KissMeData/018500/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	190500	311841217	965	965	965	965	4670
3	20241209	190400	311841217	965	965	965	965	0
4	20241209	190300	311841217	965	965	965	965	0
5	20241209	190200	311841217	965	965	965	965	0
6	20241209	190100	311841217	965	965	965	965	0
7	20241209	190000	311841217	965	965	965	965	0
8	20241209	185900	311841217	965	965	965	965	0
9	20241209	185800	311841217	965	965	965	965	0
10	20241209	185700	311841217	965	965	965	965	0
11	20241209	185600	311841217	965	965	965	965	0
12	20241209	185500	311841217	965	965	965	965	0
13	20241209	185400	311841217	965	965	965	965	0
14	20241209	185300	311841217	965	965	965	965	0
15	20241209	185200	311841217	965	965	965	965	0
16	20241209	185100	311841217	965	965	965	965	0
17	20241209	185000	311841217	965	965	965	965	0
18	20241209	184900	311841217	965	965	965	965	0
19	20241209	184800	311841217	965	965	965	965	0
20	20241209	184700	311841217	965	965	965	965	0
21	20241209	184600	311841217	965	965	965	965	0
22	20241209	184500	311841217	965	965	965	965	0
23	20241209	184400	311841217	965	965	965	965	0
24	20241209	184300	311841217	965	965	965	965	0
25	20241209	184200	311841217	965	965	965	965	0
26	20241209	184100	311841217	965	965	965	965	0
27	20241209	184000	311841217	965	965	965	965	0
28	20241209	183900	311841217	965	965	965	965	0
29	20241209	183800	311841217	965	965	965	965	0
30	20241209	183700	311841217	965	965	965	965	0
31	20241209	183600	311841217	965	965	965	965	0
32	20241209	183500	311841217	965	965	965	965	4670
33	20241209	183400	311841217	965	965	965	965	0
34	20241209	183300	311841217	965	965	965	965	0
35	20241209	183200	311841217	965	965	965	965	0
36	20241209	183100	311841217	965	965	965	965	0
37	20241209	183000	311841217	965	965	965	965	0
38	20241209	182900	311841217	965	965	965	965	0
39	20241209	182800	311841217	965	965	965	965	0
40	20241209	182700	311841217	965	965	965	965	0
41	20241209	182600	311841217	965	965	965	965	0
42	20241209	182500	311841217	965	965	965	965	0
43	20241209	182400	311841217	965	965	965	965	0
44	20241209	182300	311841217	965	965	965	965	0
45	20241209	182200	311841217	965	965	965	965	0
46	20241209	182100	311841217	965	965	965	965	0
47	20241209	182000	311841217	965	965	965	965	0
48	20241209	181900	311841217	965	965	965	965	0
49	20241209	181800	311841217	965	965	965	965	0
50	20241209	181700	311841217	965	965	965	965	0
51	20241209	181600	311841217	965	965	965	965	0
52	20241209	181500	311841217	965	965	965	965	0
53	20241209	181400	311841217	965	965	965	965	0
54	20241209	181300	311841217	965	965	965	965	0
55	20241209	181200	311841217	965	965	965	965	0
56	20241209	181100	311841217	965	965	965	965	0
57	20241209	181000	311841217	965	965	965	965	0
58	20241209	180900	311841217	965	965	965	965	0
59	20241209	180800	311841217	965	965	965	965	0
60	20241209	180700	311841217	965	965	965	965	0
61	20241209	180600	311841217	965	965	965	965	0
62	20241209	180500	311841217	965	965	965	965	4670
63	20241209	180400	311841217	965	965	965	965	0
64	20241209	180300	311841217	965	965	965	965	0
65	20241209	180200	311841217	965	965	965	965	0
66	20241209	180100	311841217	965	965	965	965	0
67	20241209	180000	311841217	965	965	965	965	0
68	20241209	175900	311841217	965	965	965	965	0
69	20241209	175800	311841217	965	965	965	965	0
70	20241209	175700	311841217	965	965	965	965	0
71	20241209	175600	311841217	965	965	965	965	0
72	20241209	175500	311841217	965	965	965	965	0
73	20241209	175400	311841217	965	965	965	965	0
74	20241209	175300	311841217	965	965	965	965	0
75	20241209	175200	311841217	965	965	965	965	0
76	20241209	175100	311841217	965	965	965	965	0
77	20241209	175000	311841217	965	965	965	965	0
78	20241209	174900	311841217	965	965	965	965	0
79	20241209	174800	311841217	965	965	965	965	0
80	20241209	174700	311841217	965	965	965	965	0
81	20241209	174600	311841217	965	965	965	965	0
82	20241209	174500	311841217	965	965	965	965	0
83	20241209	174400	311841217	965	965	965	965	0
84	20241209	174300	311841217	965	965	965	965	0
85	20241209	174200	311841217	965	965	965	965	0
86	20241209	174100	311841217	965	965	965	965	0
87	20241209	174000	311841217	965	965	965	965	0
88	20241209	173900	311841217	965	965	965	965	0
89	20241209	173800	311841217	965	965	965	965	0
90	20241209	173700	311841217	965	965	965	965	0
91	20241209	173600	311841217	965	965	965	965	0
92	20241209	173500	311841217	965	965	965	965	4670
93	20241209	173400	311841217	965	965	965	965	0
94	20241209	173300	311841217	965	965	965	965	0
95	20241209	173200	311841217	965	965	965	965	0
96	20241209	173100	311841217	965	965	965	965	0
97	20241209	173000	311841217	965	965	965	965	0
98	20241209	172900	311841217	965	965	965	965	0
99	20241209	172800	311841217	965	965	965	965	0
100	20241209	172700	311841217	965	965	965	965	0
101	20241209	172600	311841217	965	965	965	965	0
102	20241209	172500	311841217	965	965	965	965	0
103	20241209	172400	311841217	965	965	965	965	0
104	20241209	172300	311841217	965	965	965	965	0
105	20241209	172200	311841217	965	965	965	965	0
106	20241209	172100	311841217	965	965	965	965	0
107	20241209	172000	311841217	965	965	965	965	0
108	20241209	171900	311841217	965	965	965	965	0
109	20241209	171800	311841217	965	965	965	965	0
110	20241209	171700	311841217	965	965	965	965	0
111	20241209	171600	311841217	965	965	965	965	0
112	20241209	171500	311841217	965	965	965	965	0
113	20241209	171400	311841217	965	965	965	965	0
114	20241209	171300	311841217	965	965	965	965	0
115	20241209	171200	311841217	965	965	965	965	0
116	20241209	171100	311841217	965	965	965	965	0
117	20241209	171000	311841217	965	965	965	965	0
118	20241209	170900	311841217	965	965	965	965	0
119	20241209	170800	311841217	965	965	965	965	0
120	20241209	170700	311841217	965	965	965	965	0
121	20241209	170600	311841217	965	965	965	965	0
122	20241209	170500	311841217	965	965	965	965	4670
123	20241209	170400	311841217	965	965	965	965	0
124	20241209	170300	311841217	965	965	965	965	0
125	20241209	170200	311841217	965	965	965	965	0
126	20241209	170100	311841217	965	965	965	965	0
127	20241209	170000	311841217	965	965	965	965	0
128	20241209	165900	311841217	965	965	965	965	0
129	20241209	165800	311841217	965	965	965	965	0
130	20241209	165700	311841217	965	965	965	965	0
131	20241209	165600	311841217	965	965	965	965	0
132	20241209	165500	311841217	965	965	965	965	0
133	20241209	165400	311841217	965	965	965	965	0
134	20241209	165300	311841217	965	965	965	965	0
135	20241209	165200	311841217	965	965	965	965	0
136	20241209	165100	311841217	965	965	965	965	0
137	20241209	165000	311841217	965	965	965	965	0
138	20241209	164900	311841217	965	965	965	965	0
139	20241209	164800	311841217	965	965	965	965	0
140	20241209	164700	311841217	965	965	965	965	0
141	20241209	164600	311841217	965	965	965	965	0
142	20241209	164500	311841217	965	965	965	965	0
143	20241209	164400	311841217	965	965	965	965	0
144	20241209	164300	311841217	965	965	965	965	0
145	20241209	164200	311841217	965	965	965	965	0
146	20241209	164100	311841217	965	965	965	965	0
147	20241209	164000	311841217	965	965	965	965	0
148	20241209	163900	311841217	965	965	965	965	0
149	20241209	163800	311841217	965	965	965	965	0
150	20241209	163700	311841217	965	965	965	965	0
151	20241209	163600	311841217	965	965	965	965	0
152	20241209	163500	311841217	965	965	965	965	4670
153	20241209	163400	311841217	965	965	965	965	0
154	20241209	163300	311841217	965	965	965	965	0
155	20241209	163200	311841217	965	965	965	965	0
156	20241209	163100	311841217	965	965	965	965	0
157	20241209	163000	311841217	965	965	965	965	0
158	20241209	162900	311841217	965	965	965	965	0
159	20241209	162800	311841217	965	965	965	965	0
160	20241209	162700	311841217	965	965	965	965	0
161	20241209	162600	311841217	965	965	965	965	0
162	20241209	162500	311841217	965	965	965	965	0
163	20241209	162400	311841217	965	965	965	965	0
164	20241209	162300	311841217	965	965	965	965	0
165	20241209	162200	311841217	965	965	965	965	0
166	20241209	162100	311841217	965	965	965	965	0
167	20241209	162000	311841217	965	965	965	965	0
168	20241209	161900	311841217	965	965	965	965	0
169	20241209	161800	311841217	965	965	965	965	0
170	20241209	161700	311841217	965	965	965	965	0
171	20241209	161600	311841217	965	965	965	965	0
172	20241209	161500	311841217	965	965	965	965	0
173	20241209	161400	311841217	965	965	965	965	0
174	20241209	161300	311841217	965	965	965	965	0
175	20241209	161200	311841217	965	965	965	965	0
176	20241209	161100	311841217	965	965	965	965	0
177	20241209	161000	311841217	965	965	965	965	0
178	20241209	160900	311841217	965	965	965	965	0
179	20241209	160800	311841217	965	965	965	965	0
180	20241209	160700	311841217	965	965	965	965	0
181	20241209	160600	311841217	965	965	965	965	0
182	20241209	160500	311841217	965	965	965	965	4670
183	20241209	160400	311841217	965	965	965	965	0
184	20241209	160300	311841217	965	965	965	965	0
185	20241209	160200	311841217	965	965	965	965	0
186	20241209	160100	311841217	965	965	965	965	0
187	20241209	160000	311841217	965	965	965	965	0
188	20241209	155900	311841217	965	965	965	965	0
189	20241209	155800	311841217	965	965	965	965	0
190	20241209	155700	311841217	965	965	965	965	0
191	20241209	155600	311841217	965	965	965	965	0
192	20241209	155500	311841217	965	965	965	965	0
193	20241209	155400	311841217	965	965	965	965	0
194	20241209	155300	311841217	965	965	965	965	0
195	20241209	155200	311841217	965	965	965	965	0
196	20241209	155100	311841217	965	965	965	965	0
197	20241209	155000	311841217	965	965	965	965	0
198	20241209	154900	311841217	965	965	965	965	0
199	20241209	154800	311841217	965	965	965	965	0
200	20241209	154700	311841217	965	965	965	965	0
201	20241209	154600	311841217	965	965	965	965	0
202	20241209	154500	311841217	965	965	965	965	0
203	20241209	154400	311841217	965	965	965	965	0
204	20241209	154300	311841217	965	965	965	965	0
205	20241209	154200	311841217	965	965	965	965	0
206	20241209	154100	311841217	965	965	965	965	0
207	20241209	154000	311841217	965	965	965	965	0
208	20241209	153900	311841217	965	965	965	965	0
209	20241209	153800	311841217	965	965	965	965	0
210	20241209	153700	311841217	965	965	965	965	0
211	20241209	153600	311841217	965	965	965	965	0
212	20241209	153500	311841217	965	965	965	965	4670
213	20241209	153400	311841217	965	965	965	965	0
214	20241209	153300	311841217	965	965	965	965	0
215	20241209	153200	311841217	965	965	965	965	0
216	20241209	153100	311841217	965	965	965	965	0
217	20241209	153000	311841217	965	965	965	965	4670
218	20241209	152900	307334667	961	961	961	961	0
219	20241209	152800	307334667	961	961	961	961	0
220	20241209	152700	307334667	961	961	961	961	0
221	20241209	152600	307334667	961	961	961	961	0
222	20241209	152500	307334667	961	961	961	961	0
223	20241209	152400	307334667	961	961	961	961	0
224	20241209	152300	307334667	961	961	961	961	0
225	20241209	152200	307334667	961	961	961	961	0
226	20241209	152100	307334667	961	961	961	961	0
227	20241209	152000	307334667	961	961	961	961	0
228	20241209	151900	307334667	961	962	968	961	1372
229	20241209	151800	306015977	961	968	968	961	5822
230	20241209	151700	300408927	968	968	968	968	18
231	20241209	151600	300391503	968	968	968	968	155
232	20241209	151500	300241463	968	968	968	968	0
233	20241209	151400	300241463	968	968	968	968	48
234	20241209	151300	300194999	968	966	968	966	683
235	20241209	151200	299535219	966	966	966	966	20
236	20241209	151100	299515899	965	965	965	965	0
237	20241209	151000	299515899	965	965	965	965	479
238	20241209	150900	299053664	965	965	965	965	543
239	20241209	150800	298529669	965	965	965	965	0
240	20241209	150700	298529669	965	965	965	965	1
241	20241209	150600	298528704	961	961	961	961	0
242	20241209	150500	298528704	961	961	961	961	0
243	20241209	150400	298528704	961	961	961	961	0
244	20241209	150300	298528704	961	961	961	961	0
245	20241209	150200	298528704	961	961	961	961	0
246	20241209	150100	298528704	961	963	963	961	2000
247	20241209	150000	296605086	965	965	965	965	310
248	20241209	145900	296305936	963	963	963	963	0
249	20241209	145800	296305936	963	963	963	963	400
250	20241209	145700	295920736	962	962	962	962	0
251	20241209	145600	295920736	962	964	964	962	753
252	20241209	145500	295195609	965	965	965	965	50
253	20241209	145400	295147359	965	965	965	965	0
254	20241209	145300	295147359	965	965	965	965	0
255	20241209	145200	295147359	965	964	965	964	1329
256	20241209	145100	293865330	963	963	963	963	0
257	20241209	145000	293865330	963	963	963	963	0
258	20241209	144900	293865330	963	963	963	963	0
259	20241209	144800	293865330	963	964	964	963	200
260	20241209	144700	293672578	965	965	965	965	230
261	20241209	144600	293450628	965	966	967	965	3423
262	20241209	144500	290144036	967	967	967	967	1000
263	20241209	144400	289177036	967	967	967	967	0
264	20241209	144300	289177036	967	967	967	967	104
265	20241209	144200	289076468	966	966	966	966	0
266	20241209	144100	289076468	966	966	966	966	0
267	20241209	144000	289076468	966	966	966	966	0
268	20241209	143900	289076468	966	966	966	966	0
269	20241209	143800	289076468	966	968	968	966	400
270	20241209	143700	288689711	970	970	970	970	0
271	20241209	143600	288689711	970	970	970	970	0
272	20241209	143500	288689711	970	970	970	970	429
273	20241209	143400	288273581	967	967	967	967	0
274	20241209	143300	288273581	967	967	967	967	0
275	20241209	143200	288273581	967	967	967	967	200
276	20241209	143100	288080181	967	967	967	967	0
277	20241209	143000	288080181	967	967	967	967	0
278	20241209	142900	288080181	967	972	972	967	1939
279	20241209	142800	286195815	972	972	972	972	0
280	20241209	142700	286195815	972	971	972	971	173
281	20241209	142600	286027831	971	971	971	969	1118
282	20241209	142500	284942289	971	969	971	969	101
283	20241209	142400	284844220	969	969	969	969	2
284	20241209	142300	284842282	969	969	969	969	19
285	20241209	142200	284823871	970	970	970	970	192
286	20241209	142100	284637631	970	971	971	970	11
287	20241209	142000	284626951	970	971	971	970	114
288	20241209	141900	284516268	971	971	971	971	0
289	20241209	141800	284516268	971	971	971	971	0
290	20241209	141700	284516268	971	971	971	971	2
291	20241209	141600	284514326	970	970	970	970	0
292	20241209	141500	284514326	970	970	970	970	0
293	20241209	141400	284514326	970	971	971	970	124
294	20241209	141300	284393985	971	971	971	971	1
295	20241209	141200	284393014	971	971	971	971	0
296	20241209	141100	284393014	971	971	971	971	0
297	20241209	141000	284393014	971	971	971	971	0
298	20241209	140900	284393014	971	971	971	971	56
299	20241209	140800	284338638	971	971	971	971	22
300	20241209	140700	284317276	970	970	970	970	0
301	20241209	140600	284317276	970	970	970	970	0
302	20241209	140500	284317276	970	970	970	970	714
303	20241209	140400	283624696	970	970	970	970	0
304	20241209	140300	283624696	970	970	970	970	0
305	20241209	140200	283624696	970	970	970	970	10
306	20241209	140100	283614996	970	970	970	970	0
307	20241209	140000	283614996	970	970	970	970	51
308	20241209	135900	283565526	969	970	970	969	141
309	20241209	135800	283428857	970	970	970	970	61
310	20241209	135700	283369687	970	970	970	970	1
311	20241209	135600	283368717	969	969	969	969	70
312	20241209	135500	283300887	970	970	970	970	0
313	20241209	135400	283300887	970	970	970	970	10
314	20241209	135300	283291187	969	969	969	969	0
315	20241209	135200	283291187	969	969	969	969	3
316	20241209	135100	283288280	970	970	970	970	120
317	20241209	135000	283171880	970	970	970	970	4
318	20241209	134900	283168000	969	969	969	969	0
319	20241209	134800	283168000	969	969	969	969	0
320	20241209	134700	283168000	969	969	969	969	0
321	20241209	134600	283168000	969	969	969	969	0
322	20241209	134500	283168000	969	969	969	969	0
323	20241209	134400	283168000	969	969	969	969	206
324	20241209	134300	282968386	970	971	971	970	40
325	20241209	134200	282929569	971	971	971	971	0
326	20241209	134100	282929569	971	971	971	971	19
327	20241209	134000	282911120	975	974	975	974	200
328	20241209	133900	282716121	975	974	975	974	35
329	20241209	133800	282682006	968	969	969	968	753
330	20241209	133700	281952359	967	967	967	967	7289
331	20241209	133600	274903896	967	967	967	967	3857
332	20241209	133500	271174177	967	967	967	967	800
333	20241209	133400	270400577	967	967	967	967	200
334	20241209	133300	270207177	967	967	967	967	300
335	20241209	133200	269917077	967	966	967	966	400
336	20241209	133100	269530564	965	965	965	965	100
337	20241209	133000	269434064	965	965	965	965	0
338	20241209	132900	269434064	965	964	965	961	5203
339	20241209	132800	264427005	964	963	964	963	2884
340	20241209	132700	261647078	963	963	963	963	807
341	20241209	132600	260869937	963	963	963	963	1114
342	20241209	132500	259797155	963	964	964	963	2031
343	20241209	132400	257841102	964	964	964	964	100
344	20241209	132300	257744702	964	964	964	964	1165
345	20241209	132200	256621642	964	964	964	964	0
346	20241209	132100	256621642	964	964	964	964	450
347	20241209	132000	256187842	966	964	966	964	152
348	20241209	131900	256041272	964	964	964	964	0
349	20241209	131800	256041272	964	964	964	964	450
350	20241209	131700	255607472	966	966	966	966	0
351	20241209	131600	255607472	966	966	966	966	0
352	20241209	131500	255607472	966	966	966	966	92
353	20241209	131400	255518600	964	966	966	964	1100
354	20241209	131300	254458000	965	965	965	965	339
355	20241209	131200	254130865	965	965	965	965	15
356	20241209	131100	254116390	965	965	965	965	510
357	20241209	131000	253624240	965	967	967	965	1020
358	20241209	130900	252638770	967	967	967	967	1
359	20241209	130800	252637803	967	967	967	965	640
360	20241209	130700	252019199	967	967	967	967	0
361	20241209	130600	252019199	967	965	967	965	12
362	20241209	130500	252007617	967	967	967	967	200
363	20241209	130400	251814217	967	967	967	967	0
364	20241209	130300	251814217	967	967	967	967	2
365	20241209	130200	251812283	960	960	960	960	0
366	20241209	130100	251812283	960	960	960	960	0
367	20241209	130000	251812283	960	960	960	960	0
368	20241209	125900	251812283	960	974	974	960	51701
369	20241209	125800	201663727	977	974	977	974	301
370	20241209	125700	201370550	974	974	974	974	2300
371	20241209	125600	199130350	974	975	975	974	3516
372	20241209	125500	195703379	976	976	976	976	145
373	20241209	125400	195561859	976	979	979	976	5338
374	20241209	125300	190349145	979	979	979	979	0
375	20241209	125200	190349145	979	979	979	979	1
376	20241209	125100	190348166	979	979	979	979	2
377	20241209	125000	190346208	980	980	980	980	0
378	20241209	124900	190346208	980	980	980	980	2
379	20241209	124800	190344248	981	981	981	981	0
380	20241209	124700	190344248	981	981	981	981	0
381	20241209	124600	190344248	981	981	981	981	0
382	20241209	124500	190344248	981	981	981	981	4
383	20241209	124400	190340324	981	981	981	981	0
384	20241209	124300	190340324	981	981	981	981	0
385	20241209	124200	190340324	981	981	981	981	3
386	20241209	124100	190337381	978	978	978	978	10
387	20241209	124000	190327601	980	980	980	980	235
388	20241209	123900	190097301	982	979	982	977	4096
389	20241209	123800	186092407	979	979	979	979	1079
390	20241209	123700	185036066	979	979	979	979	138
391	20241209	123600	184900964	983	983	983	983	0
392	20241209	123500	184900964	983	982	983	982	2179
393	20241209	123400	182761185	982	982	982	982	500
394	20241209	123300	182270185	982	982	982	982	180
395	20241209	123200	182093425	982	982	982	982	0
396	20241209	123100	182093425	982	978	982	977	3141
397	20241209	123000	179024509	982	979	982	979	219
398	20241209	122900	178809508	982	982	982	982	1
399	20241209	122800	178808526	979	979	979	979	1019
400	20241209	122700	177810925	982	982	982	982	0
401	20241209	122600	177810925	982	982	982	982	1
402	20241209	122500	177809943	978	978	978	978	3000
403	20241209	122400	174875943	982	982	982	982	1
404	20241209	122300	174874961	978	982	982	978	5328
405	20241209	122200	169662247	978	979	979	978	268
406	20241209	122100	169400042	978	978	978	978	0
407	20241209	122000	169400042	978	978	978	978	0
408	20241209	121900	169400042	978	979	979	978	1000
409	20241209	121800	168421914	982	982	982	982	5
410	20241209	121700	168417004	982	982	982	982	0
411	20241209	121600	168417004	982	982	982	982	1000
412	20241209	121500	167435004	982	982	982	982	101
413	20241209	121400	167335822	979	979	979	979	3769
414	20241209	121300	163645971	979	979	979	979	4084
415	20241209	121200	159647735	980	980	980	980	0
416	20241209	121100	159647735	980	980	980	980	0
417	20241209	121000	159647735	980	982	982	980	25
418	20241209	120900	159623229	978	978	978	978	0
419	20241209	120800	159623229	978	978	978	978	0
420	20241209	120700	159623229	978	978	978	978	0
421	20241209	120600	159623229	978	978	978	978	0
422	20241209	120500	159623229	978	979	979	978	2002
423	20241209	120400	157664771	979	979	979	979	0
424	20241209	120300	157664771	979	979	979	979	2455
425	20241209	120200	155261326	980	980	980	980	2145
426	20241209	120100	153159226	983	983	983	983	0
427	20241209	120000	153159226	983	983	983	983	0
428	20241209	115900	153159226	983	983	983	983	0
429	20241209	115800	153159226	983	983	983	983	1
430	20241209	115700	153158243	983	980	983	980	183
431	20241209	115600	152978900	983	983	983	981	2118
432	20241209	115500	150899867	986	986	986	983	2112
433	20241209	115400	148822991	985	986	986	985	11
434	20241209	115300	148812146	987	988	988	986	120
435	20241209	115200	148693611	988	988	988	988	1
436	20241209	115100	148692623	986	986	986	986	0
437	20241209	115000	148692623	986	986	986	986	1
438	20241209	114900	148691637	988	988	988	988	10
439	20241209	114800	148681757	988	988	988	988	0
440	20241209	114700	148681757	988	988	988	988	0
441	20241209	114600	148681757	988	988	988	988	0
442	20241209	114500	148681757	988	988	988	988	0
443	20241209	114400	148681757	988	988	988	988	0
444	20241209	114300	148681757	988	988	988	988	0
445	20241209	114200	148681757	988	988	988	988	0
446	20241209	114100	148681757	988	988	988	988	1
447	20241209	114000	148680769	986	987	987	986	12
448	20241209	113900	148668936	988	985	988	985	36
449	20241209	113800	148633473	986	986	986	986	21
450	20241209	113700	148612767	986	986	986	986	1
451	20241209	113600	148611781	986	986	986	986	199
452	20241209	113500	148415567	986	986	986	986	138
453	20241209	113400	148279499	986	988	988	986	1775
454	20241209	113300	146527813	991	990	991	989	27
455	20241209	113200	146501106	991	991	991	991	10
456	20241209	113100	146491196	991	991	991	991	0
457	20241209	113000	146491196	991	991	991	991	600
458	20241209	112900	145896596	991	991	991	991	50
459	20241209	112800	145847046	992	992	992	992	0
460	20241209	112700	145847046	992	992	992	992	3
461	20241209	112600	145844070	992	992	992	992	0
462	20241209	112500	145844070	992	992	992	992	0
463	20241209	112400	145844070	992	992	992	992	0
464	20241209	112300	145844070	992	988	992	988	79
465	20241209	112200	145765818	991	991	991	991	0
466	20241209	112100	145765818	991	991	991	991	0
467	20241209	112000	145765818	991	991	991	991	90
468	20241209	111900	145676628	991	991	991	991	1
469	20241209	111800	145675637	991	991	991	991	13
470	20241209	111700	145662754	991	991	991	991	0
471	20241209	111600	145662754	991	991	991	991	100
472	20241209	111500	145563654	991	987	991	987	66
473	20241209	111400	145498260	987	988	988	987	27
474	20241209	111300	145471610	988	988	988	987	310
475	20241209	111200	145165340	988	990	990	988	330
476	20241209	111100	144838700	989	989	989	989	10
477	20241209	111000	144828810	993	993	993	993	0
478	20241209	110900	144828810	993	993	993	993	0
479	20241209	110800	144828810	993	993	993	993	39
480	20241209	110700	144790083	993	993	993	993	0
481	20241209	110600	144790083	993	993	993	993	50
482	20241209	110500	144740433	993	993	993	993	0
483	20241209	110400	144740433	993	993	993	993	0
484	20241209	110300	144740433	993	993	993	993	1
485	20241209	110200	144739440	984	991	991	984	7000
486	20241209	110100	137842772	993	990	993	990	360
487	20241209	110000	137485635	990	990	990	990	200
488	20241209	105900	137287635	990	990	990	990	20
489	20241209	105800	137267835	990	990	990	990	99
490	20241209	105700	137169825	986	988	988	986	1010
491	20241209	105600	136173700	990	990	990	990	5
492	20241209	105500	136168750	990	990	990	990	1
493	20241209	105400	136167760	991	991	991	991	1001
494	20241209	105300	135175769	990	990	990	990	0
495	20241209	105200	135175769	990	993	993	990	341
496	20241209	105100	134838082	991	991	991	991	0
497	20241209	105000	134838082	991	991	991	991	376
498	20241209	104900	134465466	991	991	991	991	0
499	20241209	104800	134465466	991	991	991	991	0
500	20241209	104700	134465466	991	993	993	991	193
501	20241209	104600	134274181	992	992	992	992	24
502	20241209	104500	134250373	993	993	993	993	0
503	20241209	104400	134250373	993	993	993	993	0
504	20241209	104300	134250373	993	993	993	992	28
505	20241209	104200	134222589	993	994	994	993	1628
506	20241209	104100	132605975	994	994	994	994	34
507	20241209	104000	132572179	993	993	993	993	138
508	20241209	103900	132435145	993	993	993	992	24
509	20241209	103800	132411322	992	992	992	992	0
510	20241209	103700	132411322	992	994	994	992	1512
511	20241209	103600	130911394	994	994	994	994	75
512	20241209	103500	130836844	994	994	994	994	0
513	20241209	103400	130836844	994	994	994	994	11
514	20241209	103300	130825910	995	994	995	994	872
515	20241209	103200	129958774	994	994	994	994	12
516	20241209	103100	129946846	993	993	993	993	357
517	20241209	103000	129592345	993	993	993	993	20
518	20241209	102900	129572485	993	992	993	992	201
519	20241209	102800	129373092	991	991	991	991	1
520	20241209	102700	129372101	990	992	992	990	1138
521	20241209	102600	128243481	993	992	993	992	1302
522	20241209	102500	126951896	992	992	992	992	344
523	20241209	102400	126610648	992	988	992	988	87
524	20241209	102300	126524688	994	994	994	994	0
525	20241209	102200	126524688	994	994	994	994	1
526	20241209	102100	126523694	989	989	989	989	24
527	20241209	102000	126499958	986	986	986	986	0
528	20241209	101900	126499958	986	994	994	986	3502
529	20241209	101800	123018986	993	986	993	986	1810
530	20241209	101700	121223756	986	983	986	983	14607
531	20241209	101600	106859075	983	983	983	983	4703
532	20241209	101500	102236026	983	983	983	983	3857
533	20241209	101400	98444595	983	983	983	982	2945
534	20241209	101300	95550015	983	983	983	983	400
535	20241209	101200	95156815	983	982	983	980	12955
536	20241209	101100	82422864	983	982	983	980	1003
537	20241209	101000	81439504	983	983	983	983	1010
538	20241209	100900	80446674	983	983	983	983	0
539	20241209	100800	80446674	983	983	983	983	0
540	20241209	100700	80446674	983	983	983	983	260
541	20241209	100600	80191094	983	983	983	983	0
542	20241209	100500	80191094	983	983	983	983	0
543	20241209	100400	80191094	983	983	983	983	10
544	20241209	100300	80181264	980	982	982	980	3450
545	20241209	100200	76799802	983	982	983	982	300
546	20241209	100100	76505199	982	982	982	982	0
547	20241209	100000	76505199	982	982	982	982	1
548	20241209	095900	76504217	980	980	980	980	4775
549	20241209	095800	71824717	980	980	980	980	2076
550	20241209	095700	69790237	980	979	980	979	1264
551	20241209	095600	68551717	979	979	979	979	197
552	20241209	095500	68358854	979	979	979	979	203
553	20241209	095400	68160117	979	979	979	978	2844
554	20241209	095300	65377542	979	979	979	979	6
555	20241209	095200	65371668	979	979	979	979	90
556	20241209	095100	65283558	979	981	981	979	2346
557	20241209	095000	62984419	982	982	983	982	377
558	20241209	094900	62614147	982	982	982	982	10
559	20241209	094800	62604327	982	982	982	981	6501
560	20241209	094700	56220785	982	982	982	982	163
561	20241209	094600	56060719	982	982	982	982	1075
562	20241209	094500	55005069	982	982	982	982	80
563	20241209	094400	54926509	982	982	982	982	3022
564	20241209	094300	51958905	982	982	982	982	303
565	20241209	094200	51661359	982	982	982	982	15
566	20241209	094100	51646629	982	982	982	981	2514
567	20241209	094000	49178017	982	982	982	981	919
568	20241209	093900	48276359	982	982	982	982	207
569	20241209	093800	48073085	982	982	982	982	30
570	20241209	093700	48043625	982	982	982	980	1560
571	20241209	093600	46514501	982	982	982	982	38
572	20241209	093500	46477185	982	982	982	982	70
573	20241209	093400	46408445	980	980	980	980	0
574	20241209	093300	46408445	980	980	980	980	1815
575	20241209	093200	44629745	980	980	980	980	12
576	20241209	093100	44617985	980	981	981	980	1828
577	20241209	093000	42825837	982	982	982	982	0
578	20241209	092900	42825837	982	983	983	982	2302
579	20241209	092800	40564071	983	986	986	981	8750
580	20241209	092700	31957132	989	989	989	989	143
581	20241209	092600	31815705	986	986	986	986	112
582	20241209	092500	31705273	986	988	989	986	3205
583	20241209	092400	28544331	988	991	991	988	3090
584	20241209	092300	25486256	992	993	993	991	1828
585	20241209	092200	23673016	995	995	995	995	0
586	20241209	092100	23673016	995	995	995	995	200
587	20241209	092000	23474016	995	992	995	992	977
588	20241209	091900	22504632	993	993	993	993	102
589	20241209	091800	22403346	995	995	996	995	501
590	20241209	091700	21904850	995	995	995	995	303
591	20241209	091600	21603365	995	995	995	995	200
592	20241209	091500	21404365	992	992	996	992	1190
593	20241209	091400	20223881	992	993	993	992	1340
594	20241209	091300	18893381	994	995	995	994	473
595	20241209	091200	18423116	997	997	997	997	1048
596	20241209	091100	17378260	997	998	998	994	1909
597	20241209	091000	15480305	995	998	998	995	322
598	20241209	090900	15159785	995	998	998	995	1007
599	20241209	090800	14154816	999	999	999	999	0
600	20241209	090700	14154816	999	999	1000	999	203
601	20241209	090600	13952018	995	995	995	995	0
602	20241209	090500	13952018	995	994	995	994	158
603	20241209	090400	13794946	1004	1004	1004	999	7
604	20241209	090300	13787943	1000	1000	1000	1000	2
605	20241209	090200	13785943	1006	994	1006	994	103
606	20241209	090100	13683549	1008	1012	1014	1008	8
607	20241209	090000	13675459	1012	983	1025	983	13863