KissMeData/001470/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	183400	6785168322	979	979	979	979	84525
3	20241218	183300	6785168322	979	979	979	979	0
4	20241218	183200	6785168322	979	979	979	979	0
5	20241218	183100	6785168322	979	979	979	979	0
6	20241218	183000	6785168322	979	979	979	979	0
7	20241218	182900	6785168322	979	979	979	979	0
8	20241218	182800	6785168322	979	979	979	979	0
9	20241218	182700	6785168322	979	979	979	979	0
10	20241218	182600	6785168322	979	979	979	979	0
11	20241218	182500	6785168322	979	979	979	979	0
12	20241218	182400	6785168322	979	979	979	979	0
13	20241218	182300	6785168322	979	979	979	979	0
14	20241218	182200	6785168322	979	979	979	979	0
15	20241218	182100	6785168322	979	979	979	979	0
16	20241218	182000	6785168322	979	979	979	979	0
17	20241218	181900	6785168322	979	979	979	979	0
18	20241218	181800	6785168322	979	979	979	979	0
19	20241218	181700	6785168322	979	979	979	979	0
20	20241218	181600	6785168322	979	979	979	979	0
21	20241218	181500	6785168322	979	979	979	979	0
22	20241218	181400	6785168322	979	979	979	979	0
23	20241218	181300	6785168322	979	979	979	979	0
24	20241218	181200	6785168322	979	979	979	979	0
25	20241218	181100	6785168322	979	979	979	979	0
26	20241218	181000	6785168322	979	979	979	979	0
27	20241218	180900	6785168322	979	979	979	979	0
28	20241218	180800	6785168322	979	979	979	979	0
29	20241218	180700	6785168322	979	979	979	979	0
30	20241218	180600	6785168322	979	979	979	979	0
31	20241218	180500	6785168322	979	979	979	979	0
32	20241218	180400	6785168322	979	979	979	979	84525
33	20241218	180300	6785168322	979	979	979	979	0
34	20241218	180200	6785168322	979	979	979	979	0
35	20241218	180100	6785168322	979	979	979	979	0
36	20241218	180000	6785168322	979	979	979	979	0
37	20241218	175900	6785168322	979	979	979	979	0
38	20241218	175800	6785168322	979	979	979	979	0
39	20241218	175700	6785168322	979	979	979	979	0
40	20241218	175600	6785168322	979	979	979	979	0
41	20241218	175500	6785168322	979	979	979	979	0
42	20241218	175400	6785168322	979	979	979	979	0
43	20241218	175300	6785168322	979	979	979	979	0
44	20241218	175200	6785168322	979	979	979	979	0
45	20241218	175100	6785168322	979	979	979	979	0
46	20241218	175000	6785168322	979	979	979	979	0
47	20241218	174900	6785168322	979	979	979	979	0
48	20241218	174800	6785168322	979	979	979	979	0
49	20241218	174700	6785168322	979	979	979	979	0
50	20241218	174600	6785168322	979	979	979	979	0
51	20241218	174500	6785168322	979	979	979	979	0
52	20241218	174400	6785168322	979	979	979	979	0
53	20241218	174300	6785168322	979	979	979	979	0
54	20241218	174200	6785168322	979	979	979	979	0
55	20241218	174100	6785168322	979	979	979	979	0
56	20241218	174000	6785168322	979	979	979	979	0
57	20241218	173900	6785168322	979	979	979	979	0
58	20241218	173800	6785168322	979	979	979	979	0
59	20241218	173700	6785168322	979	979	979	979	0
60	20241218	173600	6785168322	979	979	979	979	0
61	20241218	173500	6785168322	979	979	979	979	0
62	20241218	173400	6785168322	979	979	979	979	84525
63	20241218	173300	6785168322	979	979	979	979	0
64	20241218	173200	6785168322	979	979	979	979	0
65	20241218	173100	6785168322	979	979	979	979	0
66	20241218	173000	6785168322	979	979	979	979	0
67	20241218	172900	6785168322	979	979	979	979	0
68	20241218	172800	6785168322	979	979	979	979	0
69	20241218	172700	6785168322	979	979	979	979	0
70	20241218	172600	6785168322	979	979	979	979	0
71	20241218	172500	6785168322	979	979	979	979	0
72	20241218	172400	6785168322	979	979	979	979	0
73	20241218	172300	6785168322	979	979	979	979	0
74	20241218	172200	6785168322	979	979	979	979	0
75	20241218	172100	6785168322	979	979	979	979	0
76	20241218	172000	6785168322	979	979	979	979	0
77	20241218	171900	6785168322	979	979	979	979	0
78	20241218	171800	6785168322	979	979	979	979	0
79	20241218	171700	6785168322	979	979	979	979	0
80	20241218	171600	6785168322	979	979	979	979	0
81	20241218	171500	6785168322	979	979	979	979	0
82	20241218	171400	6785168322	979	979	979	979	0
83	20241218	171300	6785168322	979	979	979	979	0
84	20241218	171200	6785168322	979	979	979	979	0
85	20241218	171100	6785168322	979	979	979	979	0
86	20241218	171000	6785168322	979	979	979	979	0
87	20241218	170900	6785168322	979	979	979	979	0
88	20241218	170800	6785168322	979	979	979	979	0
89	20241218	170700	6785168322	979	979	979	979	0
90	20241218	170600	6785168322	979	979	979	979	0
91	20241218	170500	6785168322	979	979	979	979	0
92	20241218	170400	6785168322	979	979	979	979	84525
93	20241218	170300	6785168322	979	979	979	979	0
94	20241218	170200	6785168322	979	979	979	979	0
95	20241218	170100	6785168322	979	979	979	979	0
96	20241218	170000	6785168322	979	979	979	979	0
97	20241218	165900	6785168322	979	979	979	979	0
98	20241218	165800	6785168322	979	979	979	979	0
99	20241218	165700	6785168322	979	979	979	979	0
100	20241218	165600	6785168322	979	979	979	979	0
101	20241218	165500	6785168322	979	979	979	979	0
102	20241218	165400	6785168322	979	979	979	979	0
103	20241218	165300	6785168322	979	979	979	979	0
104	20241218	165200	6785168322	979	979	979	979	0
105	20241218	165100	6785168322	979	979	979	979	0
106	20241218	165000	6785168322	979	979	979	979	0
107	20241218	164900	6785168322	979	979	979	979	0
108	20241218	164800	6785168322	979	979	979	979	0
109	20241218	164700	6785168322	979	979	979	979	0
110	20241218	164600	6785168322	979	979	979	979	0
111	20241218	164500	6785168322	979	979	979	979	0
112	20241218	164400	6785168322	979	979	979	979	0
113	20241218	164300	6785168322	979	979	979	979	0
114	20241218	164200	6785168322	979	979	979	979	0
115	20241218	164100	6785168322	979	979	979	979	0
116	20241218	164000	6785168322	979	979	979	979	0
117	20241218	163900	6785168322	979	979	979	979	0
118	20241218	163800	6785168322	979	979	979	979	0
119	20241218	163700	6785168322	979	979	979	979	0
120	20241218	163600	6785168322	979	979	979	979	0
121	20241218	163500	6785168322	979	979	979	979	0
122	20241218	163400	6785168322	979	979	979	979	84525
123	20241218	163300	6785168322	979	979	979	979	0
124	20241218	163200	6785168322	979	979	979	979	0
125	20241218	163100	6785168322	979	979	979	979	0
126	20241218	163000	6785168322	979	979	979	979	0
127	20241218	162900	6785168322	979	979	979	979	0
128	20241218	162800	6785168322	979	979	979	979	0
129	20241218	162700	6785168322	979	979	979	979	0
130	20241218	162600	6785168322	979	979	979	979	0
131	20241218	162500	6785168322	979	979	979	979	0
132	20241218	162400	6785168322	979	979	979	979	0
133	20241218	162300	6785168322	979	979	979	979	0
134	20241218	162200	6785168322	979	979	979	979	0
135	20241218	162100	6785168322	979	979	979	979	0
136	20241218	162000	6785168322	979	979	979	979	0
137	20241218	161900	6785168322	979	979	979	979	0
138	20241218	161800	6785168322	979	979	979	979	0
139	20241218	161700	6785168322	979	979	979	979	0
140	20241218	161600	6785168322	979	979	979	979	0
141	20241218	161500	6785168322	979	979	979	979	0
142	20241218	161400	6785168322	979	979	979	979	0
143	20241218	161300	6785168322	979	979	979	979	0
144	20241218	161200	6785168322	979	979	979	979	0
145	20241218	161100	6785168322	979	979	979	979	0
146	20241218	161000	6785168322	979	979	979	979	0
147	20241218	160900	6785168322	979	979	979	979	0
148	20241218	160800	6785168322	979	979	979	979	0
149	20241218	160700	6785168322	979	979	979	979	0
150	20241218	160600	6785168322	979	979	979	979	0
151	20241218	160500	6785168322	979	979	979	979	0
152	20241218	160400	6785168322	979	979	979	979	84525
153	20241218	160300	6785168322	979	979	979	979	0
154	20241218	160200	6785168322	979	979	979	979	0
155	20241218	160100	6785168322	979	979	979	979	0
156	20241218	160000	6785168322	979	979	979	979	0
157	20241218	155900	6785168322	979	979	979	979	0
158	20241218	155800	6785168322	979	979	979	979	0
159	20241218	155700	6785168322	979	979	979	979	0
160	20241218	155600	6785168322	979	979	979	979	0
161	20241218	155500	6785168322	979	979	979	979	0
162	20241218	155400	6785168322	979	979	979	979	0
163	20241218	155300	6785168322	979	979	979	979	0
164	20241218	155200	6785168322	979	979	979	979	0
165	20241218	155100	6785168322	979	979	979	979	0
166	20241218	155000	6785168322	979	979	979	979	0
167	20241218	154900	6785168322	979	979	979	979	0
168	20241218	154800	6785168322	979	979	979	979	0
169	20241218	154700	6785168322	979	979	979	979	0
170	20241218	154600	6785168322	979	979	979	979	0
171	20241218	154500	6785168322	979	979	979	979	0
172	20241218	154400	6785168322	979	979	979	979	0
173	20241218	154300	6785168322	979	979	979	979	0
174	20241218	154200	6785168322	979	979	979	979	0
175	20241218	154100	6785168322	979	979	979	979	0
176	20241218	154000	6785168322	979	979	979	979	0
177	20241218	153900	6785168322	979	979	979	979	0
178	20241218	153800	6785168322	979	979	979	979	0
179	20241218	153700	6785168322	979	979	979	979	0
180	20241218	153600	6785168322	979	979	979	979	0
181	20241218	153500	6785168322	979	979	979	979	0
182	20241218	153400	6785168322	979	979	979	979	84525
183	20241218	153300	6785168322	979	979	979	979	0
184	20241218	153200	6785168322	979	979	979	979	0
185	20241218	153100	6785168322	979	979	979	979	0
186	20241218	153000	6785168322	979	979	979	979	84525
187	20241218	152900	6702418347	980	980	980	980	0
188	20241218	152800	6702418347	980	980	980	980	0
189	20241218	152700	6702418347	980	980	980	980	0
190	20241218	152600	6702418347	980	980	980	980	0
191	20241218	152500	6702418347	980	980	980	980	0
192	20241218	152400	6702418347	980	980	980	980	0
193	20241218	152300	6702418347	980	980	980	980	0
194	20241218	152200	6702418347	980	980	980	980	0
195	20241218	152100	6702418347	980	980	980	980	0
196	20241218	152000	6702418347	980	980	980	980	0
197	20241218	151900	6702418347	980	980	981	980	35491
198	20241218	151800	6667631672	980	981	981	980	13324
199	20241218	151700	6654571079	981	981	981	980	6543
200	20241218	151600	6648158824	980	980	981	979	36210
201	20241218	151500	6612681097	980	979	980	979	34301
202	20241218	151400	6579082433	979	980	980	979	1908
203	20241218	151300	6577212919	980	981	982	979	44152
204	20241218	151200	6533915239	981	981	982	981	25487
205	20241218	151100	6508898984	981	981	982	981	11810
206	20241218	151000	6497313278	981	981	982	980	30658
207	20241218	150900	6467237154	981	980	981	979	2647
208	20241218	150800	6464643584	979	980	981	979	32649
209	20241218	150700	6432669477	980	981	981	980	986
210	20241218	150600	6431703056	979	980	980	979	30673
211	20241218	150500	6401663788	980	980	981	980	44334
212	20241218	150400	6358216447	980	980	981	980	21730
213	20241218	150300	6336920361	980	980	981	980	8266
214	20241218	150200	6328819029	980	980	981	980	20580
215	20241218	150100	6308650533	980	980	980	980	7019
216	20241218	150000	6301771913	980	981	981	980	3910
217	20241218	145900	6297936354	981	981	981	980	6777
218	20241218	145800	6291288426	981	981	981	980	13076
219	20241218	145700	6278473538	981	982	982	980	2445
220	20241218	145600	6276075767	982	980	982	980	8378
221	20241218	145500	6267862309	980	981	982	980	21998
222	20241218	145400	6246282828	981	981	982	981	5016
223	20241218	145300	6241359540	981	981	982	981	18047
224	20241218	145200	6223655014	981	982	982	981	7991
225	20241218	145100	6215815819	981	982	982	981	7222
226	20241218	145000	6208730896	982	981	982	981	7278
227	20241218	144900	6201589006	981	981	982	981	2028
228	20241218	144800	6199598119	981	980	981	980	21833
229	20241218	144700	6178189854	980	980	981	980	21856
230	20241218	144600	6156767514	980	981	981	980	1729
231	20241218	144500	6155072505	981	981	981	980	3034
232	20241218	144400	6152099076	980	980	981	980	10033
233	20241218	144300	6142263326	981	981	981	980	1293
234	20241218	144200	6140995535	981	981	981	980	6167
235	20241218	144100	6134949699	981	981	981	981	14913
236	20241218	144000	6120320046	982	982	982	981	584
237	20241218	143900	6119747088	982	981	982	981	8939
238	20241218	143800	6110976327	981	980	981	980	6509
239	20241218	143700	6104592708	980	980	980	980	3552
240	20241218	143600	6101111748	980	980	980	979	965
241	20241218	143500	6100166707	980	980	980	979	1894
242	20241218	143400	6098312142	980	980	980	979	2944
243	20241218	143300	6095429626	979	978	979	977	6793
244	20241218	143200	6088785847	978	978	978	977	12536
245	20241218	143100	6076527689	978	977	978	977	6481
246	20241218	143000	6070190174	977	978	978	977	5293
247	20241218	142900	6065017789	978	979	979	978	19756
248	20241218	142800	6045691404	978	979	980	978	12515
249	20241218	142700	6033445231	979	977	979	977	6056
250	20241218	142600	6027521295	978	978	978	978	3871
251	20241218	142500	6023735457	978	978	978	977	4130
252	20241218	142400	6019696334	978	978	978	977	10812
253	20241218	142300	6009130379	977	979	980	977	10571
254	20241218	142200	5998794989	979	979	979	978	9768
255	20241218	142100	5989237916	979	979	980	979	2288
256	20241218	142000	5986997476	979	980	980	978	9004
257	20241218	141900	5978183095	980	980	980	979	2274
258	20241218	141800	5975954589	980	980	981	980	6220
259	20241218	141700	5969858799	981	980	981	980	3035
260	20241218	141600	5966883633	981	981	981	979	2514
261	20241218	141500	5964419813	982	981	982	981	6555
262	20241218	141400	5957986607	981	981	981	980	3796
263	20241218	141300	5954263431	981	980	981	979	7233
264	20241218	141200	5947175513	979	979	979	979	798
265	20241218	141100	5946394271	979	979	979	979	911
266	20241218	141000	5945502402	979	979	980	979	4422
267	20241218	140900	5941173164	978	978	979	977	17375
268	20241218	140800	5924180613	978	978	978	977	2883
269	20241218	140700	5921361147	978	980	980	978	64743
270	20241218	140600	5858006800	979	979	979	979	45519
271	20241218	140500	5813443699	980	980	980	979	2137
272	20241218	140400	5811350483	979	981	981	979	18323
273	20241218	140300	5793404851	980	980	980	980	3843
274	20241218	140200	5789638711	980	979	980	979	5586
275	20241218	140100	5784169552	980	979	980	979	18370
276	20241218	140000	5766184057	979	980	980	979	3255
277	20241218	135900	5762996791	980	980	980	979	2869
278	20241218	135800	5760185172	979	979	980	979	9826
279	20241218	135700	5750564404	980	980	980	979	21016
280	20241218	135600	5729970724	980	981	981	980	3309
281	20241218	135500	5726725707	981	982	982	981	5465
282	20241218	135400	5721362946	982	981	982	981	2392
283	20241218	135300	5719015218	982	982	982	982	2131
284	20241218	135200	5716922576	982	981	982	980	613
285	20241218	135100	5716321138	982	980	982	979	15000
286	20241218	135000	5701628993	980	980	981	980	7816
287	20241218	134900	5693969253	981	981	982	981	1360
288	20241218	134800	5692635087	982	981	982	981	1263
289	20241218	134700	5691395961	982	982	982	981	1390
290	20241218	134600	5690031027	981	980	981	980	9313
291	20241218	134500	5680894986	981	981	981	980	2071
292	20241218	134400	5678864839	980	980	981	980	204
293	20241218	134300	5678664916	981	981	981	980	798
294	20241218	134200	5677882701	980	981	981	979	2240
295	20241218	134100	5675686841	980	980	981	980	5330
296	20241218	134000	5670459868	980	980	981	980	452
297	20241218	133900	5670016758	980	980	980	979	9101
298	20241218	133800	5661103058	980	980	980	980	6052
299	20241218	133700	5655172098	980	980	981	980	12581
300	20241218	133600	5642842712	980	981	981	980	25552
301	20241218	133500	5617791299	981	981	982	980	8834
302	20241218	133400	5609125339	981	981	981	980	8468
303	20241218	133300	5600824739	981	980	981	980	33930
304	20241218	133200	5567540409	980	980	981	979	17977
305	20241218	133100	5549929835	980	980	980	979	7080
306	20241218	133000	5542996436	980	980	980	979	3493
307	20241218	132900	5539574319	980	980	980	980	11184
308	20241218	132800	5528613999	981	981	981	980	4802
309	20241218	132700	5523906854	980	979	981	979	14681
310	20241218	132600	5509522690	979	978	979	978	3388
311	20241218	132500	5506206413	979	979	979	979	557
312	20241218	132400	5505661110	979	979	979	978	4264
313	20241218	132300	5501490792	979	978	979	978	1567
314	20241218	132200	5499957834	979	979	979	978	944
315	20241218	132100	5499033776	978	978	978	977	5077
316	20241218	132000	5494068786	978	978	978	977	11182
317	20241218	131900	5483133038	978	978	979	978	2035
318	20241218	131800	5481142807	978	979	979	978	4481
319	20241218	131700	5476759338	978	979	979	978	16346
320	20241218	131600	5460761371	978	981	981	978	22545
321	20241218	131500	5438693054	981	979	981	978	1879
322	20241218	131400	5436853244	979	978	979	978	5215
323	20241218	131300	5431752973	979	981	981	978	30739
324	20241218	131200	5401674246	981	980	981	980	31875
325	20241218	131100	5370436726	980	980	980	979	8039
326	20241218	131000	5362560763	980	980	980	979	6310
327	20241218	130900	5356377061	979	979	979	979	3836
328	20241218	130800	5352621617	979	979	979	979	2699
329	20241218	130700	5349979296	979	979	979	979	5812
330	20241218	130600	5344289348	979	979	980	979	1681
331	20241218	130500	5342643641	979	978	979	978	1500
332	20241218	130400	5341176623	979	977	979	977	4184
333	20241218	130300	5337083495	977	978	978	977	5837
334	20241218	130200	5331380098	977	978	979	977	2599
335	20241218	130100	5328838587	978	978	978	978	554
336	20241218	130000	5328296775	978	978	979	978	1801
337	20241218	125900	5326535395	978	979	979	978	2775
338	20241218	125800	5323821038	979	979	979	978	2912
339	20241218	125700	5320970867	979	979	979	978	1819
340	20241218	125600	5319191790	979	979	979	978	6169
341	20241218	125500	5313155495	979	978	979	978	2009
342	20241218	125400	5311190684	978	978	978	978	9874
343	20241218	125300	5301533912	977	976	978	976	7344
344	20241218	125200	5294361965	976	977	977	976	7918
345	20241218	125100	5286627750	977	978	978	977	3352
346	20241218	125000	5283352796	978	978	978	978	1584
347	20241218	124900	5281803644	978	980	980	978	137
348	20241218	124800	5281669386	980	979	980	976	15166
349	20241218	124700	5266855409	980	977	980	977	32595
350	20241218	124600	5234918747	977	977	977	977	35991
351	20241218	124500	5199755540	979	977	979	977	6577
352	20241218	124400	5193329579	976	977	977	976	2683
353	20241218	124300	5190709263	977	977	977	977	2883
354	20241218	124200	5187892572	976	979	979	976	15654
355	20241218	124100	5172567584	976	977	979	976	17200
356	20241218	124000	5155770666	977	978	980	977	1170
357	20241218	123900	5154626972	980	977	980	977	293
358	20241218	123800	5154340477	977	978	981	976	31407
359	20241218	123700	5123649309	981	978	981	978	15094
360	20241218	123600	5108863847	978	977	978	977	2157
361	20241218	123500	5106756338	977	977	977	976	3470
362	20241218	123400	5103366349	977	977	978	977	1973
363	20241218	123300	5101438727	977	976	977	976	3878
364	20241218	123200	5097652512	977	977	978	977	9729
365	20241218	123100	5088147162	978	980	980	978	5249
366	20241218	123000	5083011927	980	979	980	979	180
367	20241218	122900	5082835578	979	980	981	979	5647
368	20241218	122800	5077301964	980	980	980	980	10425
369	20241218	122700	5067085464	980	981	981	980	1748
370	20241218	122600	5065370871	981	981	981	980	151
371	20241218	122500	5065222741	981	980	981	980	6276
372	20241218	122400	5059070869	980	978	980	978	4061
373	20241218	122300	5055099003	978	977	978	976	3257
374	20241218	122200	5051916504	977	977	977	975	32231
375	20241218	122100	5020462329	978	978	978	976	18294
376	20241218	122000	5002589434	977	980	980	977	6858
377	20241218	121900	4995877983	979	979	980	979	1291
378	20241218	121800	4994613994	979	980	980	979	1171
379	20241218	121700	4993467364	980	979	980	979	14960
380	20241218	121600	4978821519	980	981	981	979	11527
381	20241218	121500	4967526043	981	980	981	980	17824
382	20241218	121400	4950058489	980	981	981	980	4299
383	20241218	121300	4945842461	981	980	981	980	2795
384	20241218	121200	4943101596	980	981	981	980	6085
385	20241218	121100	4937135339	981	981	981	980	1525
386	20241218	121000	4935640114	981	981	981	980	1979
387	20241218	120900	4933700474	981	981	981	980	3375
388	20241218	120800	4930391704	981	980	981	980	8824
389	20241218	120700	4921742843	981	982	982	980	2522
390	20241218	120600	4919267660	981	982	982	981	9204
391	20241218	120500	4910238101	981	980	981	980	2092
392	20241218	120400	4908186571	980	980	981	979	12545
393	20241218	120300	4895894571	981	981	981	981	6478
394	20241218	120200	4889539653	980	980	980	979	14541
395	20241218	120100	4875289565	980	977	980	977	7509
396	20241218	120000	4867941613	977	978	978	977	153
397	20241218	115900	4867791980	977	978	978	977	904
398	20241218	115800	4866908764	978	978	979	978	172
399	20241218	115700	4866740543	979	977	979	976	1973
400	20241218	115600	4864813096	977	977	977	976	3931
401	20241218	115500	4860972889	977	977	979	977	14320
402	20241218	115400	4846977240	979	978	979	977	15658
403	20241218	115300	4831662896	978	978	978	978	5980
404	20241218	115200	4825814456	978	978	978	977	5179
405	20241218	115100	4820752160	978	977	978	977	4354
406	20241218	115000	4816496967	977	976	978	976	27341
407	20241218	114900	4789806186	977	978	978	977	7317
408	20241218	114800	4782655703	979	979	979	978	5510
409	20241218	114700	4777266288	978	976	979	976	1420
410	20241218	114600	4775877558	976	978	979	976	21408
411	20241218	114500	4754959962	979	978	979	977	2271
412	20241218	114400	4752740333	978	979	979	977	31880
413	20241218	114300	4721576628	979	978	979	978	5082
414	20241218	114200	4716605523	978	978	979	978	2521
415	20241218	114100	4714139433	978	979	979	978	1549
416	20241218	114000	4712623962	979	979	979	978	2225
417	20241218	113900	4710446400	978	979	979	978	3087
418	20241218	113800	4707425327	980	978	980	978	8840
419	20241218	113700	4698779779	977	979	979	977	31172
420	20241218	113600	4668278555	979	979	979	978	3876
421	20241218	113500	4664484632	979	980	981	979	12973
422	20241218	113400	4651771675	980	980	980	980	3175
423	20241218	113300	4648660175	980	981	981	980	566
424	20241218	113200	4648105146	981	981	981	980	1786
425	20241218	113100	4646353551	981	979	981	979	7132
426	20241218	113000	4639366140	979	980	980	978	21876
427	20241218	112900	4617949557	979	980	981	979	7305
428	20241218	112800	4610791421	980	980	981	980	4344
429	20241218	112700	4606534250	980	980	980	980	5728
430	20241218	112600	4600920810	980	981	981	980	5307
431	20241218	112500	4595714957	981	982	982	980	8756
432	20241218	112400	4587125391	981	980	981	980	5301
433	20241218	112300	4581929328	980	982	982	980	15006
434	20241218	112200	4567210398	982	983	983	982	1188
435	20241218	112100	4566042724	983	983	983	983	11124
436	20241218	112000	4555107832	983	983	984	983	14030
437	20241218	111900	4541313342	984	983	984	983	1480
438	20241218	111800	4539858458	983	983	984	983	3386
439	20241218	111700	4536529784	983	983	984	983	6713
440	20241218	111600	4529929895	983	983	984	983	3878
441	20241218	111500	4526116927	983	983	984	983	13982
442	20241218	111400	4512372618	983	983	984	983	436
443	20241218	111300	4511943926	983	984	984	983	5446
444	20241218	111200	4506586280	984	982	984	982	8928
445	20241218	111100	4497803951	983	983	984	982	881
446	20241218	111000	4496937924	983	982	984	982	20771
447	20241218	110900	4476507635	983	982	983	980	24696
448	20241218	110800	4452236092	981	980	981	979	35037
449	20241218	110700	4417876631	980	980	981	980	2247
450	20241218	110600	4415674569	980	981	981	980	4212
451	20241218	110500	4411545659	980	980	980	979	19230
452	20241218	110400	4392700848	980	980	980	979	989
453	20241218	110300	4391732612	980	980	980	979	8982
454	20241218	110200	4382931875	980	980	980	979	2763
455	20241218	110100	4380225135	980	979	980	979	2527
456	20241218	110000	4377749871	980	980	980	980	2269
457	20241218	105900	4375526251	980	980	980	979	6014
458	20241218	105800	4369632562	980	979	980	979	4680
459	20241218	105700	4365050218	980	979	980	979	3029
460	20241218	105600	4362082898	980	980	980	980	623
461	20241218	105500	4361472358	980	980	980	979	3838
462	20241218	105400	4357712752	980	981	981	980	5153
463	20241218	105300	4352660063	981	981	981	980	4526
464	20241218	105200	4348220208	981	980	981	980	1448
465	20241218	105100	4346800879	981	981	982	981	7289
466	20241218	105000	4339650133	981	980	981	980	9158
467	20241218	104900	4330675191	980	980	980	979	5875
468	20241218	104800	4324922905	980	980	980	979	2437
469	20241218	104700	4322535262	980	980	980	979	5356
470	20241218	104600	4317286630	980	981	981	979	15356
471	20241218	104500	4302238216	981	981	981	980	11586
472	20241218	104400	4290876359	980	979	981	979	15925
473	20241218	104300	4275269777	980	980	981	979	10462
474	20241218	104200	4265017024	980	981	982	980	13943
475	20241218	104100	4251337872	981	980	981	980	11002
476	20241218	104000	4240555429	979	979	980	979	9471
477	20241218	103900	4231283260	979	981	981	979	18073
478	20241218	103800	4213583516	981	980	981	980	17040
479	20241218	103700	4196883709	980	978	980	977	34667
480	20241218	103600	4162939886	977	975	978	975	16453
481	20241218	103500	4146879400	976	975	976	975	2497
482	20241218	103400	4144444131	976	976	976	975	3167
483	20241218	103300	4141353543	976	976	976	974	5458
484	20241218	103200	4136026986	976	975	976	974	4099
485	20241218	103100	4132031984	975	978	978	975	30910
486	20241218	103000	4101854220	978	979	979	978	13436
487	20241218	102900	4088713691	979	978	979	978	10026
488	20241218	102800	4078898425	978	977	978	976	13956
489	20241218	102700	4065255281	977	976	977	976	5002
490	20241218	102600	4060372160	975	978	978	975	18792
491	20241218	102500	4042023458	978	974	978	974	12669
492	20241218	102400	4029669097	974	971	974	970	62436
493	20241218	102300	3969000859	970	970	971	969	43505
494	20241218	102200	3926814637	970	970	972	969	62200
495	20241218	102100	3866446823	970	971	971	970	89691
496	20241218	102000	3779432725	971	971	972	971	48305
497	20241218	101900	3732528112	971	972	972	971	36722
498	20241218	101800	3696842722	972	972	972	970	48782
499	20241218	101700	3649480494	971	971	972	971	71144
500	20241218	101600	3580383187	972	972	973	971	105589
501	20241218	101500	3477751935	972	976	976	971	122815
502	20241218	101400	3358140987	976	977	978	975	59432
503	20241218	101300	3300116219	977	979	979	977	37692
504	20241218	101200	3263282437	979	981	981	978	94389
505	20241218	101100	3170809841	981	981	981	980	39832
506	20241218	101000	3131767021	981	981	981	980	20621
507	20241218	100900	3111554945	980	981	981	980	22411
508	20241218	100800	3089587575	981	981	981	980	10328
509	20241218	100700	3079464707	980	981	981	980	19843
510	20241218	100600	3060005784	981	981	982	980	69791
511	20241218	100500	2991577221	981	981	982	981	47263
512	20241218	100400	2945209670	982	982	982	981	6244
513	20241218	100300	2939079872	982	981	982	981	18135
514	20241218	100200	2921287501	981	982	982	981	13253
515	20241218	100100	2908275575	981	983	983	981	13329
516	20241218	100000	2895192053	983	982	984	981	37422
517	20241218	095900	2858420217	982	982	983	982	19122
518	20241218	095800	2839642290	982	982	983	981	47282
519	20241218	095700	2793175949	981	981	983	980	24556
520	20241218	095600	2769092964	981	981	984	981	73915
521	20241218	095500	2696518279	981	981	982	980	39415
522	20241218	095400	2657852912	981	981	982	981	60022
523	20241218	095300	2598963922	982	981	982	981	11313
524	20241218	095200	2587862688	981	982	982	981	21805
525	20241218	095100	2566456509	982	983	984	982	23362
526	20241218	095000	2543495900	984	981	984	981	112876
527	20241218	094900	2432681026	981	982	982	981	31543
528	20241218	094800	2401708934	982	983	983	982	58057
529	20241218	094700	2344649281	983	983	984	981	66839
530	20241218	094600	2278953640	983	983	983	981	58052
531	20241218	094500	2221966701	983	984	985	983	27168
532	20241218	094400	2195242855	985	984	985	984	19474
533	20241218	094300	2176072552	984	984	985	984	8647
534	20241218	094200	2167563125	984	983	984	982	49634
535	20241218	094100	2118791175	983	985	985	982	37466
536	20241218	094000	2081962138	985	987	987	984	55100
537	20241218	093900	2027696994	986	988	989	986	61673
538	20241218	093800	1966820754	988	990	991	988	48380
539	20241218	093700	1918996879	989	990	991	989	29293
540	20241218	093600	1889998221	990	991	991	990	6094
541	20241218	093500	1883960856	991	991	991	990	21442
542	20241218	093400	1862723656	991	991	991	990	8864
543	20241218	093300	1853941152	992	991	992	990	39383
544	20241218	093200	1814916069	991	991	992	991	12693
545	20241218	093100	1802330686	991	992	992	991	14334
546	20241218	093000	1788124225	991	990	992	990	12332
547	20241218	092900	1775911755	990	992	992	990	84024
548	20241218	092800	1692695225	992	992	992	991	13261
549	20241218	092700	1679545901	991	991	992	991	19235
550	20241218	092600	1660477706	990	990	991	989	37871
551	20241218	092500	1622957826	990	989	990	988	22505
552	20241218	092400	1600693347	989	989	990	988	3702
553	20241218	092300	1597032971	988	987	988	986	25545
554	20241218	092200	1571814827	987	986	988	986	17150
555	20241218	092100	1554888468	986	986	987	986	10432
556	20241218	092000	1544596947	986	986	987	984	48011
557	20241218	091900	1497267672	985	986	988	984	36999
558	20241218	091800	1460809130	989	989	989	984	119707
559	20241218	091700	1342764676	989	991	991	989	57026
560	20241218	091600	1286311185	990	992	992	990	45993
561	20241218	091500	1240747046	992	993	993	991	19810
562	20241218	091400	1221096315	993	992	993	990	50712
563	20241218	091300	1170793541	992	991	992	990	14857
564	20241218	091200	1156072317	991	991	991	989	30736
565	20241218	091100	1125649351	991	990	991	990	21757
566	20241218	091000	1104102672	990	992	995	989	55028
567	20241218	090900	1049554586	990	994	996	990	91054
568	20241218	090800	959260748	991	983	994	983	16007
569	20241218	090700	943426220	1000	987	1000	980	174396
570	20241218	090600	771507256	987	992	992	986	112490
571	20241218	090500	660184510	992	998	998	991	95008
572	20241218	090400	565700959	998	1002	1002	997	110332
573	20241218	090300	455402819	1001	1002	1002	1000	59651
574	20241218	090200	395668436	1000	1003	1007	999	90103
575	20241218	090100	305216692	1003	997	1009	997	183450
576	20241218	090000	121103423	997	997	1001	994	121356