KissMeData/020180/min/candle-20241206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241206	190700	962441511	906	906	906	906	5406
3	20241206	190600	962441511	906	906	906	906	0
4	20241206	190500	962441511	906	906	906	906	0
5	20241206	190400	962441511	906	906	906	906	0
6	20241206	190300	962441511	906	906	906	906	0
7	20241206	190200	962441511	906	906	906	906	0
8	20241206	190100	962441511	906	906	906	906	0
9	20241206	190000	962441511	906	906	906	906	0
10	20241206	185900	962441511	906	906	906	906	0
11	20241206	185800	962441511	906	906	906	906	0
12	20241206	185700	962441511	906	906	906	906	0
13	20241206	185600	962441511	906	906	906	906	0
14	20241206	185500	962441511	906	906	906	906	0
15	20241206	185400	962441511	906	906	906	906	0
16	20241206	185300	962441511	906	906	906	906	0
17	20241206	185200	962441511	906	906	906	906	0
18	20241206	185100	962441511	906	906	906	906	0
19	20241206	185000	962441511	906	906	906	906	0
20	20241206	184900	962441511	906	906	906	906	0
21	20241206	184800	962441511	906	906	906	906	0
22	20241206	184700	962441511	906	906	906	906	0
23	20241206	184600	962441511	906	906	906	906	0
24	20241206	184500	962441511	906	906	906	906	0
25	20241206	184400	962441511	906	906	906	906	0
26	20241206	184300	962441511	906	906	906	906	0
27	20241206	184200	962441511	906	906	906	906	0
28	20241206	184100	962441511	906	906	906	906	0
29	20241206	184000	962441511	906	906	906	906	0
30	20241206	183900	962441511	906	906	906	906	0
31	20241206	183800	962441511	906	906	906	906	0
32	20241206	183700	962441511	906	906	906	906	5406
33	20241206	183600	962441511	906	906	906	906	0
34	20241206	183500	962441511	906	906	906	906	0
35	20241206	183400	962441511	906	906	906	906	0
36	20241206	183300	962441511	906	906	906	906	0
37	20241206	183200	962441511	906	906	906	906	0
38	20241206	183100	962441511	906	906	906	906	0
39	20241206	183000	962441511	906	906	906	906	0
40	20241206	182900	962441511	906	906	906	906	0
41	20241206	182800	962441511	906	906	906	906	0
42	20241206	182700	962441511	906	906	906	906	0
43	20241206	182600	962441511	906	906	906	906	0
44	20241206	182500	962441511	906	906	906	906	0
45	20241206	182400	962441511	906	906	906	906	0
46	20241206	182300	962441511	906	906	906	906	0
47	20241206	182200	962441511	906	906	906	906	0
48	20241206	182100	962441511	906	906	906	906	0
49	20241206	182000	962441511	906	906	906	906	0
50	20241206	181900	962441511	906	906	906	906	0
51	20241206	181800	962441511	906	906	906	906	0
52	20241206	181700	962441511	906	906	906	906	0
53	20241206	181600	962441511	906	906	906	906	0
54	20241206	181500	962441511	906	906	906	906	0
55	20241206	181400	962441511	906	906	906	906	0
56	20241206	181300	962441511	906	906	906	906	0
57	20241206	181200	962441511	906	906	906	906	0
58	20241206	181100	962441511	906	906	906	906	0
59	20241206	181000	962441511	906	906	906	906	0
60	20241206	180900	962441511	906	906	906	906	0
61	20241206	180800	962441511	906	906	906	906	0
62	20241206	180700	962441511	906	906	906	906	5406
63	20241206	180600	962441511	906	906	906	906	0
64	20241206	180500	962441511	906	906	906	906	0
65	20241206	180400	962441511	906	906	906	906	0
66	20241206	180300	962441511	906	906	906	906	0
67	20241206	180200	962441511	906	906	906	906	0
68	20241206	180100	962441511	906	906	906	906	0
69	20241206	180000	962441511	906	906	906	906	0
70	20241206	175900	962441511	906	906	906	906	0
71	20241206	175800	962441511	906	906	906	906	0
72	20241206	175700	962441511	906	906	906	906	0
73	20241206	175600	962441511	906	906	906	906	0
74	20241206	175500	962441511	906	906	906	906	0
75	20241206	175400	962441511	906	906	906	906	0
76	20241206	175300	962441511	906	906	906	906	0
77	20241206	175200	962441511	906	906	906	906	0
78	20241206	175100	962441511	906	906	906	906	0
79	20241206	175000	962441511	906	906	906	906	0
80	20241206	174900	962441511	906	906	906	906	0
81	20241206	174800	962441511	906	906	906	906	0
82	20241206	174700	962441511	906	906	906	906	0
83	20241206	174600	962441511	906	906	906	906	0
84	20241206	174500	962441511	906	906	906	906	0
85	20241206	174400	962441511	906	906	906	906	0
86	20241206	174300	962441511	906	906	906	906	0
87	20241206	174200	962441511	906	906	906	906	0
88	20241206	174100	962441511	906	906	906	906	0
89	20241206	174000	962441511	906	906	906	906	0
90	20241206	173900	962441511	906	906	906	906	0
91	20241206	173800	962441511	906	906	906	906	0
92	20241206	173700	962441511	906	906	906	906	5406
93	20241206	173600	962441511	906	906	906	906	0
94	20241206	173500	962441511	906	906	906	906	0
95	20241206	173400	962441511	906	906	906	906	0
96	20241206	173300	962441511	906	906	906	906	0
97	20241206	173200	962441511	906	906	906	906	0
98	20241206	173100	962441511	906	906	906	906	0
99	20241206	173000	962441511	906	906	906	906	0
100	20241206	172900	962441511	906	906	906	906	0
101	20241206	172800	962441511	906	906	906	906	0
102	20241206	172700	962441511	906	906	906	906	0
103	20241206	172600	962441511	906	906	906	906	0
104	20241206	172500	962441511	906	906	906	906	0
105	20241206	172400	962441511	906	906	906	906	0
106	20241206	172300	962441511	906	906	906	906	0
107	20241206	172200	962441511	906	906	906	906	0
108	20241206	172100	962441511	906	906	906	906	0
109	20241206	172000	962441511	906	906	906	906	0
110	20241206	171900	962441511	906	906	906	906	0
111	20241206	171800	962441511	906	906	906	906	0
112	20241206	171700	962441511	906	906	906	906	0
113	20241206	171600	962441511	906	906	906	906	0
114	20241206	171500	962441511	906	906	906	906	0
115	20241206	171400	962441511	906	906	906	906	0
116	20241206	171300	962441511	906	906	906	906	0
117	20241206	171200	962441511	906	906	906	906	0
118	20241206	171100	962441511	906	906	906	906	0
119	20241206	171000	962441511	906	906	906	906	0
120	20241206	170900	962441511	906	906	906	906	0
121	20241206	170800	962441511	906	906	906	906	0
122	20241206	170700	962441511	906	906	906	906	5406
123	20241206	170600	962441511	906	906	906	906	0
124	20241206	170500	962441511	906	906	906	906	0
125	20241206	170400	962441511	906	906	906	906	0
126	20241206	170300	962441511	906	906	906	906	0
127	20241206	170200	962441511	906	906	906	906	0
128	20241206	170100	962441511	906	906	906	906	0
129	20241206	170000	962441511	906	906	906	906	0
130	20241206	165900	962441511	906	906	906	906	0
131	20241206	165800	962441511	906	906	906	906	0
132	20241206	165700	962441511	906	906	906	906	0
133	20241206	165600	962441511	906	906	906	906	0
134	20241206	165500	962441511	906	906	906	906	0
135	20241206	165400	962441511	906	906	906	906	0
136	20241206	165300	962441511	906	906	906	906	0
137	20241206	165200	962441511	906	906	906	906	0
138	20241206	165100	962441511	906	906	906	906	0
139	20241206	165000	962441511	906	906	906	906	0
140	20241206	164900	962441511	906	906	906	906	0
141	20241206	164800	962441511	906	906	906	906	0
142	20241206	164700	962441511	906	906	906	906	0
143	20241206	164600	962441511	906	906	906	906	0
144	20241206	164500	962441511	906	906	906	906	0
145	20241206	164400	962441511	906	906	906	906	0
146	20241206	164300	962441511	906	906	906	906	0
147	20241206	164200	962441511	906	906	906	906	0
148	20241206	164100	962441511	906	906	906	906	0
149	20241206	164000	962441511	906	906	906	906	0
150	20241206	163900	962441511	906	906	906	906	0
151	20241206	163800	962441511	906	906	906	906	0
152	20241206	163700	962441511	906	906	906	906	5406
153	20241206	163600	962441511	906	906	906	906	0
154	20241206	163500	962441511	906	906	906	906	0
155	20241206	163400	962441511	906	906	906	906	0
156	20241206	163300	962441511	906	906	906	906	0
157	20241206	163200	962441511	906	906	906	906	0
158	20241206	163100	962441511	906	906	906	906	0
159	20241206	163000	962441511	906	906	906	906	0
160	20241206	162900	962441511	906	906	906	906	0
161	20241206	162800	962441511	906	906	906	906	0
162	20241206	162700	962441511	906	906	906	906	0
163	20241206	162600	962441511	906	906	906	906	0
164	20241206	162500	962441511	906	906	906	906	0
165	20241206	162400	962441511	906	906	906	906	0
166	20241206	162300	962441511	906	906	906	906	0
167	20241206	162200	962441511	906	906	906	906	0
168	20241206	162100	962441511	906	906	906	906	0
169	20241206	162000	962441511	906	906	906	906	0
170	20241206	161900	962441511	906	906	906	906	0
171	20241206	161800	962441511	906	906	906	906	0
172	20241206	161700	962441511	906	906	906	906	0
173	20241206	161600	962441511	906	906	906	906	0
174	20241206	161500	962441511	906	906	906	906	0
175	20241206	161400	962441511	906	906	906	906	0
176	20241206	161300	962441511	906	906	906	906	0
177	20241206	161200	962441511	906	906	906	906	0
178	20241206	161100	962441511	906	906	906	906	0
179	20241206	161000	962441511	906	906	906	906	0
180	20241206	160900	962441511	906	906	906	906	0
181	20241206	160800	962441511	906	906	906	906	0
182	20241206	160700	962441511	906	906	906	906	5406
183	20241206	160600	962441511	906	906	906	906	0
184	20241206	160500	962441511	906	906	906	906	0
185	20241206	160400	962441511	906	906	906	906	0
186	20241206	160300	962441511	906	906	906	906	0
187	20241206	160200	962441511	906	906	906	906	0
188	20241206	160100	962441511	906	906	906	906	0
189	20241206	160000	962441511	906	906	906	906	0
190	20241206	155900	962441511	906	906	906	906	0
191	20241206	155800	962441511	906	906	906	906	0
192	20241206	155700	962441511	906	906	906	906	0
193	20241206	155600	962441511	906	906	906	906	0
194	20241206	155500	962441511	906	906	906	906	0
195	20241206	155400	962441511	906	906	906	906	0
196	20241206	155300	962441511	906	906	906	906	0
197	20241206	155200	962441511	906	906	906	906	0
198	20241206	155100	962441511	906	906	906	906	0
199	20241206	155000	962441511	906	906	906	906	0
200	20241206	154900	962441511	906	906	906	906	0
201	20241206	154800	962441511	906	906	906	906	0
202	20241206	154700	962441511	906	906	906	906	0
203	20241206	154600	962441511	906	906	906	906	0
204	20241206	154500	962441511	906	906	906	906	0
205	20241206	154400	962441511	906	906	906	906	0
206	20241206	154300	962441511	906	906	906	906	0
207	20241206	154200	962441511	906	906	906	906	0
208	20241206	154100	962441511	906	906	906	906	0
209	20241206	154000	962441511	906	906	906	906	0
210	20241206	153900	962441511	906	906	906	906	0
211	20241206	153800	962441511	906	906	906	906	0
212	20241206	153700	962441511	906	906	906	906	5406
213	20241206	153600	962441511	906	906	906	906	0
214	20241206	153500	962441511	906	906	906	906	0
215	20241206	153400	962441511	906	906	906	906	0
216	20241206	153300	962441511	906	906	906	906	0
217	20241206	153200	962441511	906	906	906	906	0
218	20241206	153100	962441511	906	906	906	906	0
219	20241206	153000	962441511	906	906	906	906	5406
220	20241206	152900	957543675	900	900	900	900	0
221	20241206	152800	957543675	900	900	900	900	0
222	20241206	152700	957543675	900	900	900	900	0
223	20241206	152600	957543675	900	900	900	900	0
224	20241206	152500	957543675	900	900	900	900	0
225	20241206	152400	957543675	900	900	900	900	0
226	20241206	152300	957543675	900	900	900	900	0
227	20241206	152200	957543675	900	900	900	900	0
228	20241206	152100	957543675	900	900	900	900	0
229	20241206	152000	957543675	900	900	900	900	0
230	20241206	151900	957543675	900	901	901	900	1918
231	20241206	151800	955815975	909	909	909	909	0
232	20241206	151700	955815975	909	909	909	909	0
233	20241206	151600	955815975	909	895	910	895	263
234	20241206	151500	955578541	896	895	896	895	15909
235	20241206	151400	941325583	893	899	899	893	18828
236	20241206	151300	924461113	899	905	905	899	6759
237	20241206	151200	918351896	912	912	912	912	0
238	20241206	151100	918351896	912	912	912	912	0
239	20241206	151000	918351896	912	912	912	912	0
240	20241206	150900	918351896	912	900	913	900	10309
241	20241206	150800	909073150	900	914	915	899	12422
242	20241206	150700	897849874	918	918	918	918	11
243	20241206	150600	897839776	919	914	919	914	135
244	20241206	150500	897716376	914	914	914	914	0
245	20241206	150400	897716376	914	917	917	914	5867
246	20241206	150300	892352940	923	923	923	923	0
247	20241206	150200	892352940	923	923	923	923	0
248	20241206	150100	892352940	923	923	923	923	0
249	20241206	150000	892352940	923	923	923	923	0
250	20241206	145900	892352940	923	923	923	923	0
251	20241206	145800	892352940	923	923	923	923	0
252	20241206	145700	892352940	923	923	923	923	0
253	20241206	145600	892352940	923	923	923	923	0
254	20241206	145500	892352940	923	926	927	917	51
255	20241206	145400	892305963	922	919	926	919	248
256	20241206	145300	892077672	920	920	920	920	1
257	20241206	145200	892076752	913	914	914	913	1025
258	20241206	145100	891140873	914	917	920	914	1664
259	20241206	145000	889617785	909	921	921	909	5690
260	20241206	144900	884437533	930	930	930	930	0
261	20241206	144800	884437533	930	922	930	922	11
262	20241206	144700	884427383	923	928	928	923	8613
263	20241206	144600	876455224	927	932	932	927	1376
264	20241206	144500	875177723	932	927	932	927	1082
265	20241206	144400	874174577	928	934	934	928	1747
266	20241206	144300	872547359	935	936	936	935	10
267	20241206	144200	872538001	936	935	938	935	106
268	20241206	144100	872438587	934	934	934	934	2927
269	20241206	144000	869704769	940	935	940	935	751
270	20241206	143900	869001029	935	933	935	933	9945
271	20241206	143800	859702564	933	934	934	933	3314
272	20241206	143700	856609488	935	937	937	935	16181
273	20241206	143600	841465546	940	937	940	936	768
274	20241206	143500	840746439	941	941	941	938	1286
275	20241206	143400	839539858	938	930	941	930	27182
276	20241206	143300	814106681	930	924	930	924	15176
277	20241206	143200	800005644	924	917	924	917	8532
278	20241206	143100	792153918	917	915	917	915	5005
279	20241206	143000	787566175	915	914	915	914	2053
280	20241206	142900	785688816	908	908	908	908	9
281	20241206	142800	785680644	909	909	909	909	7
282	20241206	142700	785674281	909	909	909	909	1821
283	20241206	142600	784018992	915	915	915	915	0
284	20241206	142500	784018992	915	915	915	915	1
285	20241206	142400	784018077	915	912	915	911	16366
286	20241206	142300	769067073	911	910	911	910	1848
287	20241206	142200	767384368	910	904	910	904	4472
288	20241206	142100	763335871	904	904	904	904	1
289	20241206	142000	763334967	904	903	904	903	2322
290	20241206	141900	761238079	903	903	903	903	60
291	20241206	141800	761183899	903	903	903	903	0
292	20241206	141700	761183899	903	903	903	903	0
293	20241206	141600	761183899	903	903	903	903	178
294	20241206	141500	761023165	905	905	905	905	0
295	20241206	141400	761023165	905	905	905	905	1
296	20241206	141300	761022260	905	901	905	901	1211
297	20241206	141200	759931145	901	901	901	901	690
298	20241206	141100	759309455	905	904	905	904	153
299	20241206	141000	759171142	904	904	904	904	0
300	20241206	140900	759171142	904	904	904	904	1
301	20241206	140800	759170238	901	901	901	901	0
302	20241206	140700	759170238	901	901	901	901	10
303	20241206	140600	759161228	906	906	906	906	0
304	20241206	140500	759161228	906	906	906	906	0
305	20241206	140400	759161228	906	906	906	906	1
306	20241206	140300	759160322	906	906	906	906	0
307	20241206	140200	759160322	906	906	906	900	7112
308	20241206	140100	752756401	905	905	905	905	0
309	20241206	140000	752756401	905	905	905	905	1
310	20241206	135900	752755496	900	900	900	900	264
311	20241206	135800	752517896	900	904	904	900	9177
312	20241206	135700	744248364	907	907	907	907	0
313	20241206	135600	744248364	907	907	907	907	0
314	20241206	135500	744248364	907	907	907	907	0
315	20241206	135400	744248364	907	907	907	907	1
316	20241206	135300	744247457	907	907	907	907	20
317	20241206	135200	744229317	907	907	907	907	0
318	20241206	135100	744229317	907	907	907	907	1
319	20241206	135000	744228410	902	906	907	902	6220
320	20241206	134900	738616935	907	907	907	907	0
321	20241206	134800	738616935	907	907	907	907	0
322	20241206	134700	738616935	907	907	907	907	1
323	20241206	134600	738616028	904	904	904	904	0
324	20241206	134500	738616028	904	904	904	904	0
325	20241206	134400	738616028	904	902	904	902	20
326	20241206	134300	738597968	902	909	909	902	2025
327	20241206	134200	736769278	910	910	910	910	0
328	20241206	134100	736769278	910	910	910	910	0
329	20241206	134000	736769278	910	910	910	910	1
330	20241206	133900	736768368	903	905	905	903	7104
331	20241206	133800	730347399	911	911	911	911	55
332	20241206	133700	730297294	911	911	911	911	0
333	20241206	133600	730297294	911	911	911	911	1
334	20241206	133500	730296383	905	907	907	905	100
335	20241206	133400	730205839	908	908	908	908	0
336	20241206	133300	730205839	908	910	910	908	281
337	20241206	133200	729950521	911	911	911	911	0
338	20241206	133100	729950521	911	913	913	911	5
339	20241206	133000	729945962	913	914	915	913	501
340	20241206	132900	729487629	915	915	915	915	0
341	20241206	132800	729487629	915	904	915	903	1620
342	20241206	132700	728023734	903	903	903	903	0
343	20241206	132600	728023734	903	903	903	903	268
344	20241206	132500	727781730	908	904	908	903	1001
345	20241206	132400	726877730	903	907	907	903	2085
346	20241206	132300	724994210	903	903	903	903	0
347	20241206	132200	724994210	903	903	903	903	12
348	20241206	132100	724983374	901	901	901	901	1081
349	20241206	132000	724009393	901	902	902	901	113
350	20241206	131900	723907510	907	907	907	907	1
351	20241206	131800	723906603	901	907	913	901	5001
352	20241206	131700	719384888	907	911	911	907	1000
353	20241206	131600	718476562	910	910	910	910	0
354	20241206	131500	718476562	910	910	910	910	100
355	20241206	131400	718385562	916	916	916	916	0
356	20241206	131300	718385562	916	916	916	916	7000
357	20241206	131200	711973562	909	909	909	909	0
358	20241206	131100	711973562	909	909	909	909	400
359	20241206	131000	711609962	916	916	916	910	3063
360	20241206	130900	708815741	916	915	916	915	1095
361	20241206	130800	707813381	913	913	913	913	0
362	20241206	130700	707813381	913	916	916	913	6122
363	20241206	130600	702205842	918	918	918	918	0
364	20241206	130500	702205842	918	918	918	918	0
365	20241206	130400	702205842	918	918	918	918	1
366	20241206	130300	702204924	913	913	913	913	1700
367	20241206	130200	700652824	913	915	915	913	10770
368	20241206	130100	690817983	916	917	917	916	144
369	20241206	130000	690686035	917	917	917	917	0
370	20241206	125900	690686035	917	917	917	917	0
371	20241206	125800	690686035	917	917	917	917	0
372	20241206	125700	690686035	917	917	917	917	8
373	20241206	125600	690678699	917	916	917	916	501
374	20241206	125500	690219782	916	916	916	916	2263
375	20241206	125400	688146874	916	916	916	916	0
376	20241206	125300	688146874	916	916	916	916	221
377	20241206	125200	687944438	914	915	915	914	1311
378	20241206	125100	686745775	915	915	915	915	40
379	20241206	125000	686709175	915	915	915	915	460
380	20241206	124900	686288275	915	915	915	915	0
381	20241206	124800	686288275	915	915	915	915	32
382	20241206	124700	686258995	916	916	916	916	79
383	20241206	124600	686186631	916	915	916	915	141
384	20241206	124500	686057596	914	915	915	914	2001
385	20241206	124400	684228681	913	913	913	913	0
386	20241206	124300	684228681	913	913	913	913	0
387	20241206	124200	684228681	913	912	913	910	1581
388	20241206	124100	682788804	912	913	913	912	536
389	20241206	124000	682299936	913	915	915	913	80
390	20241206	123900	682226788	915	915	915	915	0
391	20241206	123800	682226788	915	915	915	915	8
392	20241206	123700	682219468	916	916	916	916	62
393	20241206	123600	682162676	916	917	917	916	8737
394	20241206	123500	674159575	918	919	919	918	246
395	20241206	123400	673933509	919	922	922	919	3793
396	20241206	123300	670443989	922	922	922	922	0
397	20241206	123200	670443989	922	922	922	922	0
398	20241206	123100	670443989	922	922	922	922	308
399	20241206	123000	670160013	923	923	923	923	8
400	20241206	122900	670152629	925	930	930	925	1894
401	20241206	122800	668400634	930	925	930	925	2344
402	20241206	122700	666222943	927	927	927	927	0
403	20241206	122600	666222943	927	922	927	920	6738
404	20241206	122500	659998713	921	913	921	913	6040
405	20241206	122400	654453008	912	914	914	912	828
406	20241206	122300	653697845	914	914	914	914	0
407	20241206	122200	653697845	914	915	915	914	1424
408	20241206	122100	652395510	919	919	919	919	0
409	20241206	122000	652395510	919	919	919	919	1
410	20241206	121900	652394591	913	913	913	913	1
411	20241206	121800	652393678	914	917	917	914	32
412	20241206	121700	652364382	919	919	919	919	0
413	20241206	121600	652364382	919	919	919	919	168
414	20241206	121500	652209990	919	919	919	919	2462
415	20241206	121400	649947412	919	920	920	919	973
416	20241206	121300	649052581	922	922	922	922	0
417	20241206	121200	649052581	922	922	922	922	100
418	20241206	121100	648960381	922	920	922	920	2520
419	20241206	121000	646637981	923	923	923	923	0
420	20241206	120900	646637981	923	923	923	923	4838
421	20241206	120800	642172507	921	921	921	921	713
422	20241206	120700	641515834	924	920	924	920	1194
423	20241206	120600	640416978	920	918	925	918	151
424	20241206	120500	640277915	917	912	917	912	3511
425	20241206	120400	637065890	911	911	911	911	26
426	20241206	120300	637042204	911	905	911	905	478
427	20241206	120200	636608223	908	908	908	904	5284
428	20241206	120100	631825730	908	909	909	908	457
429	20241206	120000	631410773	913	913	914	913	5059
430	20241206	115900	626791847	914	910	914	910	985
431	20241206	115800	625894985	911	909	913	903	5404
432	20241206	115700	620996298	909	907	909	907	1305
433	20241206	115600	619810663	906	914	914	906	3459
434	20241206	115500	616669752	927	923	927	915	4506
435	20241206	115400	612530586	924	928	928	924	3009
436	20241206	115300	609750266	925	929	929	925	210
437	20241206	115200	609555411	933	925	933	924	12599
438	20241206	115100	597863343	927	933	934	926	3274
439	20241206	115000	594821930	934	928	935	926	9593
440	20241206	114900	585887271	928	930	935	928	9778
441	20241206	114800	576770542	930	920	934	920	15725
442	20241206	114700	562168556	920	907	920	907	27064
443	20241206	114600	537377462	906	907	907	906	1006
444	20241206	114500	536465526	913	913	913	913	100
445	20241206	114400	536374226	912	912	912	912	1000
446	20241206	114300	535462226	912	910	912	910	2332
447	20241206	114200	533338194	911	911	911	911	0
448	20241206	114100	533338194	911	911	911	911	0
449	20241206	114000	533338194	911	911	911	911	2
450	20241206	113900	533336372	905	910	911	905	3310
451	20241206	113800	530334208	910	910	910	910	600
452	20241206	113700	529788208	910	910	910	910	0
453	20241206	113600	529788208	910	909	911	909	10238
454	20241206	113500	520472623	910	908	910	908	5598
455	20241206	113400	515384401	909	908	910	908	6154
456	20241206	113300	509791537	910	906	910	906	8000
457	20241206	113200	502529794	907	903	907	903	9060
458	20241206	113100	494319454	903	900	903	897	1032
459	20241206	113000	493393628	903	903	903	903	1
460	20241206	112900	493392725	902	899	902	899	2100
461	20241206	112800	491499768	896	896	896	896	1823
462	20241206	112700	489866360	896	896	899	896	2023
463	20241206	112600	488053452	896	893	896	893	4220
464	20241206	112500	484272992	896	894	896	894	102
465	20241206	112400	484181800	895	896	896	895	347
466	20241206	112300	483871223	895	895	895	895	52
467	20241206	112200	483824683	895	895	895	895	0
468	20241206	112100	483824683	895	897	897	895	10785
469	20241206	112000	474159010	903	903	903	903	0
470	20241206	111900	474159010	903	902	903	902	2521
471	20241206	111800	471885066	902	896	902	895	6364
472	20241206	111700	466184950	896	897	897	896	3500
473	20241206	111600	463045950	896	897	897	896	2434
474	20241206	111500	460862675	902	902	902	902	0
475	20241206	111400	460862675	902	902	902	902	0
476	20241206	111300	460862675	902	902	902	902	0
477	20241206	111200	460862675	902	902	902	902	3
478	20241206	111100	460859969	903	903	903	903	0
479	20241206	111000	460859969	903	903	903	898	1169
480	20241206	110900	459809362	898	902	902	897	8905
481	20241206	110800	451805536	903	904	905	903	1121
482	20241206	110700	450793254	903	902	903	902	1000
483	20241206	110600	449890554	902	902	902	902	986
484	20241206	110500	449001182	898	898	898	898	3000
485	20241206	110400	446307182	898	897	898	897	650
486	20241206	110300	445724110	898	898	898	898	478
487	20241206	110200	445294866	902	901	902	898	8719
488	20241206	110100	437448982	904	904	904	904	0
489	20241206	110000	437448982	904	898	904	898	1268
490	20241206	105900	436309342	897	898	898	897	1107
491	20241206	105800	435316291	896	897	897	896	1000
492	20241206	105700	434420200	907	894	907	894	5200
493	20241206	105600	429769850	894	896	896	894	1654
494	20241206	105500	428290994	889	889	889	889	0
495	20241206	105400	428290994	889	889	889	889	413
496	20241206	105300	427923837	889	889	889	889	0
497	20241206	105200	427923837	889	898	898	889	1569
498	20241206	105100	426528816	898	898	898	898	7
499	20241206	105000	426522530	898	898	898	898	2
500	20241206	104900	426520734	899	898	899	898	2000
501	20241206	104800	424724080	900	900	900	900	0
502	20241206	104700	424724080	900	889	900	886	4474
503	20241206	104600	420743649	894	900	900	894	3344
504	20241206	104500	417752107	900	904	904	900	285
505	20241206	104400	417494593	905	905	905	905	348
506	20241206	104300	417179653	906	908	908	906	1686
507	20241206	104200	415649590	909	910	910	909	109
508	20241206	104100	415550489	911	911	911	911	0
509	20241206	104000	415550489	911	911	911	911	19
510	20241206	103900	415533180	915	908	915	908	1638
511	20241206	103800	414045795	917	911	917	908	1904
512	20241206	103700	412314126	918	914	919	910	3234
513	20241206	103600	409355296	919	906	919	906	8734
514	20241206	103500	401405142	906	906	906	906	1600
515	20241206	103400	399955542	906	906	906	906	120
516	20241206	103300	399846822	906	905	906	904	2021
517	20241206	103200	398017830	904	896	904	896	4259
518	20241206	103100	394171575	889	889	889	889	0
519	20241206	103000	394171575	889	890	893	889	4301
520	20241206	102900	390346761	890	899	899	890	1422
521	20241206	102800	389078481	899	899	899	899	0
522	20241206	102700	389078481	899	899	899	891	1144
523	20241206	102600	388059001	891	891	891	891	100
524	20241206	102500	387969901	892	892	892	892	1000
525	20241206	102400	387077901	891	898	900	891	1725
526	20241206	102300	385532421	899	899	899	899	60
527	20241206	102200	385478481	899	901	901	899	556
528	20241206	102100	384977625	904	899	904	899	176
529	20241206	102000	384819131	896	903	903	896	7538
530	20241206	101900	378023118	903	903	903	903	1
531	20241206	101800	378022215	898	903	903	898	832
532	20241206	101700	377275043	898	903	905	898	1364
533	20241206	101600	376043311	903	903	904	903	3774
534	20241206	101500	372635215	903	903	903	903	0
535	20241206	101400	372635215	903	903	903	903	0
536	20241206	101300	372635215	903	902	903	902	276
537	20241206	101200	372386017	905	904	905	904	1108
538	20241206	101100	371384383	904	903	904	903	1002
539	20241206	101000	370479575	905	903	905	903	4341
540	20241206	100900	366556712	903	897	903	897	434
541	20241206	100800	366165410	903	903	903	903	0
542	20241206	100700	366165410	903	903	904	903	5006
543	20241206	100600	361644986	903	903	903	897	3322
544	20241206	100500	358655220	903	902	903	902	1564
545	20241206	100400	357244129	902	900	902	899	6624
546	20241206	100300	351288388	900	897	900	896	2762
547	20241206	100200	348807429	900	900	900	900	20
548	20241206	100100	348789429	902	902	902	902	0
549	20241206	100000	348789429	902	903	904	895	1295
550	20241206	095900	347628858	903	900	903	900	1321
551	20241206	095800	346436249	897	903	903	893	1321
552	20241206	095700	345243608	903	892	903	892	11253
553	20241206	095600	335133603	892	887	892	885	2016
554	20241206	095500	333348551	896	896	896	896	0
555	20241206	095400	333348551	896	894	897	894	2322
556	20241206	095300	331270013	894	892	894	892	1834
557	20241206	095200	329633883	894	894	894	894	200
558	20241206	095100	329455083	894	881	894	881	13240
559	20241206	095000	317689339	881	881	881	881	0
560	20241206	094900	317689339	881	879	881	879	11229
561	20241206	094800	307812818	875	872	875	872	2902
562	20241206	094700	305279667	868	871	871	868	419
563	20241206	094600	304915318	871	871	871	871	1481
564	20241206	094500	303625367	871	871	871	871	1
565	20241206	094400	303624496	871	870	872	870	600
566	20241206	094300	303101902	870	868	870	868	2236
567	20241206	094200	301159051	868	867	868	867	1157
568	20241206	094100	300155928	867	860	867	860	6002
569	20241206	094000	294955505	855	865	870	855	76264
570	20241206	093900	229621049	865	865	865	865	4
571	20241206	093800	229617589	865	865	865	865	1
572	20241206	093700	229616724	859	859	859	859	0
573	20241206	093600	229616724	859	865	865	859	1503
574	20241206	093500	228319629	865	855	865	855	12458
575	20241206	093400	217655982	855	860	860	855	89053
576	20241206	093300	141376476	867	862	867	857	94939
577	20241206	093200	59807958	867	861	867	861	502
578	20241206	093100	59372730	866	863	866	860	23263
579	20241206	093000	39327006	864	864	867	863	1303
580	20241206	092900	38202029	864	867	867	864	3321
581	20241206	092800	35332558	867	867	867	867	5
582	20241206	092700	35328223	864	865	865	864	5000
583	20241206	092600	31005888	867	867	867	867	0
584	20241206	092500	31005888	867	867	867	867	216
585	20241206	092400	30818616	867	867	867	867	1
586	20241206	092300	30817749	867	867	867	867	193
587	20241206	092200	30650418	867	867	867	867	0
588	20241206	092100	30650418	867	866	867	865	1101
589	20241206	092000	29697735	867	867	867	867	2
590	20241206	091900	29696001	867	867	867	867	0
591	20241206	091800	29696001	867	867	867	867	0
592	20241206	091700	29696001	867	867	867	867	0
593	20241206	091600	29696001	867	866	867	866	351
594	20241206	091500	29391874	864	864	864	864	1
595	20241206	091400	29391010	867	873	873	867	4612
596	20241206	091300	25390754	873	874	874	868	6142
597	20241206	091200	20057924	869	870	870	869	2491
598	20241206	091100	17893243	873	875	875	868	1155
599	20241206	091000	16889635	876	871	876	868	6305
600	20241206	090900	11411529	870	870	870	870	0
601	20241206	090800	11411529	870	870	870	870	1
602	20241206	090700	11410659	880	880	880	880	0
603	20241206	090600	11410659	880	883	883	860	5960
604	20241206	090500	6205334	883	890	890	882	2001
605	20241206	090400	4439444	882	890	890	882	2005
606	20241206	090300	2670993	883	890	890	883	1025
607	20241206	090200	1763866	885	885	890	885	1012
608	20241206	090100	868241	890	890	890	890	1
609	20241206	090000	867351	885	885	890	885	980