KissMeData/307870/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	210700	226370475	957	957	957	957	981
3	20241213	210600	226370475	957	957	957	957	0
4	20241213	210500	226370475	957	957	957	957	0
5	20241213	210400	226370475	957	957	957	957	0
6	20241213	210300	226370475	957	957	957	957	0
7	20241213	210200	226370475	957	957	957	957	0
8	20241213	210100	226370475	957	957	957	957	0
9	20241213	210000	226370475	957	957	957	957	0
10	20241213	205900	226370475	957	957	957	957	0
11	20241213	205800	226370475	957	957	957	957	0
12	20241213	205700	226370475	957	957	957	957	0
13	20241213	205600	226370475	957	957	957	957	0
14	20241213	205500	226370475	957	957	957	957	0
15	20241213	205400	226370475	957	957	957	957	0
16	20241213	205300	226370475	957	957	957	957	0
17	20241213	205200	226370475	957	957	957	957	0
18	20241213	205100	226370475	957	957	957	957	0
19	20241213	205000	226370475	957	957	957	957	0
20	20241213	204900	226370475	957	957	957	957	0
21	20241213	204800	226370475	957	957	957	957	0
22	20241213	204700	226370475	957	957	957	957	0
23	20241213	204600	226370475	957	957	957	957	0
24	20241213	204500	226370475	957	957	957	957	0
25	20241213	204400	226370475	957	957	957	957	0
26	20241213	204300	226370475	957	957	957	957	0
27	20241213	204200	226370475	957	957	957	957	0
28	20241213	204100	226370475	957	957	957	957	0
29	20241213	204000	226370475	957	957	957	957	0
30	20241213	203900	226370475	957	957	957	957	0
31	20241213	203800	226370475	957	957	957	957	0
32	20241213	203700	226370475	957	957	957	957	981
33	20241213	203600	226370475	957	957	957	957	0
34	20241213	203500	226370475	957	957	957	957	0
35	20241213	203400	226370475	957	957	957	957	0
36	20241213	203300	226370475	957	957	957	957	0
37	20241213	203200	226370475	957	957	957	957	0
38	20241213	203100	226370475	957	957	957	957	0
39	20241213	203000	226370475	957	957	957	957	0
40	20241213	202900	226370475	957	957	957	957	0
41	20241213	202800	226370475	957	957	957	957	0
42	20241213	202700	226370475	957	957	957	957	0
43	20241213	202600	226370475	957	957	957	957	0
44	20241213	202500	226370475	957	957	957	957	0
45	20241213	202400	226370475	957	957	957	957	0
46	20241213	202300	226370475	957	957	957	957	0
47	20241213	202200	226370475	957	957	957	957	0
48	20241213	202100	226370475	957	957	957	957	0
49	20241213	202000	226370475	957	957	957	957	0
50	20241213	201900	226370475	957	957	957	957	0
51	20241213	201800	226370475	957	957	957	957	0
52	20241213	201700	226370475	957	957	957	957	0
53	20241213	201600	226370475	957	957	957	957	0
54	20241213	201500	226370475	957	957	957	957	0
55	20241213	201400	226370475	957	957	957	957	0
56	20241213	201300	226370475	957	957	957	957	0
57	20241213	201200	226370475	957	957	957	957	0
58	20241213	201100	226370475	957	957	957	957	0
59	20241213	201000	226370475	957	957	957	957	0
60	20241213	200900	226370475	957	957	957	957	0
61	20241213	200800	226370475	957	957	957	957	0
62	20241213	200700	226370475	957	957	957	957	981
63	20241213	200600	226370475	957	957	957	957	0
64	20241213	200500	226370475	957	957	957	957	0
65	20241213	200400	226370475	957	957	957	957	0
66	20241213	200300	226370475	957	957	957	957	0
67	20241213	200200	226370475	957	957	957	957	0
68	20241213	200100	226370475	957	957	957	957	0
69	20241213	200000	226370475	957	957	957	957	0
70	20241213	195900	226370475	957	957	957	957	0
71	20241213	195800	226370475	957	957	957	957	0
72	20241213	195700	226370475	957	957	957	957	0
73	20241213	195600	226370475	957	957	957	957	0
74	20241213	195500	226370475	957	957	957	957	0
75	20241213	195400	226370475	957	957	957	957	0
76	20241213	195300	226370475	957	957	957	957	0
77	20241213	195200	226370475	957	957	957	957	0
78	20241213	195100	226370475	957	957	957	957	0
79	20241213	195000	226370475	957	957	957	957	0
80	20241213	194900	226370475	957	957	957	957	0
81	20241213	194800	226370475	957	957	957	957	0
82	20241213	194700	226370475	957	957	957	957	0
83	20241213	194600	226370475	957	957	957	957	0
84	20241213	194500	226370475	957	957	957	957	0
85	20241213	194400	226370475	957	957	957	957	0
86	20241213	194300	226370475	957	957	957	957	0
87	20241213	194200	226370475	957	957	957	957	0
88	20241213	194100	226370475	957	957	957	957	0
89	20241213	194000	226370475	957	957	957	957	0
90	20241213	193900	226370475	957	957	957	957	0
91	20241213	193800	226370475	957	957	957	957	0
92	20241213	193700	226370475	957	957	957	957	981
93	20241213	193600	226370475	957	957	957	957	0
94	20241213	193500	226370475	957	957	957	957	0
95	20241213	193400	226370475	957	957	957	957	0
96	20241213	193300	226370475	957	957	957	957	0
97	20241213	193200	226370475	957	957	957	957	0
98	20241213	193100	226370475	957	957	957	957	0
99	20241213	193000	226370475	957	957	957	957	0
100	20241213	192900	226370475	957	957	957	957	0
101	20241213	192800	226370475	957	957	957	957	0
102	20241213	192700	226370475	957	957	957	957	0
103	20241213	192600	226370475	957	957	957	957	0
104	20241213	192500	226370475	957	957	957	957	0
105	20241213	192400	226370475	957	957	957	957	0
106	20241213	192300	226370475	957	957	957	957	0
107	20241213	192200	226370475	957	957	957	957	0
108	20241213	192100	226370475	957	957	957	957	0
109	20241213	192000	226370475	957	957	957	957	0
110	20241213	191900	226370475	957	957	957	957	0
111	20241213	191800	226370475	957	957	957	957	0
112	20241213	191700	226370475	957	957	957	957	0
113	20241213	191600	226370475	957	957	957	957	0
114	20241213	191500	226370475	957	957	957	957	0
115	20241213	191400	226370475	957	957	957	957	0
116	20241213	191300	226370475	957	957	957	957	0
117	20241213	191200	226370475	957	957	957	957	0
118	20241213	191100	226370475	957	957	957	957	0
119	20241213	191000	226370475	957	957	957	957	0
120	20241213	190900	226370475	957	957	957	957	0
121	20241213	190800	226370475	957	957	957	957	0
122	20241213	190700	226370475	957	957	957	957	981
123	20241213	190600	226370475	957	957	957	957	0
124	20241213	190500	226370475	957	957	957	957	0
125	20241213	190400	226370475	957	957	957	957	0
126	20241213	190300	226370475	957	957	957	957	0
127	20241213	190200	226370475	957	957	957	957	0
128	20241213	190100	226370475	957	957	957	957	0
129	20241213	190000	226370475	957	957	957	957	0
130	20241213	185900	226370475	957	957	957	957	0
131	20241213	185800	226370475	957	957	957	957	0
132	20241213	185700	226370475	957	957	957	957	0
133	20241213	185600	226370475	957	957	957	957	0
134	20241213	185500	226370475	957	957	957	957	0
135	20241213	185400	226370475	957	957	957	957	0
136	20241213	185300	226370475	957	957	957	957	0
137	20241213	185200	226370475	957	957	957	957	0
138	20241213	185100	226370475	957	957	957	957	0
139	20241213	185000	226370475	957	957	957	957	0
140	20241213	184900	226370475	957	957	957	957	0
141	20241213	184800	226370475	957	957	957	957	0
142	20241213	184700	226370475	957	957	957	957	0
143	20241213	184600	226370475	957	957	957	957	0
144	20241213	184500	226370475	957	957	957	957	0
145	20241213	184400	226370475	957	957	957	957	0
146	20241213	184300	226370475	957	957	957	957	0
147	20241213	184200	226370475	957	957	957	957	0
148	20241213	184100	226370475	957	957	957	957	0
149	20241213	184000	226370475	957	957	957	957	0
150	20241213	183900	226370475	957	957	957	957	0
151	20241213	183800	226370475	957	957	957	957	0
152	20241213	183700	226370475	957	957	957	957	981
153	20241213	183600	226370475	957	957	957	957	0
154	20241213	183500	226370475	957	957	957	957	0
155	20241213	183400	226370475	957	957	957	957	0
156	20241213	183300	226370475	957	957	957	957	0
157	20241213	183200	226370475	957	957	957	957	0
158	20241213	183100	226370475	957	957	957	957	0
159	20241213	183000	226370475	957	957	957	957	0
160	20241213	182900	226370475	957	957	957	957	0
161	20241213	182800	226370475	957	957	957	957	0
162	20241213	182700	226370475	957	957	957	957	0
163	20241213	182600	226370475	957	957	957	957	0
164	20241213	182500	226370475	957	957	957	957	0
165	20241213	182400	226370475	957	957	957	957	0
166	20241213	182300	226370475	957	957	957	957	0
167	20241213	182200	226370475	957	957	957	957	0
168	20241213	182100	226370475	957	957	957	957	0
169	20241213	182000	226370475	957	957	957	957	0
170	20241213	181900	226370475	957	957	957	957	0
171	20241213	181800	226370475	957	957	957	957	0
172	20241213	181700	226370475	957	957	957	957	0
173	20241213	181600	226370475	957	957	957	957	0
174	20241213	181500	226370475	957	957	957	957	0
175	20241213	181400	226370475	957	957	957	957	0
176	20241213	181300	226370475	957	957	957	957	0
177	20241213	181200	226370475	957	957	957	957	0
178	20241213	181100	226370475	957	957	957	957	0
179	20241213	181000	226370475	957	957	957	957	0
180	20241213	180900	226370475	957	957	957	957	0
181	20241213	180800	226370475	957	957	957	957	0
182	20241213	180700	226370475	957	957	957	957	981
183	20241213	180600	226370475	957	957	957	957	0
184	20241213	180500	226370475	957	957	957	957	0
185	20241213	180400	226370475	957	957	957	957	0
186	20241213	180300	226370475	957	957	957	957	0
187	20241213	180200	226370475	957	957	957	957	0
188	20241213	180100	226370475	957	957	957	957	0
189	20241213	180000	226370475	957	957	957	957	0
190	20241213	175900	226370475	957	957	957	957	0
191	20241213	175800	226370475	957	957	957	957	0
192	20241213	175700	226370475	957	957	957	957	0
193	20241213	175600	226370475	957	957	957	957	0
194	20241213	175500	226370475	957	957	957	957	0
195	20241213	175400	226370475	957	957	957	957	0
196	20241213	175300	226370475	957	957	957	957	0
197	20241213	175200	226370475	957	957	957	957	0
198	20241213	175100	226370475	957	957	957	957	0
199	20241213	175000	226370475	957	957	957	957	0
200	20241213	174900	226370475	957	957	957	957	0
201	20241213	174800	226370475	957	957	957	957	0
202	20241213	174700	226370475	957	957	957	957	0
203	20241213	174600	226370475	957	957	957	957	0
204	20241213	174500	226370475	957	957	957	957	0
205	20241213	174400	226370475	957	957	957	957	0
206	20241213	174300	226370475	957	957	957	957	0
207	20241213	174200	226370475	957	957	957	957	0
208	20241213	174100	226370475	957	957	957	957	0
209	20241213	174000	226370475	957	957	957	957	0
210	20241213	173900	226370475	957	957	957	957	0
211	20241213	173800	226370475	957	957	957	957	0
212	20241213	173700	226370475	957	957	957	957	981
213	20241213	173600	226370475	957	957	957	957	0
214	20241213	173500	226370475	957	957	957	957	0
215	20241213	173400	226370475	957	957	957	957	0
216	20241213	173300	226370475	957	957	957	957	0
217	20241213	173200	226370475	957	957	957	957	0
218	20241213	173100	226370475	957	957	957	957	0
219	20241213	173000	226370475	957	957	957	957	0
220	20241213	172900	226370475	957	957	957	957	0
221	20241213	172800	226370475	957	957	957	957	0
222	20241213	172700	226370475	957	957	957	957	0
223	20241213	172600	226370475	957	957	957	957	0
224	20241213	172500	226370475	957	957	957	957	0
225	20241213	172400	226370475	957	957	957	957	0
226	20241213	172300	226370475	957	957	957	957	0
227	20241213	172200	226370475	957	957	957	957	0
228	20241213	172100	226370475	957	957	957	957	0
229	20241213	172000	226370475	957	957	957	957	0
230	20241213	171900	226370475	957	957	957	957	0
231	20241213	171800	226370475	957	957	957	957	0
232	20241213	171700	226370475	957	957	957	957	0
233	20241213	171600	226370475	957	957	957	957	0
234	20241213	171500	226370475	957	957	957	957	0
235	20241213	171400	226370475	957	957	957	957	0
236	20241213	171300	226370475	957	957	957	957	0
237	20241213	171200	226370475	957	957	957	957	0
238	20241213	171100	226370475	957	957	957	957	0
239	20241213	171000	226370475	957	957	957	957	0
240	20241213	170900	226370475	957	957	957	957	0
241	20241213	170800	226370475	957	957	957	957	0
242	20241213	170700	226370475	957	957	957	957	981
243	20241213	170600	226370475	957	957	957	957	0
244	20241213	170500	226370475	957	957	957	957	0
245	20241213	170400	226370475	957	957	957	957	0
246	20241213	170300	226370475	957	957	957	957	0
247	20241213	170200	226370475	957	957	957	957	0
248	20241213	170100	226370475	957	957	957	957	0
249	20241213	170000	226370475	957	957	957	957	0
250	20241213	165900	226370475	957	957	957	957	0
251	20241213	165800	226370475	957	957	957	957	0
252	20241213	165700	226370475	957	957	957	957	0
253	20241213	165600	226370475	957	957	957	957	0
254	20241213	165500	226370475	957	957	957	957	0
255	20241213	165400	226370475	957	957	957	957	0
256	20241213	165300	226370475	957	957	957	957	0
257	20241213	165200	226370475	957	957	957	957	0
258	20241213	165100	226370475	957	957	957	957	0
259	20241213	165000	226370475	957	957	957	957	0
260	20241213	164900	226370475	957	957	957	957	0
261	20241213	164800	226370475	957	957	957	957	0
262	20241213	164700	226370475	957	957	957	957	0
263	20241213	164600	226370475	957	957	957	957	0
264	20241213	164500	226370475	957	957	957	957	0
265	20241213	164400	226370475	957	957	957	957	0
266	20241213	164300	226370475	957	957	957	957	0
267	20241213	164200	226370475	957	957	957	957	0
268	20241213	164100	226370475	957	957	957	957	0
269	20241213	164000	226370475	957	957	957	957	0
270	20241213	163900	226370475	957	957	957	957	0
271	20241213	163800	226370475	957	957	957	957	0
272	20241213	163700	226370475	957	957	957	957	981
273	20241213	163600	226370475	957	957	957	957	0
274	20241213	163500	226370475	957	957	957	957	0
275	20241213	163400	226370475	957	957	957	957	0
276	20241213	163300	226370475	957	957	957	957	0
277	20241213	163200	226370475	957	957	957	957	0
278	20241213	163100	226370475	957	957	957	957	0
279	20241213	163000	226370475	957	957	957	957	0
280	20241213	162900	226370475	957	957	957	957	0
281	20241213	162800	226370475	957	957	957	957	0
282	20241213	162700	226370475	957	957	957	957	0
283	20241213	162600	226370475	957	957	957	957	0
284	20241213	162500	226370475	957	957	957	957	0
285	20241213	162400	226370475	957	957	957	957	0
286	20241213	162300	226370475	957	957	957	957	0
287	20241213	162200	226370475	957	957	957	957	0
288	20241213	162100	226370475	957	957	957	957	0
289	20241213	162000	226370475	957	957	957	957	0
290	20241213	161900	226370475	957	957	957	957	0
291	20241213	161800	226370475	957	957	957	957	0
292	20241213	161700	226370475	957	957	957	957	0
293	20241213	161600	226370475	957	957	957	957	0
294	20241213	161500	226370475	957	957	957	957	0
295	20241213	161400	226370475	957	957	957	957	0
296	20241213	161300	226370475	957	957	957	957	0
297	20241213	161200	226370475	957	957	957	957	0
298	20241213	161100	226370475	957	957	957	957	0
299	20241213	161000	226370475	957	957	957	957	0
300	20241213	160900	226370475	957	957	957	957	0
301	20241213	160800	226370475	957	957	957	957	0
302	20241213	160700	226370475	957	957	957	957	981
303	20241213	160600	226370475	957	957	957	957	0
304	20241213	160500	226370475	957	957	957	957	0
305	20241213	160400	226370475	957	957	957	957	0
306	20241213	160300	226370475	957	957	957	957	0
307	20241213	160200	226370475	957	957	957	957	0
308	20241213	160100	226370475	957	957	957	957	0
309	20241213	160000	226370475	957	957	957	957	0
310	20241213	155900	226370475	957	957	957	957	0
311	20241213	155800	226370475	957	957	957	957	0
312	20241213	155700	226370475	957	957	957	957	0
313	20241213	155600	226370475	957	957	957	957	0
314	20241213	155500	226370475	957	957	957	957	0
315	20241213	155400	226370475	957	957	957	957	0
316	20241213	155300	226370475	957	957	957	957	0
317	20241213	155200	226370475	957	957	957	957	0
318	20241213	155100	226370475	957	957	957	957	0
319	20241213	155000	226370475	957	957	957	957	0
320	20241213	154900	226370475	957	957	957	957	0
321	20241213	154800	226370475	957	957	957	957	0
322	20241213	154700	226370475	957	957	957	957	0
323	20241213	154600	226370475	957	957	957	957	0
324	20241213	154500	226370475	957	957	957	957	0
325	20241213	154400	226370475	957	957	957	957	0
326	20241213	154300	226370475	957	957	957	957	0
327	20241213	154200	226370475	957	957	957	957	0
328	20241213	154100	226370475	957	957	957	957	0
329	20241213	154000	226370475	957	957	957	957	0
330	20241213	153900	226370475	957	957	957	957	0
331	20241213	153800	226370475	957	957	957	957	0
332	20241213	153700	226370475	957	957	957	957	981
333	20241213	153600	226370475	957	957	957	957	0
334	20241213	153500	226370475	957	957	957	957	0
335	20241213	153400	226370475	957	957	957	957	0
336	20241213	153300	226370475	957	957	957	957	0
337	20241213	153200	226370475	957	957	957	957	0
338	20241213	153100	226370475	957	957	957	957	0
339	20241213	153000	226370475	957	957	957	957	981
340	20241213	152900	225431658	958	958	958	958	0
341	20241213	152800	225431658	958	958	958	958	0
342	20241213	152700	225431658	958	958	958	958	0
343	20241213	152600	225431658	958	958	958	958	0
344	20241213	152500	225431658	958	958	958	958	0
345	20241213	152400	225431658	958	958	958	958	0
346	20241213	152300	225431658	958	958	958	958	0
347	20241213	152200	225431658	958	958	958	958	0
348	20241213	152100	225431658	958	958	958	958	0
349	20241213	152000	225431658	958	958	958	958	0
350	20241213	151900	225431658	958	957	958	957	531
351	20241213	151800	224923489	958	958	958	958	10
352	20241213	151700	224913909	958	958	958	958	42
353	20241213	151600	224873673	958	958	958	958	345
354	20241213	151500	224543163	961	960	961	960	1045
355	20241213	151400	223539929	960	960	960	960	929
356	20241213	151300	222648089	960	960	960	960	0
357	20241213	151200	222648089	960	960	960	960	0
358	20241213	151100	222648089	960	960	960	957	2002
359	20241213	151000	220732169	960	960	960	960	0
360	20241213	150900	220732169	960	960	960	960	0
361	20241213	150800	220732169	960	960	960	957	3
362	20241213	150700	220729292	957	960	960	957	1393
363	20241213	150600	219396188	957	957	957	957	0
364	20241213	150500	219396188	957	960	960	957	3002
365	20241213	150400	216522698	957	960	960	957	2001
366	20241213	150300	214607738	957	957	957	957	3127
367	20241213	150200	211615199	957	957	957	957	0
368	20241213	150100	211615199	957	957	957	957	1000
369	20241213	150000	210658199	957	957	957	957	1
370	20241213	145900	210657242	956	956	956	956	0
371	20241213	145800	210657242	956	956	956	956	10
372	20241213	145700	210647682	956	956	956	956	0
373	20241213	145600	210647682	956	956	956	956	9
374	20241213	145500	210639078	957	957	957	957	100
375	20241213	145400	210543378	957	957	957	957	462
376	20241213	145300	210101244	957	957	957	957	1
377	20241213	145200	210100287	955	955	955	955	937
378	20241213	145100	209205452	956	956	956	956	24
379	20241213	145000	209182508	957	955	957	955	1019
380	20241213	144900	208207749	955	957	957	955	6850
381	20241213	144800	201654642	960	960	960	960	100
382	20241213	144700	201558642	960	960	960	960	72
383	20241213	144600	201489522	959	959	959	959	1000
384	20241213	144500	200530522	959	959	959	959	0
385	20241213	144400	200530522	959	959	959	959	0
386	20241213	144300	200530522	959	959	959	959	0
387	20241213	144200	200530522	959	959	959	959	0
388	20241213	144100	200530522	959	959	959	959	1
389	20241213	144000	200529563	957	957	957	957	189
390	20241213	143900	200348690	956	956	956	956	20
391	20241213	143800	200329570	956	956	956	956	100
392	20241213	143700	200233970	957	957	957	957	0
393	20241213	143600	200233970	957	957	957	957	1
394	20241213	143500	200233013	955	955	955	955	820
395	20241213	143400	199449913	956	959	959	956	620
396	20241213	143300	198856577	957	957	957	957	0
397	20241213	143200	198856577	957	957	957	957	10
398	20241213	143100	198847007	959	957	959	956	1054
399	20241213	143000	197839357	957	967	967	957	1477
400	20241213	142900	196424488	961	961	961	961	0
401	20241213	142800	196424488	961	961	961	961	0
402	20241213	142700	196424488	961	961	961	961	0
403	20241213	142600	196424488	961	961	961	961	29
404	20241213	142500	196396619	967	961	967	961	1825
405	20241213	142400	194642788	967	967	967	967	0
406	20241213	142300	194642788	967	967	967	967	0
407	20241213	142200	194642788	967	967	967	967	0
408	20241213	142100	194642788	967	967	967	967	0
409	20241213	142000	194642788	967	967	967	967	0
410	20241213	141900	194642788	967	967	967	967	146
411	20241213	141800	194501606	967	967	967	967	0
412	20241213	141700	194501606	967	967	967	967	0
413	20241213	141600	194501606	967	967	967	967	2000
414	20241213	141500	192567606	967	967	967	967	0
415	20241213	141400	192567606	967	967	967	967	0
416	20241213	141300	192567606	967	967	967	967	0
417	20241213	141200	192567606	967	967	967	967	0
418	20241213	141100	192567606	967	966	967	966	101
419	20241213	141000	192470039	966	967	967	966	624
420	20241213	140900	191866643	967	961	967	961	20
421	20241213	140800	191847402	957	957	957	957	0
422	20241213	140700	191847402	957	961	961	957	19
423	20241213	140600	191829151	961	961	961	961	1700
424	20241213	140500	190195451	960	960	960	960	0
425	20241213	140400	190195451	960	960	961	960	1010
426	20241213	140300	189224870	955	955	955	955	0
427	20241213	140200	189224870	955	955	955	955	0
428	20241213	140100	189224870	955	955	955	955	0
429	20241213	140000	189224870	955	955	955	955	0
430	20241213	135900	189224870	955	955	955	955	5
431	20241213	135800	189220095	955	956	956	955	9091
432	20241213	135700	180530214	956	956	956	956	628
433	20241213	135600	179929846	955	955	955	955	0
434	20241213	135500	179929846	955	958	958	955	5247
435	20241213	135400	174912766	958	958	958	958	262
436	20241213	135300	174661770	957	961	961	957	3018
437	20241213	135200	171770990	961	961	961	961	500
438	20241213	135100	171290490	961	961	961	961	0
439	20241213	135000	171290490	961	961	961	961	0
440	20241213	134900	171290490	961	961	961	961	0
441	20241213	134800	171290490	961	961	961	961	0
442	20241213	134700	171290490	961	961	961	961	0
443	20241213	134600	171290490	961	961	961	961	0
444	20241213	134500	171290490	961	961	961	961	0
445	20241213	134400	171290490	961	961	961	961	100
446	20241213	134300	171194390	961	959	961	959	2
447	20241213	134200	171192470	958	958	958	958	750
448	20241213	134100	170473970	961	961	961	961	1
449	20241213	134000	170473009	958	958	958	958	8
450	20241213	133900	170465345	958	958	958	958	1
451	20241213	133800	170464387	958	958	958	958	3042
452	20241213	133700	167550151	958	958	958	958	5
453	20241213	133600	167545361	958	958	958	958	98
454	20241213	133500	167451477	957	960	960	957	9902
455	20241213	133400	157962048	961	961	961	961	0
456	20241213	133300	157962048	961	961	961	961	10
457	20241213	133200	157952438	961	961	961	961	0
458	20241213	133100	157952438	961	961	961	961	0
459	20241213	133000	157952438	961	961	961	961	37
460	20241213	132900	157916881	961	961	961	961	0
461	20241213	132800	157916881	961	961	961	961	0
462	20241213	132700	157916881	961	961	961	961	0
463	20241213	132600	157916881	961	961	961	961	0
464	20241213	132500	157916881	961	961	961	961	5
465	20241213	132400	157912076	959	959	959	959	0
466	20241213	132300	157912076	959	959	959	959	0
467	20241213	132200	157912076	959	959	959	959	7976
468	20241213	132100	150263092	959	959	959	959	100
469	20241213	132000	150167192	959	959	959	959	201
470	20241213	131900	149974433	959	959	959	959	0
471	20241213	131800	149974433	959	959	959	959	12
472	20241213	131700	149962925	959	959	959	959	1
473	20241213	131600	149961966	958	958	958	958	0
474	20241213	131500	149961966	958	958	959	958	9
475	20241213	131400	149953339	958	960	960	958	3962
476	20241213	131300	146154366	961	961	961	961	2500
477	20241213	131200	143751866	964	961	964	961	191
478	20241213	131100	143568312	964	964	964	964	1
479	20241213	131000	143567348	960	960	960	960	0
480	20241213	130900	143567348	960	962	962	960	10720
481	20241213	130800	133270299	965	965	965	965	0
482	20241213	130700	133270299	965	965	965	965	1
483	20241213	130600	133269334	962	962	962	962	4
484	20241213	130500	133265486	965	965	965	965	0
485	20241213	130400	133265486	965	965	965	965	50
486	20241213	130300	133217236	965	965	965	965	0
487	20241213	130200	133217236	965	965	965	965	0
488	20241213	130100	133217236	965	964	965	963	578
489	20241213	130000	132660074	964	964	964	962	1941
490	20241213	125900	130792482	965	965	965	965	1
491	20241213	125800	130791517	965	965	965	965	41
492	20241213	125700	130751952	965	965	965	965	0
493	20241213	125600	130751952	965	965	965	965	1
494	20241213	125500	130750987	964	964	964	964	0
495	20241213	125400	130750987	964	964	964	964	243
496	20241213	125300	130516735	964	964	964	964	5
497	20241213	125200	130511915	965	965	965	965	0
498	20241213	125100	130511915	965	965	965	965	1
499	20241213	125000	130510950	964	964	964	964	737
500	20241213	124900	129800482	964	964	964	964	301
501	20241213	124800	129510318	964	965	965	964	2875
502	20241213	124700	126736441	965	965	965	965	10
503	20241213	124600	126726791	969	969	969	969	66
504	20241213	124500	126662837	969	969	969	969	10
505	20241213	124400	126653147	969	969	969	969	0
506	20241213	124300	126653147	969	969	969	969	20
507	20241213	124200	126633767	969	969	969	969	1
508	20241213	124100	126632798	969	969	969	969	20
509	20241213	124000	126613418	969	969	969	969	0
510	20241213	123900	126613418	969	969	969	969	0
511	20241213	123800	126613418	969	969	969	969	0
512	20241213	123700	126613418	969	969	969	969	1
513	20241213	123600	126612449	969	969	969	969	0
514	20241213	123500	126612449	969	969	969	969	300
515	20241213	123400	126321749	965	969	969	965	542
516	20241213	123300	125797119	965	969	969	965	2
517	20241213	123200	125795185	969	969	969	969	10
518	20241213	123100	125785495	969	969	969	969	0
519	20241213	123000	125785495	969	969	969	969	142
520	20241213	122900	125647897	969	969	969	969	1
521	20241213	122800	125646928	968	968	968	968	1363
522	20241213	122700	124327544	968	968	968	968	0
523	20241213	122600	124327544	968	968	968	968	1
524	20241213	122500	124326576	968	968	968	968	50
525	20241213	122400	124278176	968	968	968	968	0
526	20241213	122300	124278176	968	968	968	968	0
527	20241213	122200	124278176	968	968	968	968	1
528	20241213	122100	124277208	964	964	964	964	100
529	20241213	122000	124180808	964	964	964	964	400
530	20241213	121900	123795208	968	968	968	968	0
531	20241213	121800	123795208	968	968	968	968	0
532	20241213	121700	123795208	968	968	968	968	0
533	20241213	121600	123795208	968	968	968	968	1
534	20241213	121500	123794240	967	967	967	967	5500
535	20241213	121400	118475740	967	967	967	967	0
536	20241213	121300	118475740	967	967	967	967	0
537	20241213	121200	118475740	967	967	967	967	0
538	20241213	121100	118475740	967	967	967	967	0
539	20241213	121000	118475740	967	967	967	967	1
540	20241213	120900	118474773	967	967	967	967	1
541	20241213	120800	118473806	965	965	965	965	0
542	20241213	120700	118473806	965	965	965	965	0
543	20241213	120600	118473806	965	965	965	965	0
544	20241213	120500	118473806	965	968	968	965	250
545	20241213	120400	118231836	968	968	968	968	0
546	20241213	120300	118231836	968	968	968	968	0
547	20241213	120200	118231836	968	968	968	968	0
548	20241213	120100	118231836	968	968	968	968	0
549	20241213	120000	118231836	968	968	968	968	1
550	20241213	115900	118230868	962	962	962	962	0
551	20241213	115800	118230868	962	962	962	962	10
552	20241213	115700	118221248	968	968	968	968	0
553	20241213	115600	118221248	968	968	968	968	0
554	20241213	115500	118221248	968	968	968	968	0
555	20241213	115400	118221248	968	968	968	968	0
556	20241213	115300	118221248	968	968	968	968	0
557	20241213	115200	118221248	968	968	968	968	0
558	20241213	115100	118221248	968	968	968	968	0
559	20241213	115000	118221248	968	968	968	968	0
560	20241213	114900	118221248	968	968	968	968	0
561	20241213	114800	118221248	968	968	968	968	100
562	20241213	114700	118124448	968	968	968	968	0
563	20241213	114600	118124448	968	968	968	968	0
564	20241213	114500	118124448	968	968	968	968	6
565	20241213	114400	118118640	968	968	968	968	0
566	20241213	114300	118118640	968	962	968	962	550
567	20241213	114200	117586540	968	968	968	968	0
568	20241213	114100	117586540	968	968	968	968	0
569	20241213	114000	117586540	968	968	968	968	1
570	20241213	113900	117585572	968	968	968	968	0
571	20241213	113800	117585572	968	968	968	968	0
572	20241213	113700	117585572	968	968	968	968	26
573	20241213	113600	117560404	968	968	968	968	0
574	20241213	113500	117560404	968	968	968	968	0
575	20241213	113400	117560404	968	968	968	968	0
576	20241213	113300	117560404	968	968	968	968	0
577	20241213	113200	117560404	968	968	968	968	0
578	20241213	113100	117560404	968	968	968	968	0
579	20241213	113000	117560404	968	968	968	968	0
580	20241213	112900	117560404	968	968	968	968	0
581	20241213	112800	117560404	968	968	968	968	0
582	20241213	112700	117560404	968	968	968	962	21
583	20241213	112600	117540106	962	968	968	962	38
584	20241213	112500	117503340	968	968	968	968	100
585	20241213	112400	117406540	968	968	968	968	0
586	20241213	112300	117406540	968	968	968	968	0
587	20241213	112200	117406540	968	968	968	968	0
588	20241213	112100	117406540	968	968	968	968	3
589	20241213	112000	117403636	968	968	968	968	2
590	20241213	111900	117401700	968	968	968	968	15
591	20241213	111800	117387180	968	968	968	968	0
592	20241213	111700	117387180	968	968	968	968	0
593	20241213	111600	117387180	968	968	968	968	0
594	20241213	111500	117387180	968	968	968	968	0
595	20241213	111400	117387180	968	968	968	968	0
596	20241213	111300	117387180	968	968	968	968	10
597	20241213	111200	117377500	961	961	961	961	500
598	20241213	111100	116897000	961	961	961	961	600
599	20241213	111000	116320400	969	969	969	969	0
600	20241213	110900	116320400	969	969	969	969	0
601	20241213	110800	116320400	969	968	969	968	14
602	20241213	110700	116306847	968	968	968	968	82
603	20241213	110600	116227471	968	968	968	968	0
604	20241213	110500	116227471	968	968	968	968	0
605	20241213	110400	116227471	968	968	968	968	100
606	20241213	110300	116130671	967	967	967	967	0
607	20241213	110200	116130671	967	961	967	961	50
608	20241213	110100	116082615	967	967	967	967	200
609	20241213	110000	115889215	960	961	961	960	655
610	20241213	105900	115260360	968	968	968	968	0
611	20241213	105800	115260360	968	968	968	968	0
612	20241213	105700	115260360	968	968	968	968	0
613	20241213	105600	115260360	968	968	968	968	150
614	20241213	105500	115115160	968	968	968	968	50
615	20241213	105400	115066760	968	962	968	961	2126
616	20241213	105300	113023298	961	961	961	961	0
617	20241213	105200	113023298	961	961	961	961	500
618	20241213	105100	112542798	968	968	968	968	0
619	20241213	105000	112542798	968	968	968	968	1
620	20241213	104900	112541830	968	968	968	968	0
621	20241213	104800	112541830	968	968	968	968	1
622	20241213	104700	112540862	960	960	960	960	700
623	20241213	104600	111868862	961	963	963	961	1285
624	20241213	104500	110633111	969	969	969	969	1
625	20241213	104400	110632142	963	963	963	963	0
626	20241213	104300	110632142	963	969	969	963	101
627	20241213	104200	110534873	963	963	963	963	0
628	20241213	104100	110534873	963	963	963	963	0
629	20241213	104000	110534873	963	963	963	963	0
630	20241213	103900	110534873	963	963	963	963	0
631	20241213	103800	110534873	963	963	963	963	501
632	20241213	103700	110052410	963	963	963	963	0
633	20241213	103600	110052410	963	963	963	963	0
634	20241213	103500	110052410	963	963	963	963	0
635	20241213	103400	110052410	963	963	963	963	144
636	20241213	103300	109913738	963	963	963	963	0
637	20241213	103200	109913738	963	963	963	963	19
638	20241213	103100	109895441	969	969	969	969	0
639	20241213	103000	109895441	969	969	969	969	11
640	20241213	102900	109884782	969	969	969	969	0
641	20241213	102800	109884782	969	969	969	969	0
642	20241213	102700	109884782	969	969	969	969	1
643	20241213	102600	109883813	968	968	968	968	30
644	20241213	102500	109854773	968	965	968	965	210
645	20241213	102400	109651760	965	965	965	965	11
646	20241213	102300	109641145	965	965	965	965	0
647	20241213	102200	109641145	965	963	965	963	817
648	20241213	102100	108853544	963	963	963	963	753
649	20241213	102000	108128405	958	958	958	958	3789
650	20241213	101900	104498543	958	958	958	957	815
651	20241213	101800	103718573	957	958	958	957	5
652	20241213	101700	103713784	958	958	958	958	833
653	20241213	101600	102915770	958	958	958	958	1
654	20241213	101500	102914812	958	960	960	958	2208
655	20241213	101400	100798488	958	958	958	958	0
656	20241213	101300	100798488	958	959	959	958	5175
657	20241213	101200	95840377	959	960	960	959	105
658	20241213	101100	95739666	960	960	960	960	700
659	20241213	101000	95067666	960	960	960	960	0
660	20241213	100900	95067666	960	962	962	960	5529
661	20241213	100800	89759326	963	963	963	961	530
662	20241213	100700	89249796	963	963	963	963	84
663	20241213	100600	89168904	963	963	963	963	2731
664	20241213	100500	86538951	963	963	963	961	2167
665	20241213	100400	84454072	965	965	965	965	821
666	20241213	100300	83661807	968	968	968	968	50
667	20241213	100200	83613407	968	967	969	967	215
668	20241213	100100	83405202	969	971	971	968	1674
669	20241213	100000	81782225	970	970	970	970	0
670	20241213	095900	81782225	970	971	971	970	3100
671	20241213	095800	78775213	971	971	971	971	1005
672	20241213	095700	77799358	971	972	972	971	4618
673	20241213	095600	73311617	977	977	977	977	2
674	20241213	095500	73309663	977	977	977	977	0
675	20241213	095400	73309663	977	978	978	977	7
676	20241213	095300	73302819	977	977	977	977	0
677	20241213	095200	73302819	977	977	977	977	0
678	20241213	095100	73302819	977	974	977	971	1024
679	20241213	095000	72306685	975	974	975	974	249
680	20241213	094900	72064158	975	975	975	975	10
681	20241213	094800	72054408	975	977	977	975	140
682	20241213	094700	71917894	978	978	978	978	1
683	20241213	094600	71916916	978	978	978	978	300
684	20241213	094500	71623516	978	978	978	978	7
685	20241213	094400	71616670	978	978	978	978	7
686	20241213	094300	71609824	977	977	977	977	44
687	20241213	094200	71566836	975	975	975	975	0
688	20241213	094100	71566836	975	975	975	975	748
689	20241213	094000	70837536	974	974	974	974	2973
690	20241213	093900	67941834	974	971	974	970	2151
691	20241213	093800	65853329	974	973	974	971	1261
692	20241213	093700	64626780	974	974	974	974	1018
693	20241213	093600	63635248	973	973	973	973	0
694	20241213	093500	63635248	973	977	977	973	1600
695	20241213	093400	62076048	977	972	977	972	2626
696	20241213	093300	59523551	973	978	979	973	2213
697	20241213	093200	57361648	979	980	980	978	406
698	20241213	093100	56964227	980	980	980	980	24
699	20241213	093000	56940707	980	980	980	980	298
700	20241213	092900	56648667	980	975	980	972	21876
701	20241213	092800	35381515	989	989	989	989	1000
702	20241213	092700	34392515	989	989	989	989	1
703	20241213	092600	34391526	988	987	988	987	62
704	20241213	092500	34330308	988	988	988	988	0
705	20241213	092400	34330308	988	988	988	988	0
706	20241213	092300	34330308	988	988	988	988	0
707	20241213	092200	34330308	988	982	988	972	4428
708	20241213	092100	29997420	992	992	992	992	500
709	20241213	092000	29501420	993	993	993	993	5
710	20241213	091900	29496455	993	993	993	993	1
711	20241213	091800	29495462	981	981	981	981	0
712	20241213	091700	29495462	981	981	981	981	0
713	20241213	091600	29495462	981	981	981	981	400
714	20241213	091500	29103062	981	981	981	981	0
715	20241213	091400	29103062	981	982	983	980	2001
716	20241213	091300	27139321	985	985	985	985	1200
717	20241213	091200	25957321	985	989	989	985	1339
718	20241213	091100	24637345	989	989	989	989	1000
719	20241213	091000	23648345	997	997	997	997	0
720	20241213	090900	23648345	997	990	997	985	1501
721	20241213	090800	22167089	990	990	990	990	3331
722	20241213	090700	18869399	990	990	990	990	1
723	20241213	090600	18868409	985	985	985	985	2682
724	20241213	090500	16226639	985	986	989	985	7712
725	20241213	090400	8629331	990	990	990	990	1
726	20241213	090300	8628341	985	985	985	985	2105
727	20241213	090200	6554916	985	985	985	985	1730
728	20241213	090100	4850866	985	985	985	985	0
729	20241213	090000	4850866	985	992	992	985	4890