KissMeData/109960/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	201700	582087732	456	456	456	456	11577
3	20241210	201600	582087732	456	456	456	456	0
4	20241210	201500	582087732	456	456	456	456	0
5	20241210	201400	582087732	456	456	456	456	0
6	20241210	201300	582087732	456	456	456	456	0
7	20241210	201200	582087732	456	456	456	456	0
8	20241210	201100	582087732	456	456	456	456	0
9	20241210	201000	582087732	456	456	456	456	0
10	20241210	200900	582087732	456	456	456	456	0
11	20241210	200800	582087732	456	456	456	456	0
12	20241210	200700	582087732	456	456	456	456	0
13	20241210	200600	582087732	456	456	456	456	0
14	20241210	200500	582087732	456	456	456	456	0
15	20241210	200400	582087732	456	456	456	456	0
16	20241210	200300	582087732	456	456	456	456	0
17	20241210	200200	582087732	456	456	456	456	0
18	20241210	200100	582087732	456	456	456	456	0
19	20241210	200000	582087732	456	456	456	456	0
20	20241210	195900	582087732	456	456	456	456	0
21	20241210	195800	582087732	456	456	456	456	0
22	20241210	195700	582087732	456	456	456	456	0
23	20241210	195600	582087732	456	456	456	456	0
24	20241210	195500	582087732	456	456	456	456	0
25	20241210	195400	582087732	456	456	456	456	0
26	20241210	195300	582087732	456	456	456	456	0
27	20241210	195200	582087732	456	456	456	456	0
28	20241210	195100	582087732	456	456	456	456	0
29	20241210	195000	582087732	456	456	456	456	0
30	20241210	194900	582087732	456	456	456	456	0
31	20241210	194800	582087732	456	456	456	456	0
32	20241210	194700	582087732	456	456	456	456	11577
33	20241210	194600	582087732	456	456	456	456	0
34	20241210	194500	582087732	456	456	456	456	0
35	20241210	194400	582087732	456	456	456	456	0
36	20241210	194300	582087732	456	456	456	456	0
37	20241210	194200	582087732	456	456	456	456	0
38	20241210	194100	582087732	456	456	456	456	0
39	20241210	194000	582087732	456	456	456	456	0
40	20241210	193900	582087732	456	456	456	456	0
41	20241210	193800	582087732	456	456	456	456	0
42	20241210	193700	582087732	456	456	456	456	0
43	20241210	193600	582087732	456	456	456	456	0
44	20241210	193500	582087732	456	456	456	456	0
45	20241210	193400	582087732	456	456	456	456	0
46	20241210	193300	582087732	456	456	456	456	0
47	20241210	193200	582087732	456	456	456	456	0
48	20241210	193100	582087732	456	456	456	456	0
49	20241210	193000	582087732	456	456	456	456	0
50	20241210	192900	582087732	456	456	456	456	0
51	20241210	192800	582087732	456	456	456	456	0
52	20241210	192700	582087732	456	456	456	456	0
53	20241210	192600	582087732	456	456	456	456	0
54	20241210	192500	582087732	456	456	456	456	0
55	20241210	192400	582087732	456	456	456	456	0
56	20241210	192300	582087732	456	456	456	456	0
57	20241210	192200	582087732	456	456	456	456	0
58	20241210	192100	582087732	456	456	456	456	0
59	20241210	192000	582087732	456	456	456	456	0
60	20241210	191900	582087732	456	456	456	456	0
61	20241210	191800	582087732	456	456	456	456	0
62	20241210	191700	582087732	456	456	456	456	11577
63	20241210	191600	582087732	456	456	456	456	0
64	20241210	191500	582087732	456	456	456	456	0
65	20241210	191400	582087732	456	456	456	456	0
66	20241210	191300	582087732	456	456	456	456	0
67	20241210	191200	582087732	456	456	456	456	0
68	20241210	191100	582087732	456	456	456	456	0
69	20241210	191000	582087732	456	456	456	456	0
70	20241210	190900	582087732	456	456	456	456	0
71	20241210	190800	582087732	456	456	456	456	0
72	20241210	190700	582087732	456	456	456	456	0
73	20241210	190600	582087732	456	456	456	456	0
74	20241210	190500	582087732	456	456	456	456	0
75	20241210	190400	582087732	456	456	456	456	0
76	20241210	190300	582087732	456	456	456	456	0
77	20241210	190200	582087732	456	456	456	456	0
78	20241210	190100	582087732	456	456	456	456	0
79	20241210	190000	582087732	456	456	456	456	0
80	20241210	185900	582087732	456	456	456	456	0
81	20241210	185800	582087732	456	456	456	456	0
82	20241210	185700	582087732	456	456	456	456	0
83	20241210	185600	582087732	456	456	456	456	0
84	20241210	185500	582087732	456	456	456	456	0
85	20241210	185400	582087732	456	456	456	456	0
86	20241210	185300	582087732	456	456	456	456	0
87	20241210	185200	582087732	456	456	456	456	0
88	20241210	185100	582087732	456	456	456	456	0
89	20241210	185000	582087732	456	456	456	456	0
90	20241210	184900	582087732	456	456	456	456	0
91	20241210	184800	582087732	456	456	456	456	0
92	20241210	184700	582087732	456	456	456	456	11577
93	20241210	184600	582087732	456	456	456	456	0
94	20241210	184500	582087732	456	456	456	456	0
95	20241210	184400	582087732	456	456	456	456	0
96	20241210	184300	582087732	456	456	456	456	0
97	20241210	184200	582087732	456	456	456	456	0
98	20241210	184100	582087732	456	456	456	456	0
99	20241210	184000	582087732	456	456	456	456	0
100	20241210	183900	582087732	456	456	456	456	0
101	20241210	183800	582087732	456	456	456	456	0
102	20241210	183700	582087732	456	456	456	456	0
103	20241210	183600	582087732	456	456	456	456	0
104	20241210	183500	582087732	456	456	456	456	0
105	20241210	183400	582087732	456	456	456	456	0
106	20241210	183300	582087732	456	456	456	456	0
107	20241210	183200	582087732	456	456	456	456	0
108	20241210	183100	582087732	456	456	456	456	0
109	20241210	183000	582087732	456	456	456	456	0
110	20241210	182900	582087732	456	456	456	456	0
111	20241210	182800	582087732	456	456	456	456	0
112	20241210	182700	582087732	456	456	456	456	0
113	20241210	182600	582087732	456	456	456	456	0
114	20241210	182500	582087732	456	456	456	456	0
115	20241210	182400	582087732	456	456	456	456	0
116	20241210	182300	582087732	456	456	456	456	0
117	20241210	182200	582087732	456	456	456	456	0
118	20241210	182100	582087732	456	456	456	456	0
119	20241210	182000	582087732	456	456	456	456	0
120	20241210	181900	582087732	456	456	456	456	0
121	20241210	181800	582087732	456	456	456	456	0
122	20241210	181700	582087732	456	456	456	456	11577
123	20241210	181600	582087732	456	456	456	456	0
124	20241210	181500	582087732	456	456	456	456	0
125	20241210	181400	582087732	456	456	456	456	0
126	20241210	181300	582087732	456	456	456	456	0
127	20241210	181200	582087732	456	456	456	456	0
128	20241210	181100	582087732	456	456	456	456	0
129	20241210	181000	582087732	456	456	456	456	0
130	20241210	180900	582087732	456	456	456	456	0
131	20241210	180800	582087732	456	456	456	456	0
132	20241210	180700	582087732	456	456	456	456	0
133	20241210	180600	582087732	456	456	456	456	0
134	20241210	180500	582087732	456	456	456	456	0
135	20241210	180400	582087732	456	456	456	456	0
136	20241210	180300	582087732	456	456	456	456	0
137	20241210	180200	582087732	456	456	456	456	0
138	20241210	180100	582087732	456	456	456	456	0
139	20241210	180000	582087732	456	456	456	456	0
140	20241210	175900	582087732	456	456	456	456	0
141	20241210	175800	582087732	456	456	456	456	0
142	20241210	175700	582087732	456	456	456	456	0
143	20241210	175600	582087732	456	456	456	456	0
144	20241210	175500	582087732	456	456	456	456	0
145	20241210	175400	582087732	456	456	456	456	0
146	20241210	175300	582087732	456	456	456	456	0
147	20241210	175200	582087732	456	456	456	456	0
148	20241210	175100	582087732	456	456	456	456	0
149	20241210	175000	582087732	456	456	456	456	0
150	20241210	174900	582087732	456	456	456	456	0
151	20241210	174800	582087732	456	456	456	456	0
152	20241210	174700	582087732	456	456	456	456	11577
153	20241210	174600	582087732	456	456	456	456	0
154	20241210	174500	582087732	456	456	456	456	0
155	20241210	174400	582087732	456	456	456	456	0
156	20241210	174300	582087732	456	456	456	456	0
157	20241210	174200	582087732	456	456	456	456	0
158	20241210	174100	582087732	456	456	456	456	0
159	20241210	174000	582087732	456	456	456	456	0
160	20241210	173900	582087732	456	456	456	456	0
161	20241210	173800	582087732	456	456	456	456	0
162	20241210	173700	582087732	456	456	456	456	0
163	20241210	173600	582087732	456	456	456	456	0
164	20241210	173500	582087732	456	456	456	456	0
165	20241210	173400	582087732	456	456	456	456	0
166	20241210	173300	582087732	456	456	456	456	0
167	20241210	173200	582087732	456	456	456	456	0
168	20241210	173100	582087732	456	456	456	456	0
169	20241210	173000	582087732	456	456	456	456	0
170	20241210	172900	582087732	456	456	456	456	0
171	20241210	172800	582087732	456	456	456	456	0
172	20241210	172700	582087732	456	456	456	456	0
173	20241210	172600	582087732	456	456	456	456	0
174	20241210	172500	582087732	456	456	456	456	0
175	20241210	172400	582087732	456	456	456	456	0
176	20241210	172300	582087732	456	456	456	456	0
177	20241210	172200	582087732	456	456	456	456	0
178	20241210	172100	582087732	456	456	456	456	0
179	20241210	172000	582087732	456	456	456	456	0
180	20241210	171900	582087732	456	456	456	456	0
181	20241210	171800	582087732	456	456	456	456	0
182	20241210	171700	582087732	456	456	456	456	11577
183	20241210	171600	582087732	456	456	456	456	0
184	20241210	171500	582087732	456	456	456	456	0
185	20241210	171400	582087732	456	456	456	456	0
186	20241210	171300	582087732	456	456	456	456	0
187	20241210	171200	582087732	456	456	456	456	0
188	20241210	171100	582087732	456	456	456	456	0
189	20241210	171000	582087732	456	456	456	456	0
190	20241210	170900	582087732	456	456	456	456	0
191	20241210	170800	582087732	456	456	456	456	0
192	20241210	170700	582087732	456	456	456	456	0
193	20241210	170600	582087732	456	456	456	456	0
194	20241210	170500	582087732	456	456	456	456	0
195	20241210	170400	582087732	456	456	456	456	0
196	20241210	170300	582087732	456	456	456	456	0
197	20241210	170200	582087732	456	456	456	456	0
198	20241210	170100	582087732	456	456	456	456	0
199	20241210	170000	582087732	456	456	456	456	0
200	20241210	165900	582087732	456	456	456	456	0
201	20241210	165800	582087732	456	456	456	456	0
202	20241210	165700	582087732	456	456	456	456	0
203	20241210	165600	582087732	456	456	456	456	0
204	20241210	165500	582087732	456	456	456	456	0
205	20241210	165400	582087732	456	456	456	456	0
206	20241210	165300	582087732	456	456	456	456	0
207	20241210	165200	582087732	456	456	456	456	0
208	20241210	165100	582087732	456	456	456	456	0
209	20241210	165000	582087732	456	456	456	456	0
210	20241210	164900	582087732	456	456	456	456	0
211	20241210	164800	582087732	456	456	456	456	0
212	20241210	164700	582087732	456	456	456	456	11577
213	20241210	164600	582087732	456	456	456	456	0
214	20241210	164500	582087732	456	456	456	456	0
215	20241210	164400	582087732	456	456	456	456	0
216	20241210	164300	582087732	456	456	456	456	0
217	20241210	164200	582087732	456	456	456	456	0
218	20241210	164100	582087732	456	456	456	456	0
219	20241210	164000	582087732	456	456	456	456	0
220	20241210	163900	582087732	456	456	456	456	0
221	20241210	163800	582087732	456	456	456	456	0
222	20241210	163700	582087732	456	456	456	456	0
223	20241210	163600	582087732	456	456	456	456	0
224	20241210	163500	582087732	456	456	456	456	0
225	20241210	163400	582087732	456	456	456	456	0
226	20241210	163300	582087732	456	456	456	456	0
227	20241210	163200	582087732	456	456	456	456	0
228	20241210	163100	582087732	456	456	456	456	0
229	20241210	163000	582087732	456	456	456	456	0
230	20241210	162900	582087732	456	456	456	456	0
231	20241210	162800	582087732	456	456	456	456	0
232	20241210	162700	582087732	456	456	456	456	0
233	20241210	162600	582087732	456	456	456	456	0
234	20241210	162500	582087732	456	456	456	456	0
235	20241210	162400	582087732	456	456	456	456	0
236	20241210	162300	582087732	456	456	456	456	0
237	20241210	162200	582087732	456	456	456	456	0
238	20241210	162100	582087732	456	456	456	456	0
239	20241210	162000	582087732	456	456	456	456	0
240	20241210	161900	582087732	456	456	456	456	0
241	20241210	161800	582087732	456	456	456	456	0
242	20241210	161700	582087732	456	456	456	456	11577
243	20241210	161600	582087732	456	456	456	456	0
244	20241210	161500	582087732	456	456	456	456	0
245	20241210	161400	582087732	456	456	456	456	0
246	20241210	161300	582087732	456	456	456	456	0
247	20241210	161200	582087732	456	456	456	456	0
248	20241210	161100	582087732	456	456	456	456	0
249	20241210	161000	582087732	456	456	456	456	0
250	20241210	160900	582087732	456	456	456	456	0
251	20241210	160800	582087732	456	456	456	456	0
252	20241210	160700	582087732	456	456	456	456	0
253	20241210	160600	582087732	456	456	456	456	0
254	20241210	160500	582087732	456	456	456	456	0
255	20241210	160400	582087732	456	456	456	456	0
256	20241210	160300	582087732	456	456	456	456	0
257	20241210	160200	582087732	456	456	456	456	0
258	20241210	160100	582087732	456	456	456	456	0
259	20241210	160000	582087732	456	456	456	456	0
260	20241210	155900	582087732	456	456	456	456	0
261	20241210	155800	582087732	456	456	456	456	0
262	20241210	155700	582087732	456	456	456	456	0
263	20241210	155600	582087732	456	456	456	456	0
264	20241210	155500	582087732	456	456	456	456	0
265	20241210	155400	582087732	456	456	456	456	0
266	20241210	155300	582087732	456	456	456	456	0
267	20241210	155200	582087732	456	456	456	456	0
268	20241210	155100	582087732	456	456	456	456	0
269	20241210	155000	582087732	456	456	456	456	0
270	20241210	154900	582087732	456	456	456	456	0
271	20241210	154800	582087732	456	456	456	456	0
272	20241210	154700	582087732	456	456	456	456	11577
273	20241210	154600	582087732	456	456	456	456	0
274	20241210	154500	582087732	456	456	456	456	0
275	20241210	154400	582087732	456	456	456	456	0
276	20241210	154300	582087732	456	456	456	456	0
277	20241210	154200	582087732	456	456	456	456	0
278	20241210	154100	582087732	456	456	456	456	0
279	20241210	154000	582087732	456	456	456	456	0
280	20241210	153900	582087732	456	456	456	456	0
281	20241210	153800	582087732	456	456	456	456	0
282	20241210	153700	582087732	456	456	456	456	0
283	20241210	153600	582087732	456	456	456	456	0
284	20241210	153500	582087732	456	456	456	456	0
285	20241210	153400	582087732	456	456	456	456	0
286	20241210	153300	582087732	456	456	456	456	0
287	20241210	153200	582087732	456	456	456	456	0
288	20241210	153100	582087732	456	456	456	456	0
289	20241210	153000	582087732	456	456	456	456	11577
290	20241210	152900	576808620	460	460	460	460	0
291	20241210	152800	576808620	460	460	460	460	0
292	20241210	152700	576808620	460	460	460	460	0
293	20241210	152600	576808620	460	460	460	460	0
294	20241210	152500	576808620	460	460	460	460	0
295	20241210	152400	576808620	460	460	460	460	0
296	20241210	152300	576808620	460	460	460	460	0
297	20241210	152200	576808620	460	460	460	460	0
298	20241210	152100	576808620	460	460	460	460	0
299	20241210	152000	576808620	460	460	460	460	0
300	20241210	151900	576808620	460	462	462	459	339
301	20241210	151800	576652673	461	461	461	461	7
302	20241210	151700	576649446	462	461	462	461	31
303	20241210	151600	576635154	460	460	460	460	0
304	20241210	151500	576635154	460	460	460	460	9
305	20241210	151400	576631014	459	459	459	459	0
306	20241210	151300	576631014	459	460	460	459	4971
307	20241210	151200	574347425	460	460	460	460	100
308	20241210	151100	574301425	460	460	460	460	0
309	20241210	151000	574301425	460	460	460	460	0
310	20241210	150900	574301425	460	460	460	460	5000
311	20241210	150800	572001425	462	462	462	461	5884
312	20241210	150700	569288257	462	462	462	461	3234
313	20241210	150600	567794155	463	462	463	462	827
314	20241210	150500	567411851	462	462	462	462	1864
315	20241210	150400	566550683	462	462	462	462	0
316	20241210	150300	566550683	462	462	462	462	0
317	20241210	150200	566550683	462	462	462	462	13
318	20241210	150100	566544677	462	462	462	462	0
319	20241210	150000	566544677	462	462	462	462	0
320	20241210	145900	566544677	462	462	462	462	0
321	20241210	145800	566544677	462	462	462	462	11
322	20241210	145700	566539595	462	462	462	462	45
323	20241210	145600	566518805	462	462	462	462	0
324	20241210	145500	566518805	462	462	462	462	1
325	20241210	145400	566518343	462	462	462	462	0
326	20241210	145300	566518343	462	462	462	462	1000
327	20241210	145200	566056343	462	462	462	462	0
328	20241210	145100	566056343	462	461	462	461	30
329	20241210	145000	566042489	460	460	460	460	0
330	20241210	144900	566042489	460	460	460	460	0
331	20241210	144800	566042489	460	460	460	460	0
332	20241210	144700	566042489	460	460	460	460	1
333	20241210	144600	566042029	459	459	459	459	0
334	20241210	144500	566042029	459	459	459	459	0
335	20241210	144400	566042029	459	459	459	459	0
336	20241210	144300	566042029	459	459	459	459	38
337	20241210	144200	566024587	461	461	461	461	400
338	20241210	144100	565840187	461	461	461	461	1000
339	20241210	144000	565379187	461	460	461	457	10100
340	20241210	143900	560760112	462	462	462	462	300
341	20241210	143800	560621512	462	462	462	462	400
342	20241210	143700	560436712	462	462	462	462	300
343	20241210	143600	560298112	462	462	462	462	0
344	20241210	143500	560298112	462	462	462	462	0
345	20241210	143400	560298112	462	462	462	462	0
346	20241210	143300	560298112	462	462	462	462	152
347	20241210	143200	560227888	462	462	462	462	110
348	20241210	143100	560177068	462	462	462	462	120
349	20241210	143000	560121628	460	460	460	460	0
350	20241210	142900	560121628	460	460	460	460	0
351	20241210	142800	560121628	460	461	461	460	2005
352	20241210	142700	559197328	460	461	461	460	3867
353	20241210	142600	557418361	461	461	461	461	0
354	20241210	142500	557418361	461	460	461	459	14612
355	20241210	142400	550695897	460	460	460	460	0
356	20241210	142300	550695897	460	460	460	460	0
357	20241210	142200	550695897	460	460	460	460	53
358	20241210	142100	550671517	460	459	460	459	2013
359	20241210	142000	549747537	459	460	460	459	1000
360	20241210	141900	549288439	460	460	460	460	2
361	20241210	141800	549287519	459	460	460	459	16
362	20241210	141700	549280162	459	459	459	459	1145
363	20241210	141600	548754607	459	460	460	459	4
364	20241210	141500	548752768	460	460	460	460	10
365	20241210	141400	548748168	459	459	459	459	0
366	20241210	141300	548748168	459	459	459	459	1000
367	20241210	141200	548289168	459	459	459	459	0
368	20241210	141100	548289168	459	459	459	459	2500
369	20241210	141000	547141668	459	458	459	457	3895
370	20241210	140900	545358755	457	457	457	457	0
371	20241210	140800	545358755	457	457	457	457	0
372	20241210	140700	545358755	457	459	460	457	75
373	20241210	140600	545324323	459	459	459	459	1
374	20241210	140500	545323864	461	461	461	461	0
375	20241210	140400	545323864	461	458	461	457	103
376	20241210	140300	545276392	458	458	458	458	0
377	20241210	140200	545276392	458	458	458	458	1133
378	20241210	140100	544757478	460	460	461	460	112
379	20241210	140000	544705858	461	461	461	461	0
380	20241210	135900	544705858	461	461	461	461	2
381	20241210	135800	544704936	461	461	461	461	0
382	20241210	135700	544704936	461	461	461	461	10
383	20241210	135600	544700326	460	460	460	460	12
384	20241210	135500	544694806	460	460	460	460	0
385	20241210	135400	544694806	460	460	460	460	0
386	20241210	135300	544694806	460	460	460	460	0
387	20241210	135200	544694806	460	460	460	460	0
388	20241210	135100	544694806	460	460	460	460	0
389	20241210	135000	544694806	460	459	460	459	300
390	20241210	134900	544557063	460	460	460	460	0
391	20241210	134800	544557063	460	460	460	460	200
392	20241210	134700	544465063	458	458	458	458	11
393	20241210	134600	544460025	457	459	459	457	1122
394	20241210	134500	543946249	460	460	460	460	0
395	20241210	134400	543946249	460	460	460	460	0
396	20241210	134300	543946249	460	460	460	460	300
397	20241210	134200	543808249	460	460	460	460	0
398	20241210	134100	543808249	460	460	460	460	661
399	20241210	134000	543504189	460	460	460	460	0
400	20241210	133900	543504189	460	460	460	460	100
401	20241210	133800	543458189	461	461	461	461	0
402	20241210	133700	543458189	461	461	461	461	0
403	20241210	133600	543458189	461	460	461	460	126
404	20241210	133500	543400216	461	461	461	461	0
405	20241210	133400	543400216	461	461	461	461	0
406	20241210	133300	543400216	461	461	461	461	0
407	20241210	133200	543400216	461	459	461	459	131
408	20241210	133100	543339887	459	459	459	459	2
409	20241210	133000	543338969	459	459	459	459	310
410	20241210	132900	543196679	458	458	458	458	0
411	20241210	132800	543196679	458	458	458	458	0
412	20241210	132700	543196679	458	458	458	458	0
413	20241210	132600	543196679	458	458	458	458	2747
414	20241210	132500	541938553	457	457	457	457	0
415	20241210	132400	541938553	457	457	457	457	0
416	20241210	132300	541938553	457	455	457	454	8793
417	20241210	132200	537939452	454	454	454	454	0
418	20241210	132100	537939452	454	455	455	454	10000
419	20241210	132000	533393394	459	459	459	459	0
420	20241210	131900	533393394	459	459	459	459	0
421	20241210	131800	533393394	459	458	459	458	4376
422	20241210	131700	531388635	458	458	458	458	0
423	20241210	131600	531388635	458	458	458	458	0
424	20241210	131500	531388635	458	458	458	458	0
425	20241210	131400	531388635	458	458	458	458	0
426	20241210	131300	531388635	458	458	458	458	0
427	20241210	131200	531388635	458	458	458	458	568
428	20241210	131100	531128491	458	458	458	458	0
429	20241210	131000	531128491	458	458	458	458	0
430	20241210	130900	531128491	458	458	458	458	0
431	20241210	130800	531128491	458	459	459	458	953
432	20241210	130700	530691696	458	458	458	458	180
433	20241210	130600	530609256	458	458	458	458	335
434	20241210	130500	530455826	458	458	458	458	0
435	20241210	130400	530455826	458	458	458	458	0
436	20241210	130300	530455826	458	458	458	458	0
437	20241210	130200	530455826	458	458	458	458	0
438	20241210	130100	530455826	458	457	458	457	3853
439	20241210	130000	528691184	458	458	458	458	0
440	20241210	125900	528691184	458	458	458	458	150
441	20241210	125800	528622484	458	458	458	458	0
442	20241210	125700	528622484	458	458	458	458	0
443	20241210	125600	528622484	458	458	458	458	0
444	20241210	125500	528622484	458	458	458	458	0
445	20241210	125400	528622484	458	458	458	458	0
446	20241210	125300	528622484	458	458	458	458	0
447	20241210	125200	528622484	458	458	458	458	0
448	20241210	125100	528622484	458	458	458	458	0
449	20241210	125000	528622484	458	458	458	458	0
450	20241210	124900	528622484	458	458	458	458	1
451	20241210	124800	528622026	458	458	458	458	0
452	20241210	124700	528622026	458	458	458	458	105
453	20241210	124600	528573936	454	454	454	454	956
454	20241210	124500	528139912	454	454	454	454	0
455	20241210	124400	528139912	454	454	454	454	0
456	20241210	124300	528139912	454	458	458	454	77
457	20241210	124200	528104754	456	456	456	455	132
458	20241210	124100	528044662	458	458	459	458	200
459	20241210	124000	527953012	456	456	456	456	105
460	20241210	123900	527905132	458	458	458	458	0
461	20241210	123800	527905132	458	458	458	458	0
462	20241210	123700	527905132	458	458	458	458	0
463	20241210	123600	527905132	458	458	458	458	0
464	20241210	123500	527905132	458	458	458	458	138
465	20241210	123400	527841928	458	458	458	458	0
466	20241210	123300	527841928	458	459	459	456	181
467	20241210	123200	527759194	461	461	461	461	0
468	20241210	123100	527759194	461	461	461	461	1
469	20241210	123000	527758733	456	456	456	456	0
470	20241210	122900	527758733	456	456	456	456	30
471	20241210	122800	527745053	456	458	459	456	636
472	20241210	122700	527454942	460	459	460	459	16
473	20241210	122600	527447597	459	459	459	459	0
474	20241210	122500	527447597	459	459	459	459	0
475	20241210	122400	527447597	459	460	460	458	72
476	20241210	122300	527414604	462	462	462	462	0
477	20241210	122200	527414604	462	459	462	459	132
478	20241210	122100	527353985	461	458	461	458	20
479	20241210	122000	527344795	458	458	458	458	173
480	20241210	121900	527265561	457	458	458	457	97
481	20241210	121800	527221182	460	460	460	460	19
482	20241210	121700	527212442	460	460	460	460	0
483	20241210	121600	527212442	460	460	460	460	0
484	20241210	121500	527212442	460	460	460	460	0
485	20241210	121400	527212442	460	460	460	460	0
486	20241210	121300	527212442	460	460	460	460	0
487	20241210	121200	527212442	460	460	460	460	0
488	20241210	121100	527212442	460	460	460	460	1100
489	20241210	121000	526706442	460	457	460	457	8700
490	20241210	120900	522707687	457	457	457	457	0
491	20241210	120800	522707687	457	457	457	457	0
492	20241210	120700	522707687	457	457	457	457	0
493	20241210	120600	522707687	457	456	457	456	10
494	20241210	120500	522703121	456	456	456	456	0
495	20241210	120400	522703121	456	456	456	456	0
496	20241210	120300	522703121	456	456	456	456	20
497	20241210	120200	522694001	456	455	456	455	15
498	20241210	120100	522687166	454	454	454	454	10
499	20241210	120000	522682626	453	453	453	453	0
500	20241210	115900	522682626	453	453	453	453	0
501	20241210	115800	522682626	453	456	456	453	49
502	20241210	115700	522660379	457	456	457	454	2620
503	20241210	115600	521470479	458	458	458	458	0
504	20241210	115500	521470479	458	458	458	458	0
505	20241210	115400	521470479	458	458	458	458	0
506	20241210	115300	521470479	458	458	458	458	0
507	20241210	115200	521470479	458	460	460	457	2861
508	20241210	115100	520157360	460	460	460	460	2
509	20241210	115000	520156440	461	461	461	461	0
510	20241210	114900	520156440	461	461	461	461	0
511	20241210	114800	520156440	461	461	461	461	0
512	20241210	114700	520156440	461	462	462	461	2663
513	20241210	114600	518926167	465	465	465	465	0
514	20241210	114500	518926167	465	465	465	465	0
515	20241210	114400	518926167	465	465	465	465	4562
516	20241210	114300	516804837	466	466	466	466	49
517	20241210	114200	516782003	467	467	467	467	0
518	20241210	114100	516782003	467	467	467	467	0
519	20241210	114000	516782003	467	466	467	466	1201
520	20241210	113900	516221406	466	465	466	465	1011
521	20241210	113800	515750291	465	464	466	464	4031
522	20241210	113700	513872268	462	462	462	462	1
523	20241210	113600	513871806	465	463	465	463	3613
524	20241210	113500	512193787	462	462	462	462	2028
525	20241210	113400	511256851	462	462	462	462	10
526	20241210	113300	511252231	462	462	462	462	0
527	20241210	113200	511252231	462	462	462	462	33
528	20241210	113100	511236985	462	462	462	462	174
529	20241210	113000	511156597	459	459	459	459	0
530	20241210	112900	511156597	459	459	459	459	0
531	20241210	112800	511156597	459	461	461	459	123
532	20241210	112700	511099907	461	461	461	461	0
533	20241210	112600	511099907	461	461	461	461	13
534	20241210	112500	511093914	461	461	461	461	0
535	20241210	112400	511093914	461	462	462	461	21
536	20241210	112300	511084232	461	461	461	461	0
537	20241210	112200	511084232	461	460	461	459	5238
538	20241210	112100	508679275	461	459	461	459	3371
539	20241210	112000	507131493	460	460	460	460	43
540	20241210	111900	507111713	460	460	460	460	0
541	20241210	111800	507111713	460	460	460	460	0
542	20241210	111700	507111713	460	459	460	459	56
543	20241210	111600	507085966	457	457	457	457	0
544	20241210	111500	507085966	457	457	457	457	0
545	20241210	111400	507085966	457	457	457	457	0
546	20241210	111300	507085966	457	457	457	457	185
547	20241210	111200	507001421	458	458	458	458	0
548	20241210	111100	507001421	458	458	458	458	0
549	20241210	111000	507001421	458	459	459	458	200
550	20241210	110900	506909711	460	460	460	460	0
551	20241210	110800	506909711	460	460	460	460	13
552	20241210	110700	506903731	460	460	460	460	0
553	20241210	110600	506903731	460	460	460	460	0
554	20241210	110500	506903731	460	460	460	460	52
555	20241210	110400	506879811	459	459	459	459	0
556	20241210	110300	506879811	459	455	459	455	948
557	20241210	110200	506446689	457	458	458	457	2993
558	20241210	110100	505077516	459	459	459	459	23
559	20241210	110000	505066959	460	460	460	460	0
560	20241210	105900	505066959	460	460	460	460	12
561	20241210	105800	505061439	465	465	465	465	0
562	20241210	105700	505061439	465	465	465	465	0
563	20241210	105600	505061439	465	465	465	465	0
564	20241210	105500	505061439	465	465	465	465	0
565	20241210	105400	505061439	465	464	466	456	57532
566	20241210	105300	478557631	463	463	463	463	48832
567	20241210	105200	455948415	464	464	464	463	1214
568	20241210	105100	455386111	465	465	465	465	8
569	20241210	105000	455382391	465	465	465	464	1050
570	20241210	104900	454895141	464	464	464	464	9811
571	20241210	104800	450342837	464	464	464	464	0
572	20241210	104700	450342837	464	464	464	464	2669
573	20241210	104600	449104421	464	464	464	464	0
574	20241210	104500	449104421	464	464	464	464	1
575	20241210	104400	449103957	464	464	464	464	0
576	20241210	104300	449103957	464	463	464	461	3661
577	20241210	104200	447409352	463	463	463	463	3
578	20241210	104100	447407963	463	459	463	459	10136
579	20241210	104000	442731735	458	457	458	457	3477
580	20241210	103900	441140481	456	456	456	456	0
581	20241210	103800	441140481	456	456	456	456	1051
582	20241210	103700	440661225	456	456	456	456	274
583	20241210	103600	440536281	456	456	456	456	2
584	20241210	103500	440535369	456	454	456	454	435
585	20241210	103400	440337859	454	454	454	454	6500
586	20241210	103300	437386859	452	452	452	452	10349
587	20241210	103200	432709111	452	452	452	452	2
588	20241210	103100	432708207	452	452	452	452	5000
589	20241210	103000	430448207	453	456	457	452	24228
590	20241210	102900	419472952	456	454	456	454	6888
591	20241210	102800	416345264	454	454	454	454	0
592	20241210	102700	416345264	454	453	454	453	71
593	20241210	102600	416313088	453	453	453	453	18
594	20241210	102500	416304934	454	453	454	453	280
595	20241210	102400	416178014	453	453	453	453	4
596	20241210	102300	416176202	451	451	453	451	70400
597	20241210	102200	384365652	453	453	453	453	0
598	20241210	102100	384365652	453	447	456	447	13015
599	20241210	102000	378504489	447	447	447	447	1
600	20241210	101900	378504042	446	446	446	446	888
601	20241210	101800	378107994	446	446	446	446	0
602	20241210	101700	378107994	446	444	446	444	7
603	20241210	101600	378104874	443	446	446	443	8
604	20241210	101500	378101309	446	446	446	446	0
605	20241210	101400	378101309	446	446	446	446	1040
606	20241210	101300	377637469	447	447	447	447	2623
607	20241210	101200	376464988	447	448	448	447	397
608	20241210	101100	376287365	449	449	449	449	0
609	20241210	101000	376287365	449	449	449	449	215
610	20241210	100900	376190830	449	449	449	449	400
611	20241210	100800	376011230	452	451	452	451	302
612	20241210	100700	375874826	452	452	452	452	0
613	20241210	100600	375874826	452	456	456	450	5397
614	20241210	100500	373441592	448	448	448	448	737
615	20241210	100400	373111416	448	445	448	445	27673
616	20241210	100300	360759866	446	445	446	445	9375
617	20241210	100200	356587690	445	444	446	444	2303
618	20241210	100100	355563758	443	443	443	443	4900
619	20241210	100000	353393058	443	443	443	443	300
620	20241210	095900	353260158	441	442	444	441	11162
621	20241210	095800	348315790	441	441	441	441	1
622	20241210	095700	348315349	441	441	441	441	319
623	20241210	095600	348174670	441	440	441	440	5284
624	20241210	095500	345849398	440	439	440	439	2987
625	20241210	095400	344537639	439	439	439	439	100
626	20241210	095300	344493739	439	439	439	439	0
627	20241210	095200	344493739	439	439	439	439	1547
628	20241210	095100	343814606	439	439	439	439	124
629	20241210	095000	343760170	439	439	439	439	500
630	20241210	094900	343540670	438	439	439	438	102
631	20241210	094800	343495894	439	439	439	439	600
632	20241210	094700	343232494	438	438	438	438	41
633	20241210	094600	343214536	439	439	439	439	300
634	20241210	094500	343082836	439	439	439	439	558
635	20241210	094400	342837874	438	438	439	438	4455
636	20241210	094300	340882661	439	438	439	438	141
637	20241210	094200	340820786	438	438	438	438	76
638	20241210	094100	340787498	438	438	438	438	10
639	20241210	094000	340783118	438	438	438	438	5003
640	20241210	093900	338591804	439	436	439	436	809
641	20241210	093800	338238393	436	436	436	436	0
642	20241210	093700	338238393	436	436	436	436	13
643	20241210	093600	338232725	435	435	435	435	0
644	20241210	093500	338232725	435	436	436	435	994
645	20241210	093400	337799344	438	438	438	438	0
646	20241210	093300	337799344	438	436	438	436	17358
647	20241210	093200	330211856	436	436	436	436	927
648	20241210	093100	329807684	435	434	435	434	6115
649	20241210	093000	327148659	435	435	435	435	1230
650	20241210	092900	326613609	435	433	435	432	8090
651	20241210	092800	323105650	433	434	434	433	3827
652	20241210	092700	321447003	434	434	434	434	12
653	20241210	092600	321441795	434	433	434	433	1168
654	20241210	092500	320934940	433	434	434	433	3831
655	20241210	092400	319273286	434	434	435	434	7154
656	20241210	092300	316163349	434	434	434	434	4683
657	20241210	092200	314130927	434	433	434	433	800
658	20241210	092100	313783927	434	434	434	433	10601
659	20241210	092000	309192094	434	434	434	434	2843
660	20241210	091900	307958232	434	433	434	433	8302
661	20241210	091800	304356414	434	433	434	433	7779
662	20241210	091700	300982328	433	433	434	433	25
663	20241210	091600	300971498	432	431	432	431	4401
664	20241210	091500	299074657	430	430	430	430	5072
665	20241210	091400	296893697	430	430	430	430	366
666	20241210	091300	296736317	430	430	430	430	62
667	20241210	091200	296709657	430	430	430	430	2
668	20241210	091100	296708797	430	431	431	430	6643
669	20241210	091000	293845874	434	432	435	432	13686
670	20241210	090900	287906461	432	433	433	432	834
671	20241210	090800	287546163	433	429	433	429	16188
672	20241210	090700	280559649	429	431	431	428	1882
673	20241210	090600	279751269	431	434	434	431	31
674	20241210	090500	279737905	434	430	434	427	31924
675	20241210	090400	265956718	430	432	432	427	28162
676	20241210	090300	253885918	432	434	436	425	64161
677	20241210	090200	226146202	434	422	437	422	147097
678	20241210	090100	163132765	415	415	415	415	0
679	20241210	090000	163132765	415	415	415	415	393091