0
5	20241220	195000	538735730	1012	1012	1012	1012	0
6	20241220	194900	538735730	1012	1012	1012	1012	0
7	20241220	194800	538735730	1012	1012	1012	1012	0
8	20241220	194700	538735730	1012	1012	1012	1012	0
9	20241220	194600	538735730	1012	1012	1012	1012	0
10	20241220	194500	538735730	1012	1012	1012	1012	0
11	20241220	194400	538735730	1012	1012	1012	1012	0
12	20241220	194300	538735730	1012	1012	1012	1012	0
13	20241220	194200	538735730	1012	1012	1012	1012	0
14	20241220	194100	538735730	1012	1012	1012	1012	0
15	20241220	194000	538735730	1012	1012	1012	1012	0
16	20241220	193900	538735730	1012	1012	1012	1012	0
17	20241220	193800	538735730	1012	1012	1012	1012	0
18	20241220	193700	538735730	1012	1012	1012	1012	0
19	20241220	193600	538735730	1012	1012	1012	1012	0
20	20241220	193500	538735730	1012	1012	1012	1012	0
21	20241220	193400	538735730	1012	1012	1012	1012	0
22	20241220	193300	538735730	1012	1012	1012	1012	0
23	20241220	193200	538735730	1012	1012	1012	1012	0
24	20241220	193100	538735730	1012	1012	1012	1012	0
25	20241220	193000	538735730	1012	1012	1012	1012	0
26	20241220	192900	538735730	1012	1012	1012	1012	0
27	20241220	192800	538735730	1012	1012	1012	1012	0
28	20241220	192700	538735730	1012	1012	1012	1012	0
29	20241220	192600	538735730	1012	1012	1012	1012	0
30	20241220	192500	538735730	1012	1012	1012	1012	0
31	20241220	192400	538735730	1012	1012	1012	1012	0
32	20241220	192300	538735730	1012	1012	1012	1012	3902
33	20241220	192200	538735730	1012	1012	1012	1012	0
34	20241220	192100	538735730	1012	1012	1012	1012	0
35	20241220	192000	538735730	1012	1012	1012	1012	0
36	20241220	191900	538735730	1012	1012	1012	1012	0
37	20241220	191800	538735730	1012	1012	1012	1012	0
38	20241220	191700	538735730	1012	1012	1012	1012	0
39	20241220	191600	538735730	1012	1012	1012	1012	0
40	20241220	191500	538735730	1012	1012	1012	1012	0
41	20241220	191400	538735730	1012	1012	1012	1012	0
42	20241220	191300	538735730	1012	1012	1012	1012	0
43	20241220	191200	538735730	1012	1012	1012	1012	0
44	20241220	191100	538735730	1012	1012	1012	1012	0
45	20241220	191000	538735730	1012	1012	1012	1012	0
46	20241220	190900	538735730	1012	1012	1012	1012	0
47	20241220	190800	538735730	1012	1012	1012	1012	0
48	20241220	190700	538735730	1012	1012	1012	1012	0
49	20241220	190600	538735730	1012	1012	1012	1012	0
50	20241220	190500	538735730	1012	1012	1012	1012	0
51	20241220	190400	538735730	1012	1012	1012	1012	0
52	20241220	190300	538735730	1012	1012	1012	1012	0
53	20241220	190200	538735730	1012	1012	1012	1012	0
54	20241220	190100	538735730	1012	1012	1012	1012	0
55	20241220	190000	538735730	1012	1012	1012	1012	0
56	20241220	185900	538735730	1012	1012	1012	1012	0
57	20241220	185800	538735730	1012	1012	1012	1012	0
58	20241220	185700	538735730	1012	1012	1012	1012	0
59	20241220	185600	538735730	1012	1012	1012	1012	0
60	20241220	185500	538735730	1012	1012	1012	1012	0
61	20241220	185400	538735730	1012	1012	1012	1012	0
62	20241220	185300	538735730	1012	1012	1012	1012	3902
63	20241220	185200	538735730	1012	1012	1012	1012	0
64	20241220	185100	538735730	1012	1012	1012	1012	0
65	20241220	185000	538735730	1012	1012	1012	1012	0
66	20241220	184900	538735730	1012	1012	1012	1012	0
67	20241220	184800	538735730	1012	1012	1012	1012	0
68	20241220	184700	538735730	1012	1012	1012	1012	0
69	20241220	184600	538735730	1012	1012	1012	1012	0
70	20241220	184500	538735730	1012	1012	1012	1012	0
71	20241220	184400	538735730	1012	1012	1012	1012	0
72	20241220	184300	538735730	1012	1012	1012	1012	0
73	20241220	184200	538735730	1012	1012	1012	1012	0
74	20241220	184100	538735730	1012	1012	1012	1012	0
75	20241220	184000	538735730	1012	1012	1012	1012	0
76	20241220	183900	538735730	1012	1012	1012	1012	0
77	20241220	183800	538735730	1012	1012	1012	1012	0
78	20241220	183700	538735730	1012	1012	1012	1012	0
79	20241220	183600	538735730	1012	1012	1012	1012	0
80	20241220	183500	538735730	1012	1012	1012	1012	0
81	20241220	183400	538735730	1012	1012	1012	1012	0
82	20241220	183300	538735730	1012	1012	1012	1012	0
83	20241220	183200	538735730	1012	1012	1012	1012	0
84	20241220	183100	538735730	1012	1012	1012	1012	0
85	20241220	183000	538735730	1012	1012	1012	1012	0
86	20241220	182900	538735730	1012	1012	1012	1012	0
87	20241220	182800	538735730	1012	1012	1012	1012	0
88	20241220	182700	538735730	1012	1012	1012	1012	0
89	20241220	182600	538735730	1012	1012	1012	1012	0
90	20241220	182500	538735730	1012	1012	1012	1012	0
91	20241220	182400	538735730	1012	1012	1012	1012	0
92	20241220	182300	538735730	1012	1012	1012	1012	3902
93	20241220	182200	538735730	1012	1012	1012	1012	0
94	20241220	182100	538735730	1012	1012	1012	1012	0
95	20241220	182000	538735730	1012	1012	1012	1012	0
96	20241220	181900	538735730	1012	1012	1012	1012	0
97	20241220	181800	538735730	1012	1012	1012	1012	0
98	20241220	181700	538735730	1012	1012	1012	1012	0
99	20241220	181600	538735730	1012	1012	1012	1012	0
100	20241220	181500	538735730	1012	1012	1012	1012	0
101	20241220	181400	538735730	1012	1012	1012	1012	0
102	20241220	181300	538735730	1012	1012	1012	1012	0
103	20241220	181200	538735730	1012	1012	1012	1012	0
104	20241220	181100	538735730	1012	1012	1012	1012	0
105	20241220	181000	538735730	1012	1012	1012	1012	0
106	20241220	180900	538735730	1012	1012	1012	1012	0
107	20241220	180800	538735730	1012	1012	1012	1012	0
108	20241220	180700	538735730	1012	1012	1012	1012	0
109	20241220	180600	538735730	1012	1012	1012	1012	0
110	20241220	180500	538735730	1012	1012	1012	1012	0
111	20241220	180400	538735730	1012	1012	1012	1012	0
112	20241220	180300	538735730	1012	1012	1012	1012	0
113	20241220	180200	538735730	1012	1012	1012	1012	0
114	20241220	180100	538735730	1012	1012	1012	1012	0
115	20241220	180000	538735730	1012	1012	1012	1012	0
116	20241220	175900	538735730	1012	1012	1012	1012	0
117	20241220	175800	538735730	1012	1012	1012	1012	0
118	20241220	175700	538735730	1012	1012	1012	1012	0
119	20241220	175600	538735730	1012	1012	1012	1012	0
120	20241220	175500	538735730	1012	1012	1012	1012	0
121	20241220	175400	538735730	1012	1012	1012	1012	0
122	20241220	175300	538735730	1012	1012	1012	1012	3902
123	20241220	175200	538735730	1012	1012	1012	1012	0
124	20241220	175100	538735730	1012	1012	1012	1012	0
125	20241220	175000	538735730	1012	1012	1012	1012	0
126	20241220	174900	538735730	1012	1012	1012	1012	0
127	20241220	174800	538735730	1012	1012	1012	1012	0
128	20241220	174700	538735730	1012	1012	1012	1012	0
129	20241220	174600	538735730	1012	1012	1012	1012	0
130	20241220	174500	538735730	1012	1012	1012	1012	0
131	20241220	174400	538735730	1012	1012	1012	1012	0
132	20241220	174300	538735730	1012	1012	1012	1012	0
133	20241220	174200	538735730	1012	1012	1012	1012	0
134	20241220	174100	538735730	1012	1012	1012	1012	0
135	20241220	174000	538735730	1012	1012	1012	1012	0
136	20241220	173900	538735730	1012	1012	1012	1012	0
137	20241220	173800	538735730	1012	1012	1012	1012	0
138	20241220	173700	538735730	1012	1012	1012	1012	0
139	20241220	173600	538735730	1012	1012	1012	1012	0
140	20241220	173500	538735730	1012	1012	1012	1012	0
141	20241220	173400	538735730	1012	1012	1012	1012	0
142	20241220	173300	538735730	1012	1012	1012	1012	0
143	20241220	173200	538735730	1012	1012	1012	1012	0
144	20241220	173100	538735730	1012	1012	1012	1012	0
145	20241220	173000	538735730	1012	1012	1012	1012	0
146	20241220	172900	538735730	1012	1012	1012	1012	0
147	20241220	172800	538735730	1012	1012	1012	1012	0
148	20241220	172700	538735730	1012	1012	1012	1012	0
149	20241220	172600	538735730	1012	1012	1012	1012	0
150	20241220	172500	538735730	1012	1012	1012	1012	0
151	20241220	172400	538735730	1012	1012	1012	1012	0
152	20241220	172300	538735730	1012	1012	1012	1012	3902
153	20241220	172200	538735730	1012	1012	1012	1012	0
154	20241220	172100	538735730	1012	1012	1012	1012	0
155	20241220	172000	538735730	1012	1012	1012	1012	0
156	20241220	171900	538735730	1012	1012	1012	1012	0
157	20241220	171800	538735730	1012	1012	1012	1012	0
158	20241220	171700	538735730	1012	1012	1012	1012	0
159	20241220	171600	538735730	1012	1012	1012	1012	0
160	20241220	171500	538735730	1012	1012	1012	1012	0
161	20241220	171400	538735730	1012	1012	1012	1012	0
162	20241220	171300	538735730	1012	1012	1012	1012	0
163	20241220	171200	538735730	1012	1012	1012	1012	0
164	20241220	171100	538735730	1012	1012	1012	1012	0
165	20241220	171000	538735730	1012	1012	1012	1012	0
166	20241220	170900	538735730	1012	1012	1012	1012	0
167	20241220	170800	538735730	1012	1012	1012	1012	0
168	20241220	170700	538735730	1012	1012	1012	1012	0
169	20241220	170600	538735730	1012	1012	1012	1012	0
170	20241220	170500	538735730	1012	1012	1012	1012	0
171	20241220	170400	538735730	1012	1012	1012	1012	0
172	20241220	170300	538735730	1012	1012	1012	1012	0
173	20241220	170200	538735730	1012	1012	1012	1012	0
174	20241220	170100	538735730	1012	1012	1012	1012	0
175	20241220	170000	538735730	1012	1012	1012	1012	0
176	20241220	165900	538735730	1012	1012	1012	1012	0
177	20241220	165800	538735730	1012	1012	1012	1012	0
178	20241220	165700	538735730	1012	1012	1012	1012	0
179	20241220	165600	538735730	1012	1012	1012	1012	0
180	20241220	165500	538735730	1012	1012	1012	1012	0
181	20241220	165400	538735730	1012	1012	1012	1012	0
182	20241220	165300	538735730	1012	1012	1012	1012	3902
183	20241220	165200	538735730	1012	1012	1012	1012	0
184	20241220	165100	538735730	1012	1012	1012	1012	0
185	20241220	165000	538735730	1012	1012	1012	1012	0
186	20241220	164900	538735730	1012	1012	1012	1012	0
187	20241220	164800	538735730	1012	1012	1012	1012	0
188	20241220	164700	538735730	1012	1012	1012	1012	0
189	20241220	164600	538735730	1012	1012	1012	1012	0
190	20241220	164500	538735730	1012	1012	1012	1012	0
191	20241220	164400	538735730	1012	1012	1012	1012	0
192	20241220	164300	538735730	1012	1012	1012	1012	0
193	20241220	164200	538735730	1012	1012	1012	1012	0
194	20241220	164100	538735730	1012	1012	1012	1012	0
195	20241220	164000	538735730	1012	1012	1012	1012	0
196	20241220	163900	538735730	1012	1012	1012	1012	0
197	20241220	163800	538735730	1012	1012	1012	1012	0
198	20241220	163700	538735730	1012	1012	1012	1012	0
199	20241220	163600	538735730	1012	1012	1012	1012	0
200	20241220	163500	538735730	1012	1012	1012	1012	0
201	20241220	163400	538735730	1012	1012	1012	1012	0
202	20241220	163300	538735730	1012	1012	1012	1012	0
203	20241220	163200	538735730	1012	1012	1012	1012	0
204	20241220	163100	538735730	1012	1012	1012	1012	0
205	20241220	163000	538735730	1012	1012	1012	1012	0
206	20241220	162900	538735730	1012	1012	1012	1012	0
207	20241220	162800	538735730	1012	1012	1012	1012	0
208	20241220	162700	538735730	1012	1012	1012	1012	0
209	20241220	162600	538735730	1012	1012	1012	1012	0
210	20241220	162500	538735730	1012	1012	1012	1012	0
211	20241220	162400	538735730	1012	1012	1012	1012	0
212	20241220	162300	538735730	1012	1012	1012	1012	3902
213	20241220	162200	538735730	1012	1012	1012	1012	0
214	20241220	162100	538735730	1012	1012	1012	1012	0
215	20241220	162000	538735730	1012	1012	1012	1012	0
216	20241220	161900	538735730	1012	1012	1012	1012	0
217	20241220	161800	538735730	1012	1012	1012	1012	0
218	20241220	161700	538735730	1012	1012	1012	1012	0
219	20241220	161600	538735730	1012	1012	1012	1012	0
220	20241220	161500	538735730	1012	1012	1012	1012	0
221	20241220	161400	538735730	1012	1012	1012	1012	0
222	20241220	161300	538735730	1012	1012	1012	1012	0
223	20241220	161200	538735730	1012	1012	1012	1012	0
224	20241220	161100	538735730	1012	1012	1012	1012	0
225	20241220	161000	538735730	1012	1012	1012	1012	0
226	20241220	160900	538735730	1012	1012	1012	1012	0
227	20241220	160800	538735730	1012	1012	1012	1012	0
228	20241220	160700	538735730	1012	1012	1012	1012	0
229	20241220	160600	538735730	1012	1012	1012	1012	0
230	20241220	160500	538735730	1012	1012	1012	1012	0
231	20241220	160400	538735730	1012	1012	1012	1012	0
232	20241220	160300	538735730	1012	1012	1012	1012	0
233	20241220	160200	538735730	1012	1012	1012	1012	0
234	20241220	160100	538735730	1012	1012	1012	1012	0
235	20241220	160000	538735730	1012	1012	1012	1012	0
236	20241220	155900	538735730	1012	1012	1012	1012	0
237	20241220	155800	538735730	1012	1012	1012	1012	0
238	20241220	155700	538735730	1012	1012	1012	1012	0
239	20241220	155600	538735730	1012	1012	1012	1012	0
240	20241220	155500	538735730	1012	1012	1012	1012	0
241	20241220	155400	538735730	1012	1012	1012	1012	0
242	20241220	155300	538735730	1012	1012	1012	1012	3902
243	20241220	155200	538735730	1012	1012	1012	1012	0
244	20241220	155100	538735730	1012	1012	1012	1012	0
245	20241220	155000	538735730	1012	1012	1012	1012	0
246	20241220	154900	538735730	1012	1012	1012	1012	0
247	20241220	154800	538735730	1012	1012	1012	1012	0
248	20241220	154700	538735730	1012	1012	1012	1012	0
249	20241220	154600	538735730	1012	1012	1012	1012	0
250	20241220	154500	538735730	1012	1012	1012	1012	0
251	20241220	154400	538735730	1012	1012	1012	1012	0
252	20241220	154300	538735730	1012	1012	1012	1012	0
253	20241220	154200	538735730	1012	1012	1012	1012	0
254	20241220	154100	538735730	1012	1012	1012	1012	0
255	20241220	154000	538735730	1012	1012	1012	1012	0
256	20241220	153900	538735730	1012	1012	1012	1012	0
257	20241220	153800	538735730	1012	1012	1012	1012	0
258	20241220	153700	538735730	1012	1012	1012	1012	0
259	20241220	153600	538735730	1012	1012	1012	1012	0
260	20241220	153500	538735730	1012	1012	1012	1012	0
261	20241220	153400	538735730	1012	1012	1012	1012	0
262	20241220	153300	538735730	1012	1012	1012	1012	0
263	20241220	153200	538735730	1012	1012	1012	1012	0
264	20241220	153100	538735730	1012	1012	1012	1012	0
265	20241220	153000	538735730	1012	1012	1012	1012	3902
266	20241220	152900	534786906	1022	1022	1022	1022	0
267	20241220	152800	534786906	1022	1022	1022	1022	0
268	20241220	152700	534786906	1022	1022	1022	1022	0
269	20241220	152600	534786906	1022	1022	1022	1022	0
270	20241220	152500	534786906	1022	1022	1022	1022	0
271	20241220	152400	534786906	1022	1022	1022	1022	0
272	20241220	152300	534786906	1022	1022	1022	1022	0
273	20241220	152200	534786906	1022	1022	1022	1022	0
274	20241220	152100	534786906	1022	1022	1022	1022	0
275	20241220	152000	534786906	1022	1022	1022	1022	0
276	20241220	151900	534786906	1022	1025	1026	1022	920
277	20241220	151800	533844825	1025	1022	1025	1022	1250
278	20241220	151700	532565691	1022	1021	1022	1021	1212
279	20241220	151600	531327434	1021	1021	1022	1021	3165
280	20241220	151500	528093309	1023	1023	1023	1023	879
281	20241220	151400	527194092	1025	1017	1025	1017	3207
282	20241220	151300	523917061	1017	1017	1017	1012	2295
283	20241220	151200	521588508	1017	1017	1017	1017	100
284	20241220	151100	521486808	1017	1016	1017	1016	336
285	20241220	151000	521145174	1017	1017	1017	1017	500
286	20241220	150900	520636674	1017	1016	1017	1015	611
287	20241220	150800	520015526	1016	1012	1018	1012	1546
288	20241220	150700	518448013	1016	1014	1016	1014	563
289	20241220	150600	517876596	1014	1013	1014	1013	162
290	20241220	150500	517712479	1013	1013	1013	1013	851
291	20241220	150400	516850416	1013	1011	1013	1011	224
292	20241220	150300	516623708	1005	1011	1011	1005	711
293	20241220	150200	515907885	1010	1007	1010	1007	553
294	20241220	150100	515349664	1007	1005	1007	1005	3201
295	20241220	150000	512132258	1006	1005	1006	1005	729
296	20241220	145900	511399372	1006	1006	1006	1006	0
297	20241220	145800	511399372	1006	1006	1006	1006	0
298	20241220	145700	511399372	1006	1006	1006	1006	0
299	20241220	145600	511399372	1006	1006	1006	1006	30
300	20241220	145500	511369192	1006	1006	1006	1002	800
301	20241220	145400	510566196	1006	1002	1006	1002	1298
302	20241220	145300	509264980	1003	1003	1003	1002	258
303	20241220	145200	509006406	1003	1003	1003	1003	1
304	20241220	145100	509005403	1007	1009	1010	1007	52
305	20241220	145000	508952930	1003	1009	1009	1003	248
306	20241220	144900	508702812	1002	1007	1007	1002	413
307	20241220	144800	508288517	1023	1023	1023	1023	0
308	20241220	144700	508288517	1023	1023	1023	1023	0
309	20241220	144600	508288517	1023	1023	1023	1023	0
310	20241220	144500	508288517	1023	1023	1023	1023	0
311	20241220	144400	508288517	1023	1017	1023	1000	801
312	20241220	144300	507480397	1024	1023	1024	1023	85
313	20241220	144200	507393362	1025	1025	1025	1025	0
314	20241220	144100	507393362	1025	1025	1025	1025	340
315	20241220	144000	507044862	1026	1026	1026	1026	0
316	20241220	143900	507044862	1026	1017	1026	1017	1171
317	20241220	143800	505846411	1023	1023	1023	1023	0
318	20241220	143700	505846411	1023	1018	1023	1018	138
319	20241220	143600	505705912	1023	1019	1023	1019	520
320	20241220	143500	505175210	1017	1020	1020	1017	271
321	20241220	143400	504899600	1016	1014	1020	1014	2995
322	20241220	143300	501854947	1013	1008	1013	1008	2987
323	20241220	143200	498832683	1008	1006	1008	1006	1953
324	20241220	143100	496865164	1006	1005	1006	1005	708
325	20241220	143000	496153423	1002	996	1006	996	4364
326	20241220	142900	491782805	994	994	994	994	86
327	20241220	142800	491697321	993	992	993	992	209
328	20241220	142700	491489786	993	993	993	993	0
329	20241220	142600	491489786	993	993	993	993	95
330	20241220	142500	491395451	993	993	993	993	2
331	20241220	142400	491393465	991	991	991	991	0
332	20241220	142300	491393465	991	991	991	991	55
333	20241220	142200	491338960	994	994	994	994	0
334	20241220	142100	491338960	994	994	994	994	0
335	20241220	142000	491338960	994	994	994	994	0
336	20241220	141900	491338960	994	994	994	994	0
337	20241220	141800	491338960	994	994	994	994	0
338	20241220	141700	491338960	994	994	994	994	0
339	20241220	141600	491338960	994	994	994	994	0
340	20241220	141500	491338960	994	991	994	991	200
341	20241220	141400	491140166	991	991	991	991	2
342	20241220	141300	491138184	994	994	994	994	0
343	20241220	141200	491138184	994	994	994	994	1
344	20241220	141100	491137190	994	994	994	994	3
345	20241220	141000	491134208	994	994	994	994	1
346	20241220	140900	491133214	990	990	990	990	290
347	20241220	140800	490846114	990	990	990	990	62
348	20241220	140700	490784734	996	996	996	996	0
349	20241220	140600	490784734	996	996	996	996	200
350	20241220	140500	490585534	996	991	996	987	451
351	20241220	140400	490140179	992	992	992	992	0
352	20241220	140300	490140179	992	992	992	992	0
353	20241220	140200	490140179	992	992	992	992	203
354	20241220	140100	489938803	987	987	987	987	1
355	20241220	140000	489937816	988	988	988	988	0
356	20241220	135900	489937816	988	988	988	988	0
357	20241220	135800	489937816	988	988	988	987	440
358	20241220	135700	489503138	989	991	992	989	4609
359	20241220	135600	484935771	991	991	991	991	545
360	20241220	135500	484395676	992	992	992	992	491
361	20241220	135400	483908604	992	992	992	992	455
362	20241220	135300	483457244	992	994	994	992	1001
363	20241220	135200	482462252	998	993	998	992	1001
364	20241220	135100	481469166	999	999	999	992	4
365	20241220	135000	481465184	992	993	993	992	1319
366	20241220	134900	480156485	993	993	993	993	501
367	20241220	134800	479658992	993	993	993	993	604
368	20241220	134700	479059220	999	999	999	999	0
369	20241220	134600	479059220	999	999	999	999	1
370	20241220	134500	479058221	992	992	992	992	837
371	20241220	134400	478227917	1000	992	1000	992	829
372	20241220	134300	477405541	1000	994	1000	992	714
373	20241220	134200	476696109	994	1000	1000	994	6
374	20241220	134100	476690115	1000	999	1000	999	53
375	20241220	134000	476637166	999	994	999	994	555
376	20241220	133900	476085481	995	997	997	995	273
377	20241220	133800	475813766	1000	999	1000	999	3295
378	20241220	133700	472518866	1000	1000	1000	1000	0
379	20241220	133600	472518866	1000	1000	1000	1000	0
380	20241220	133500	472518866	1000	1000	1000	1000	0
381	20241220	133400	472518866	1000	996	1000	991	3793
382	20241220	133300	468733320	999	1000	1000	995	2993
383	20241220	133200	465744113	1001	1002	1002	998	1955
384	20241220	133100	463789037	999	996	1002	996	6592
385	20241220	133000	457197880	995	990	996	986	3893
386	20241220	132900	453335315	988	992	1000	975	7326
387	20241220	132800	446108970	1001	978	1002	975	4749
388	20241220	132700	441429448	978	978	979	975	724
389	20241220	132600	440723323	979	966	979	966	9964
390	20241220	132500	431054861	961	961	961	961	0
391	20241220	132400	431054861	961	961	961	961	0
392	20241220	132300	431054861	961	999	999	961	15455
393	20241220	132200	415996152	999	984	1001	984	2034
394	20241220	132100	413990409	984	994	995	978	15449
395	20241220	132000	398781315	992	1005	1005	992	9276
396	20241220	131900	389510016	1001	1004	1013	999	7639
397	20241220	131800	381845996	997	1027	1035	996	23326
398	20241220	131700	358206438	1033	1023	1037	1022	13848
399	20241220	131600	343936539	1025	1056	1068	1015	16820
400	20241220	131500	326445632	1052	1095	1095	1048	38121
401	20241220	131400	285686365	1100	1100	1126	1095	55205
402	20241220	131300	224728792	1105	1105	1120	1090	85865
403	20241220	131200	130058638	1105	1067	1144	1034	75784
404	20241220	131100	47295475	1057	1057	1057	1057	0
405	20241220	131000	47295475	1057	1026	1057	1026	2234
406	20241220	130900	44981282	1021	1007	1024	1007	15755
407	20241220	130800	29012311	1008	1007	1008	1007	408
408	20241220	130700	28601454	1007	1008	1008	998	506
409	20241220	130600	28095417	1009	1009	1009	1009	2
410	20241220	130500	28093399	999	982	1009	982	6509
411	20241220	130400	21627140	974	977	983	974	448
412	20241220	130300	21188762	983	983	983	983	0
413	20241220	130200	21188762	983	983	983	983	0
414	20241220	130100	21188762	983	983	983	983	0
415	20241220	130000	21188762	983	983	983	983	0
416	20241220	125900	21188762	983	983	983	983	0
417	20241220	125800	21188762	983	983	983	983	0
418	20241220	125700	21188762	983	983	983	983	0
419	20241220	125600	21188762	983	983	983	983	0
420	20241220	125500	21188762	983	983	983	983	0
421	20241220	125400	21188762	983	983	983	983	0
422	20241220	125300	21188762	983	983	983	983	1
423	20241220	125200	21187779	979	974	979	974	1042
424	20241220	125100	20170422	974	974	974	974	1
425	20241220	125000	20169448	973	973	973	973	0
426	20241220	124900	20169448	973	973	973	973	0
427	20241220	124800	20169448	973	971	973	971	1719
428	20241220	124700	18497587	971	971	971	971	0
429	20241220	124600	18497587	971	971	971	971	0
430	20241220	124500	18497587	971	971	971	971	5
431	20241220	124400	18492732	971	968	971	968	1002
432	20241220	124300	17521109	969	969	969	969	2
433	20241220	124200	17519171	969	969	969	969	0
434	20241220	124100	17519171	969	969	969	969	0
435	20241220	124000	17519171	969	969	969	969	0
436	20241220	123900	17519171	969	969	969	969	0
437	20241220	123800	17519171	969	969	969	969	0
438	20241220	123700	17519171	969	969	969	969	10
439	20241220	123600	17509481	969	961	969	961	101
440	20241220	123500	17412412	970	970	970	970	0
441	20241220	123400	17412412	970	970	970	970	0
442	20241220	123300	17412412	970	970	970	970	0
443	20241220	123200	17412412	970	970	970	970	0
444	20241220	123100	17412412	970	970	970	970	0
445	20241220	123000	17412412	970	970	970	970	0
446	20241220	122900	17412412	970	970	970	970	0
447	20241220	122800	17412412	970	970	970	970	0
448	20241220	122700	17412412	970	970	970	970	0
449	20241220	122600	17412412	970	970	970	970	0
450	20241220	122500	17412412	970	970	970	970	0
451	20241220	122400	17412412	970	970	970	970	0
452	20241220	122300	17412412	970	970	970	970	1
453	20241220	122200	17411442	960	960	960	960	1
454	20241220	122100	17410482	970	970	970	970	0
455	20241220	122000	17410482	970	970	970	970	1
456	20241220	121900	17409512	961	961	961	961	0
457	20241220	121800	17409512	961	958	961	958	236
458	20241220	121700	17182972	958	958	958	958	0
459	20241220	121600	17182972	958	958	958	958	1
460	20241220	121500	17182014	958	958	958	958	0
461	20241220	121400	17182014	958	958	958	958	5
462	20241220	121300	17177224	952	952	952	952	0
463	20241220	121200	17177224	952	952	952	952	0
464	20241220	121100	17177224	952	952	952	952	0
465	20241220	121000	17177224	952	952	952	952	0
466	20241220	120900	17177224	952	953	953	952	511
467	20241220	120800	16690718	958	958	958	958	0
468	20241220	120700	16690718	958	958	958	958	0
469	20241220	120600	16690718	958	958	958	958	0
470	20241220	120500	16690718	958	958	958	958	0
471	20241220	120400	16690718	958	958	958	958	1
472	20241220	120300	16689760	953	953	953	953	0
473	20241220	120200	16689760	953	957	957	953	20
474	20241220	120100	16670683	958	958	958	958	0
475	20241220	120000	16670683	958	958	958	958	1
476	20241220	115900	16669725	957	957	957	957	49
477	20241220	115800	16622832	957	957	957	957	0
478	20241220	115700	16622832	957	957	957	957	1
479	20241220	115600	16621875	957	957	957	957	0
480	20241220	115500	16621875	957	957	957	957	0
481	20241220	115400	16621875	957	957	957	957	0
482	20241220	115300	16621875	957	957	957	957	0
483	20241220	115200	16621875	957	957	957	957	0
484	20241220	115100	16621875	957	957	957	957	0
485	20241220	115000	16621875	957	957	957	957	0
486	20241220	114900	16621875	957	957	957	957	0
487	20241220	114800	16621875	957	957	957	957	0
488	20241220	114700	16621875	957	957	957	957	0
489	20241220	114600	16621875	957	957	957	957	0
490	20241220	114500	16621875	957	957	957	957	0
491	20241220	114400	16621875	957	957	957	957	0
492	20241220	114300	16621875	957	957	957	957	0
493	20241220	114200	16621875	957	957	957	957	0
494	20241220	114100	16621875	957	957	957	957	0
495	20241220	114000	16621875	957	957	957	957	0
496	20241220	113900	16621875	957	957	957	957	0
497	20241220	113800	16621875	957	957	957	957	0
498	20241220	113700	16621875	957	957	957	957	0
499	20241220	113600	16621875	957	957	957	957	0
500	20241220	113500	16621875	957	957	957	957	18
501	20241220	113400	16604649	957	953	957	953	104
502	20241220	113300	16505370	952	952	952	952	0
503	20241220	113200	16505370	952	952	952	952	0
504	20241220	113100	16505370	952	952	952	952	0
505	20241220	113000	16505370	952	952	952	952	0
506	20241220	112900	16505370	952	952	952	952	0
507	20241220	112800	16505370	952	952	952	952	0
508	20241220	112700	16505370	952	952	952	952	0
509	20241220	112600	16505370	952	952	952	952	0
510	20241220	112500	16505370	952	952	952	952	0
511	20241220	112400	16505370	952	952	952	952	0
512	20241220	112300	16505370	952	952	952	952	0
513	20241220	112200	16505370	952	952	952	952	0
514	20241220	112100	16505370	952	952	952	952	0
515	20241220	112000	16505370	952	952	952	952	0
516	20241220	111900	16505370	952	952	952	952	0
517	20241220	111800	16505370	952	952	952	952	0
518	20241220	111700	16505370	952	952	952	952	1
519	20241220	111600	16504418	959	959	959	959	0
520	20241220	111500	16504418	959	959	959	959	1
521	20241220	111400	16503459	959	959	959	959	0
522	20241220	111300	16503459	959	959	959	959	1
523	20241220	111200	16502500	952	952	952	952	0
524	20241220	111100	16502500	952	952	952	952	0
525	20241220	111000	16502500	952	952	952	952	0
526	20241220	110900	16502500	952	953	953	952	1133
527	20241220	110800	15423863	953	953	953	953	6
528	20241220	110700	15418145	960	960	960	960	0
529	20241220	110600	15418145	960	960	960	960	0
530	20241220	110500	15418145	960	960	960	960	0
531	20241220	110400	15418145	960	960	960	960	0
532	20241220	110300	15418145	960	960	960	960	60
533	20241220	110200	15360545	961	961	961	961	0
534	20241220	110100	15360545	961	961	961	961	0
535	20241220	110000	15360545	961	961	961	961	0
536	20241220	105900	15360545	961	961	961	961	0
537	20241220	105800	15360545	961	961	961	961	0
538	20241220	105700	15360545	961	961	961	961	0
539	20241220	105600	15360545	961	961	961	961	0
540	20241220	105500	15360545	961	961	961	961	0
541	20241220	105400	15360545	961	961	961	961	0
542	20241220	105300	15360545	961	961	961	961	0
543	20241220	105200	15360545	961	961	961	961	0
544	20241220	105100	15360545	961	961	961	961	0
545	20241220	105000	15360545	961	961	961	961	0
546	20241220	104900	15360545	961	961	961	961	0
547	20241220	104800	15360545	961	961	961	961	0
548	20241220	104700	15360545	961	961	961	961	0
549	20241220	104600	15360545	961	961	961	961	0
550	20241220	104500	15360545	961	961	961	961	0
551	20241220	104400	15360545	961	961	961	961	0
552	20241220	104300	15360545	961	961	961	961	0
553	20241220	104200	15360545	961	961	961	961	0
554	20241220	104100	15360545	961	961	961	961	0
555	20241220	104000	15360545	961	953	961	951	105
556	20241220	103900	15260570	961	961	961	961	0
557	20241220	103800	15260570	961	961	961	961	3
558	20241220	103700	15257687	961	961	961	961	0
559	20241220	103600	15257687	961	961	961	961	0
560	20241220	103500	15257687	961	961	961	961	0
561	20241220	103400	15257687	961	961	961	961	0
562	20241220	103300	15257687	961	961	961	961	0
563	20241220	103200	15257687	961	961	961	961	0
564	20241220	103100	15257687	961	961	961	961	0
565	20241220	103000	15257687	961	961	961	961	0
566	20241220	102900	15257687	961	961	961	961	0
567	20241220	102800	15257687	961	961	961	961	0
568	20241220	102700	15257687	961	961	961	961	0
569	20241220	102600	15257687	961	961	961	961	0
570	20241220	102500	15257687	961	961	961	961	0
571	20241220	102400	15257687	961	961	961	961	0
572	20241220	102300	15257687	961	961	961	961	0
573	20241220	102200	15257687	961	961	961	961	0
574	20241220	102100	15257687	961	961	961	961	0
575	20241220	102000	15257687	961	961	961	961	0
576	20241220	101900	15257687	961	961	961	961	0
577	20241220	101800	15257687	961	961	961	961	2
578	20241220	101700	15255765	961	961	961	961	0
579	20241220	101600	15255765	961	961	961	961	0
580	20241220	101500	15255765	961	961	961	961	1
581	20241220	101400	15254804	961	961	961	961	0
582	20241220	101300	15254804	961	961	961	961	0
583	20241220	101200	15254804	961	949	961	949	1300
584	20241220	101100	14020804	946	946	946	946	3130
585	20241220	101000	11059824	946	946	946	946	20
586	20241220	100900	11040904	946	946	946	946	0
587	20241220	100800	11040904	946	946	946	946	104
588	20241220	100700	10942520	946	946	946	946	0
589	20241220	100600	10942520	946	946	946	946	0
590	20241220	100500	10942520	946	946	946	946	10
591	20241220	100400	10933060	946	945	946	945	1028
592	20241220	100300	9961572	945	945	945	945	1
593	20241220	100200	9960627	946	946	946	946	847
594	20241220	100100	9159365	945	945	945	945	0
595	20241220	100000	9159365	945	945	945	945	0
596	20241220	095900	9159365	945	945	945	945	0
597	20241220	095800	9159365	945	945	945	945	0
598	20241220	095700	9159365	945	945	945	945	200
599	20241220	095600	8970365	945	945	945	945	0
600	20241220	095500	8970365	945	947	947	945	1367
601	20241220	095400	7677367	950	950	950	950	0
602	20241220	095300	7677367	950	949	950	949	718
603	20241220	095200	6995336	948	952	952	948	1005
604	20241220	095100	6042394	953	953	953	953	0
605	20241220	095000	6042394	953	953	953	953	0
606	20241220	094900	6042394	953	953	953	953	0
607	20241220	094800	6042394	953	953	953	953	0
608	20241220	094700	6042394	953	953	953	953	0
609	20241220	094600	6042394	953	954	954	953	300
610	20241220	094500	5756492	957	957	957	957	1
611	20241220	094400	5755535	957	957	957	957	1
612	20241220	094300	5754578	957	957	957	957	2
613	20241220	094200	5752664	953	953	953	953	0
614	20241220	094100	5752664	953	955	955	953	290
615	20241220	094000	5476282	957	957	957	957	0
616	20241220	093900	5476282	957	957	957	957	0
617	20241220	093800	5476282	957	959	959	957	831
618	20241220	093700	4680281	962	962	962	962	0
619	20241220	093600	4680281	962	962	962	962	0
620	20241220	093500	4680281	962	962	962	962	0
621	20241220	093400	4680281	962	962	962	962	0
622	20241220	093300	4680281	962	962	962	962	0
623	20241220	093200	4680281	962	962	962	962	0
624	20241220	093100	4680281	962	962	962	962	0
625	20241220	093000	4680281	962	962	962	962	0
626	20241220	092900	4680281	962	962	962	962	0
627	20241220	092800	4680281	962	962	962	962	1
628	20241220	092700	4679319	958	958	958	958	300
629	20241220	092600	4391919	958	962	962	958	10
630	20241220	092500	4382331	962	962	962	958	3417
631	20241220	092400	1098937	962	962	962	962	0
632	20241220	092300	1098937	962	962	962	962	1
633	20241220	092200	1097975	963	963	963	963	0
634	20241220	092100	1097975	963	963	963	963	1
635	20241220	092000	1097012	963	963	963	963	1
636	20241220	091900	1096049	973	973	973	973	0
637	20241220	091800	1096049	973	973	973	973	0
638	20241220	091700	1096049	973	973	973	973	0
639	20241220	091600	1096049	973	973	973	973	0
640	20241220	091500	1096049	973	973	973	973	0
641	20241220	091400	1096049	973	973	973	973	0
642	20241220	091300	1096049	973	973	973	973	13
643	20241220	091200	1083400	963	963	963	963	0
644	20241220	091100	1083400	963	963	963	963	1
645	20241220	091000	1082437	963	963	963	963	0
646	20241220	090900	1082437	963	963	963	963	1
647	20241220	090800	1081474	961	961	961	961	0
648	20241220	090700	1081474	961	961	961	961	0
649	20241220	090600	1081474	961	963	963	961	686
650	20241220	090500	421437	986	986	986	986	10
651	20241220	090400	411577	988	988	988	988	10
652	20241220	090300	401697	990	990	990	990	0
653	20241220	090200	401697	990	990	990	990	0
654	20241220	090100	401697	990	991	991	989	306
655	20241220	090000	98983	961	961	961	961	103