KissMeData/014160/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	190000	818100071	966	966	966	966	48099
3	20241205	185900	818100071	966	966	966	966	0
4	20241205	185800	818100071	966	966	966	966	0
5	20241205	185700	818100071	966	966	966	966	0
6	20241205	185600	818100071	966	966	966	966	0
7	20241205	185500	818100071	966	966	966	966	0
8	20241205	185400	818100071	966	966	966	966	0
9	20241205	185300	818100071	966	966	966	966	0
10	20241205	185200	818100071	966	966	966	966	0
11	20241205	185100	818100071	966	966	966	966	0
12	20241205	185000	818100071	966	966	966	966	0
13	20241205	184900	818100071	966	966	966	966	0
14	20241205	184800	818100071	966	966	966	966	0
15	20241205	184700	818100071	966	966	966	966	0
16	20241205	184600	818100071	966	966	966	966	0
17	20241205	184500	818100071	966	966	966	966	0
18	20241205	184400	818100071	966	966	966	966	0
19	20241205	184300	818100071	966	966	966	966	0
20	20241205	184200	818100071	966	966	966	966	0
21	20241205	184100	818100071	966	966	966	966	0
22	20241205	184000	818100071	966	966	966	966	0
23	20241205	183900	818100071	966	966	966	966	0
24	20241205	183800	818100071	966	966	966	966	0
25	20241205	183700	818100071	966	966	966	966	0
26	20241205	183600	818100071	966	966	966	966	0
27	20241205	183500	818100071	966	966	966	966	0
28	20241205	183400	818100071	966	966	966	966	0
29	20241205	183300	818100071	966	966	966	966	0
30	20241205	183200	818100071	966	966	966	966	0
31	20241205	183100	818100071	966	966	966	966	0
32	20241205	183000	818100071	966	966	966	966	48099
33	20241205	182900	818100071	966	966	966	966	0
34	20241205	182800	818100071	966	966	966	966	0
35	20241205	182700	818100071	966	966	966	966	0
36	20241205	182600	818100071	966	966	966	966	0
37	20241205	182500	818100071	966	966	966	966	0
38	20241205	182400	818100071	966	966	966	966	0
39	20241205	182300	818100071	966	966	966	966	0
40	20241205	182200	818100071	966	966	966	966	0
41	20241205	182100	818100071	966	966	966	966	0
42	20241205	182000	818100071	966	966	966	966	0
43	20241205	181900	818100071	966	966	966	966	0
44	20241205	181800	818100071	966	966	966	966	0
45	20241205	181700	818100071	966	966	966	966	0
46	20241205	181600	818100071	966	966	966	966	0
47	20241205	181500	818100071	966	966	966	966	0
48	20241205	181400	818100071	966	966	966	966	0
49	20241205	181300	818100071	966	966	966	966	0
50	20241205	181200	818100071	966	966	966	966	0
51	20241205	181100	818100071	966	966	966	966	0
52	20241205	181000	818100071	966	966	966	966	0
53	20241205	180900	818100071	966	966	966	966	0
54	20241205	180800	818100071	966	966	966	966	0
55	20241205	180700	818100071	966	966	966	966	0
56	20241205	180600	818100071	966	966	966	966	0
57	20241205	180500	818100071	966	966	966	966	0
58	20241205	180400	818100071	966	966	966	966	0
59	20241205	180300	818100071	966	966	966	966	0
60	20241205	180200	818100071	966	966	966	966	0
61	20241205	180100	818100071	966	966	966	966	0
62	20241205	180000	818100071	966	966	966	966	48099
63	20241205	175900	818100071	966	966	966	966	0
64	20241205	175800	818100071	966	966	966	966	0
65	20241205	175700	818100071	966	966	966	966	0
66	20241205	175600	818100071	966	966	966	966	0
67	20241205	175500	818100071	966	966	966	966	0
68	20241205	175400	818100071	966	966	966	966	0
69	20241205	175300	818100071	966	966	966	966	0
70	20241205	175200	818100071	966	966	966	966	0
71	20241205	175100	818100071	966	966	966	966	0
72	20241205	175000	818100071	966	966	966	966	0
73	20241205	174900	818100071	966	966	966	966	0
74	20241205	174800	818100071	966	966	966	966	0
75	20241205	174700	818100071	966	966	966	966	0
76	20241205	174600	818100071	966	966	966	966	0
77	20241205	174500	818100071	966	966	966	966	0
78	20241205	174400	818100071	966	966	966	966	0
79	20241205	174300	818100071	966	966	966	966	0
80	20241205	174200	818100071	966	966	966	966	0
81	20241205	174100	818100071	966	966	966	966	0
82	20241205	174000	818100071	966	966	966	966	0
83	20241205	173900	818100071	966	966	966	966	0
84	20241205	173800	818100071	966	966	966	966	0
85	20241205	173700	818100071	966	966	966	966	0
86	20241205	173600	818100071	966	966	966	966	0
87	20241205	173500	818100071	966	966	966	966	0
88	20241205	173400	818100071	966	966	966	966	0
89	20241205	173300	818100071	966	966	966	966	0
90	20241205	173200	818100071	966	966	966	966	0
91	20241205	173100	818100071	966	966	966	966	0
92	20241205	173000	818100071	966	966	966	966	48099
93	20241205	172900	818100071	966	966	966	966	0
94	20241205	172800	818100071	966	966	966	966	0
95	20241205	172700	818100071	966	966	966	966	0
96	20241205	172600	818100071	966	966	966	966	0
97	20241205	172500	818100071	966	966	966	966	0
98	20241205	172400	818100071	966	966	966	966	0
99	20241205	172300	818100071	966	966	966	966	0
100	20241205	172200	818100071	966	966	966	966	0
101	20241205	172100	818100071	966	966	966	966	0
102	20241205	172000	818100071	966	966	966	966	0
103	20241205	171900	818100071	966	966	966	966	0
104	20241205	171800	818100071	966	966	966	966	0
105	20241205	171700	818100071	966	966	966	966	0
106	20241205	171600	818100071	966	966	966	966	0
107	20241205	171500	818100071	966	966	966	966	0
108	20241205	171400	818100071	966	966	966	966	0
109	20241205	171300	818100071	966	966	966	966	0
110	20241205	171200	818100071	966	966	966	966	0
111	20241205	171100	818100071	966	966	966	966	0
112	20241205	171000	818100071	966	966	966	966	0
113	20241205	170900	818100071	966	966	966	966	0
114	20241205	170800	818100071	966	966	966	966	0
115	20241205	170700	818100071	966	966	966	966	0
116	20241205	170600	818100071	966	966	966	966	0
117	20241205	170500	818100071	966	966	966	966	0
118	20241205	170400	818100071	966	966	966	966	0
119	20241205	170300	818100071	966	966	966	966	0
120	20241205	170200	818100071	966	966	966	966	0
121	20241205	170100	818100071	966	966	966	966	0
122	20241205	170000	818100071	966	966	966	966	48099
123	20241205	165900	818100071	966	966	966	966	0
124	20241205	165800	818100071	966	966	966	966	0
125	20241205	165700	818100071	966	966	966	966	0
126	20241205	165600	818100071	966	966	966	966	0
127	20241205	165500	818100071	966	966	966	966	0
128	20241205	165400	818100071	966	966	966	966	0
129	20241205	165300	818100071	966	966	966	966	0
130	20241205	165200	818100071	966	966	966	966	0
131	20241205	165100	818100071	966	966	966	966	0
132	20241205	165000	818100071	966	966	966	966	0
133	20241205	164900	818100071	966	966	966	966	0
134	20241205	164800	818100071	966	966	966	966	0
135	20241205	164700	818100071	966	966	966	966	0
136	20241205	164600	818100071	966	966	966	966	0
137	20241205	164500	818100071	966	966	966	966	0
138	20241205	164400	818100071	966	966	966	966	0
139	20241205	164300	818100071	966	966	966	966	0
140	20241205	164200	818100071	966	966	966	966	0
141	20241205	164100	818100071	966	966	966	966	0
142	20241205	164000	818100071	966	966	966	966	0
143	20241205	163900	818100071	966	966	966	966	0
144	20241205	163800	818100071	966	966	966	966	0
145	20241205	163700	818100071	966	966	966	966	0
146	20241205	163600	818100071	966	966	966	966	0
147	20241205	163500	818100071	966	966	966	966	0
148	20241205	163400	818100071	966	966	966	966	0
149	20241205	163300	818100071	966	966	966	966	0
150	20241205	163200	818100071	966	966	966	966	0
151	20241205	163100	818100071	966	966	966	966	0
152	20241205	163000	818100071	966	966	966	966	48099
153	20241205	162900	818100071	966	966	966	966	0
154	20241205	162800	818100071	966	966	966	966	0
155	20241205	162700	818100071	966	966	966	966	0
156	20241205	162600	818100071	966	966	966	966	0
157	20241205	162500	818100071	966	966	966	966	0
158	20241205	162400	818100071	966	966	966	966	0
159	20241205	162300	818100071	966	966	966	966	0
160	20241205	162200	818100071	966	966	966	966	0
161	20241205	162100	818100071	966	966	966	966	0
162	20241205	162000	818100071	966	966	966	966	0
163	20241205	161900	818100071	966	966	966	966	0
164	20241205	161800	818100071	966	966	966	966	0
165	20241205	161700	818100071	966	966	966	966	0
166	20241205	161600	818100071	966	966	966	966	0
167	20241205	161500	818100071	966	966	966	966	0
168	20241205	161400	818100071	966	966	966	966	0
169	20241205	161300	818100071	966	966	966	966	0
170	20241205	161200	818100071	966	966	966	966	0
171	20241205	161100	818100071	966	966	966	966	0
172	20241205	161000	818100071	966	966	966	966	0
173	20241205	160900	818100071	966	966	966	966	0
174	20241205	160800	818100071	966	966	966	966	0
175	20241205	160700	818100071	966	966	966	966	0
176	20241205	160600	818100071	966	966	966	966	0
177	20241205	160500	818100071	966	966	966	966	0
178	20241205	160400	818100071	966	966	966	966	0
179	20241205	160300	818100071	966	966	966	966	0
180	20241205	160200	818100071	966	966	966	966	0
181	20241205	160100	818100071	966	966	966	966	0
182	20241205	160000	818100071	966	966	966	966	48099
183	20241205	155900	818100071	966	966	966	966	0
184	20241205	155800	818100071	966	966	966	966	0
185	20241205	155700	818100071	966	966	966	966	0
186	20241205	155600	818100071	966	966	966	966	0
187	20241205	155500	818100071	966	966	966	966	0
188	20241205	155400	818100071	966	966	966	966	0
189	20241205	155300	818100071	966	966	966	966	0
190	20241205	155200	818100071	966	966	966	966	0
191	20241205	155100	818100071	966	966	966	966	0
192	20241205	155000	818100071	966	966	966	966	0
193	20241205	154900	818100071	966	966	966	966	0
194	20241205	154800	818100071	966	966	966	966	0
195	20241205	154700	818100071	966	966	966	966	0
196	20241205	154600	818100071	966	966	966	966	0
197	20241205	154500	818100071	966	966	966	966	0
198	20241205	154400	818100071	966	966	966	966	0
199	20241205	154300	818100071	966	966	966	966	0
200	20241205	154200	818100071	966	966	966	966	0
201	20241205	154100	818100071	966	966	966	966	0
202	20241205	154000	818100071	966	966	966	966	0
203	20241205	153900	818100071	966	966	966	966	0
204	20241205	153800	818100071	966	966	966	966	0
205	20241205	153700	818100071	966	966	966	966	0
206	20241205	153600	818100071	966	966	966	966	0
207	20241205	153500	818100071	966	966	966	966	0
208	20241205	153400	818100071	966	966	966	966	0
209	20241205	153300	818100071	966	966	966	966	0
210	20241205	153200	818100071	966	966	966	966	0
211	20241205	153100	818100071	966	966	966	966	0
212	20241205	153000	818100071	966	966	966	966	96198
213	20241205	152900	771636437	972	972	972	972	0
214	20241205	152800	771636437	972	972	972	972	0
215	20241205	152700	771636437	972	972	972	972	0
216	20241205	152600	771636437	972	972	972	972	0
217	20241205	152500	771636437	972	972	972	972	0
218	20241205	152400	771636437	972	972	972	972	0
219	20241205	152300	771636437	972	972	972	972	0
220	20241205	152200	771636437	972	972	972	972	0
221	20241205	152100	771636437	972	972	972	972	0
222	20241205	152000	771636437	972	972	972	972	0
223	20241205	151900	771636437	972	972	973	971	9120
224	20241205	151800	762776684	972	973	973	972	307
225	20241205	151700	762478269	971	973	973	971	2113
226	20241205	151600	760422340	973	971	973	971	811
227	20241205	151500	759634853	972	974	974	972	11415
228	20241205	151400	748536798	975	973	975	973	102
229	20241205	151300	748437546	973	975	975	973	104
230	20241205	151200	748336346	973	973	973	973	100
231	20241205	151100	748239046	977	975	977	973	5601
232	20241205	151000	742786026	977	977	977	977	1
233	20241205	150900	742785049	974	977	977	974	6930
234	20241205	150800	736033752	977	977	977	977	69
235	20241205	150700	735966339	978	975	978	975	43
236	20241205	150600	735924355	976	978	978	976	4
237	20241205	150500	735920449	979	977	979	974	11899
238	20241205	150400	724320144	979	978	979	977	1223
239	20241205	150300	723124819	979	979	979	979	0
240	20241205	150200	723124819	979	978	979	978	496
241	20241205	150100	722639730	979	978	979	978	1652
242	20241205	150000	721024073	979	979	979	979	0
243	20241205	145900	721024073	979	978	979	978	2692
244	20241205	145800	718389147	977	978	978	977	333
245	20241205	145700	718063606	978	978	978	978	536
246	20241205	145600	717539398	978	978	978	978	7
247	20241205	145500	717532552	978	976	978	976	2338
248	20241205	145400	715250648	977	977	977	977	3018
249	20241205	145300	712302062	978	978	978	978	20
250	20241205	145200	712282502	978	978	978	977	9998
251	20241205	145100	702506093	978	978	978	978	0
252	20241205	145000	702506093	978	979	979	978	7691
253	20241205	144900	694980419	983	983	983	983	1
254	20241205	144800	694979436	982	982	982	982	63
255	20241205	144700	694917570	983	983	983	983	30
256	20241205	144600	694888080	983	980	983	980	2196
257	20241205	144500	692735742	982	980	982	980	352
258	20241205	144400	692390142	982	982	982	982	28
259	20241205	144300	692362646	982	982	982	982	0
260	20241205	144200	692362646	982	982	982	982	51
261	20241205	144100	692312564	979	979	979	979	284
262	20241205	144000	692034528	979	979	979	979	0
263	20241205	143900	692034528	979	982	982	979	308
264	20241205	143800	691732993	981	983	983	981	69
265	20241205	143700	691665234	983	983	983	983	0
266	20241205	143600	691665234	983	983	983	983	50
267	20241205	143500	691616084	983	983	983	983	9
268	20241205	143400	691607237	983	983	983	983	1
269	20241205	143300	691606254	979	979	983	979	2510
270	20241205	143200	689148924	983	980	983	979	4101
271	20241205	143100	685132160	983	983	983	983	404
272	20241205	143000	684735028	983	983	983	983	8
273	20241205	142900	684727164	983	983	983	983	5
274	20241205	142800	684722249	983	980	983	980	71
275	20241205	142700	684652666	984	984	984	984	200
276	20241205	142600	684455866	984	984	984	984	0
277	20241205	142500	684455866	984	979	984	979	252
278	20241205	142400	684209148	979	979	979	979	1
279	20241205	142300	684208169	979	979	984	979	540
280	20241205	142200	683677004	979	982	982	979	596
281	20241205	142100	683093062	984	984	984	984	2
282	20241205	142000	683091094	984	984	984	984	0
283	20241205	141900	683091094	984	984	984	984	87
284	20241205	141800	683005486	980	984	984	980	1067
285	20241205	141700	681959558	982	982	984	982	1421
286	20241205	141600	680564132	984	982	984	982	891
287	20241205	141500	679689168	981	981	981	981	2313
288	20241205	141400	677420115	985	985	985	985	0
289	20241205	141300	677420115	985	982	985	982	1050
290	20241205	141200	676389012	983	983	983	983	105
291	20241205	141100	676285797	984	983	985	983	306
292	20241205	141000	675984792	985	984	985	984	100
293	20241205	140900	675886373	985	985	985	985	0
294	20241205	140800	675886373	985	985	985	985	0
295	20241205	140700	675886373	985	980	985	980	3802
296	20241205	140600	672160398	980	980	980	980	1
297	20241205	140500	672159418	985	985	985	985	0
298	20241205	140400	672159418	985	984	985	984	7
299	20241205	140300	672152524	985	984	985	984	2
300	20241205	140200	672150555	981	981	981	981	3000
301	20241205	140100	669207555	987	987	987	987	0
302	20241205	140000	669207555	987	987	987	987	1
303	20241205	135900	669206568	981	985	985	980	2100
304	20241205	135800	667143153	985	985	988	985	2675
305	20241205	135700	664508275	985	985	985	985	120
306	20241205	135600	664390075	985	985	985	985	0
307	20241205	135500	664390075	985	983	985	978	5274
308	20241205	135400	659225047	985	985	985	985	156
309	20241205	135300	659071387	985	985	985	985	45
310	20241205	135200	659027062	988	985	988	985	55
311	20241205	135100	658972884	983	983	983	983	0
312	20241205	135000	658972884	983	983	983	983	252
313	20241205	134900	658725168	978	983	985	978	11084
314	20241205	134800	647867047	980	979	984	979	159
315	20241205	134700	647710709	979	981	981	979	4236
316	20241205	134600	643556810	986	988	988	981	5012
317	20241205	134500	638635073	988	986	988	982	5896
318	20241205	134400	632839239	986	989	989	986	9618
319	20241205	134300	623345953	989	990	990	989	373
320	20241205	134200	622976713	990	990	990	990	10
321	20241205	134100	622966813	993	990	993	990	511
322	20241205	134000	622460920	990	990	990	990	20
323	20241205	133900	622441120	990	990	990	990	10
324	20241205	133800	622431220	990	991	991	990	140
325	20241205	133700	622292507	993	991	993	991	13
326	20241205	133600	622279618	991	991	991	991	3
327	20241205	133500	622276645	994	994	994	994	0
328	20241205	133400	622276645	994	992	994	992	13
329	20241205	133300	622263736	991	991	991	990	4298
330	20241205	133200	618004448	991	989	991	989	11
331	20241205	133100	617993567	989	990	990	989	3
332	20241205	133000	617990599	989	991	991	989	710
333	20241205	132900	617287809	990	990	990	990	1000
334	20241205	132800	616297809	991	990	991	990	141
335	20241205	132700	616158079	990	990	990	990	2696
336	20241205	132600	613489039	991	991	991	991	2
337	20241205	132500	613487057	991	991	991	991	140
338	20241205	132400	613348317	990	989	990	989	2092
339	20241205	132300	611279319	989	990	990	989	146
340	20241205	132200	611134825	991	991	991	991	12
341	20241205	132100	611122933	991	991	991	991	257
342	20241205	132000	610868246	991	991	991	991	285
343	20241205	131900	610585811	991	991	991	991	0
344	20241205	131800	610585811	991	991	991	991	5
345	20241205	131700	610580856	991	991	991	991	60
346	20241205	131600	610521396	991	991	991	991	100
347	20241205	131500	610422296	991	991	991	991	1
348	20241205	131400	610421305	988	991	991	988	21
349	20241205	131300	610400554	987	987	987	987	200
350	20241205	131200	610203154	993	993	993	993	1838
351	20241205	131100	608378020	993	993	993	993	143
352	20241205	131000	608236021	987	992	992	987	8979
353	20241205	130900	599358105	992	992	992	992	570
354	20241205	130800	598792665	993	993	993	992	1270
355	20241205	130700	597531565	993	994	994	993	60
356	20241205	130600	597471935	994	994	994	994	1000
357	20241205	130500	596477935	996	996	996	996	5
358	20241205	130400	596472955	997	997	997	997	0
359	20241205	130300	596472955	997	997	997	997	1
360	20241205	130200	596471958	996	997	997	996	12
361	20241205	130100	596460004	993	996	998	993	13063
362	20241205	130000	583484854	998	998	998	998	2
363	20241205	125900	583482858	998	998	998	998	14
364	20241205	125800	583468886	998	998	998	998	0
365	20241205	125700	583468886	998	998	998	998	2
366	20241205	125600	583466890	1001	1001	1001	1001	1
367	20241205	125500	583465889	1000	1000	1001	1000	840
368	20241205	125400	582625888	1000	999	1000	999	31
369	20241205	125300	582594918	998	998	998	998	229
370	20241205	125200	582366376	998	995	998	995	200
371	20241205	125100	582167373	995	995	995	995	0
372	20241205	125000	582167373	995	995	995	995	1991
373	20241205	124900	580186328	995	995	995	995	19
374	20241205	124800	580167423	995	995	995	995	50
375	20241205	124700	580117673	994	994	994	994	310
376	20241205	124600	579809533	993	993	993	993	0
377	20241205	124500	579809533	993	994	994	993	1401
378	20241205	124400	578417253	995	995	995	995	5
379	20241205	124300	578412278	995	995	995	994	254
380	20241205	124200	578159556	996	996	996	996	0
381	20241205	124100	578159556	996	996	996	996	1000
382	20241205	124000	577163556	997	997	997	997	0
383	20241205	123900	577163556	997	997	997	997	0
384	20241205	123800	577163556	997	997	997	997	0
385	20241205	123700	577163556	997	997	997	997	0
386	20241205	123600	577163556	997	997	997	997	0
387	20241205	123500	577163556	997	997	997	997	2000
388	20241205	123400	575169556	997	997	997	997	0
389	20241205	123300	575169556	997	997	997	997	111
390	20241205	123200	575058889	997	997	997	997	0
391	20241205	123100	575058889	997	997	997	997	0
392	20241205	123000	575058889	997	995	997	993	1010
393	20241205	122900	574055732	997	997	997	997	1
394	20241205	122800	574054735	998	998	998	998	0
395	20241205	122700	574054735	998	998	998	998	0
396	20241205	122600	574054735	998	998	998	998	2207
397	20241205	122500	571852149	998	995	998	995	2581
398	20241205	122400	569276839	995	995	995	995	10
399	20241205	122300	569266889	995	995	995	994	1081
400	20241205	122200	568191316	998	998	998	998	10
401	20241205	122100	568181336	996	998	998	996	486
402	20241205	122000	567697276	997	997	997	997	59
403	20241205	121900	567638453	997	997	997	997	4
404	20241205	121800	567634465	997	997	997	997	20
405	20241205	121700	567614525	997	998	998	997	10635
406	20241205	121600	557001291	998	999	999	998	8223
407	20241205	121500	548789931	999	999	999	999	1450
408	20241205	121400	547341381	999	999	999	999	0
409	20241205	121300	547341381	999	999	999	999	0
410	20241205	121200	547341381	999	999	999	999	0
411	20241205	121100	547341381	999	999	999	999	1774
412	20241205	121000	545569155	999	1000	1000	999	5385
413	20241205	120900	540185356	1000	1000	1000	1000	13813
414	20241205	120800	526372356	1000	1000	1000	1000	6774
415	20241205	120700	519598356	999	999	999	999	0
416	20241205	120600	519598356	999	999	999	999	2000
417	20241205	120500	517600356	1000	1000	1000	1000	2507
418	20241205	120400	515093356	1000	1000	1000	1000	0
419	20241205	120300	515093356	1000	1000	1002	1000	1035
420	20241205	120200	514057854	1000	1001	1001	1000	816
421	20241205	120100	513241638	1001	1001	1001	1001	1
422	20241205	120000	513240637	1002	1002	1002	1002	0
423	20241205	115900	513240637	1002	1002	1002	1002	0
424	20241205	115800	513240637	1002	1002	1002	1002	300
425	20241205	115700	512940037	1002	1002	1002	1002	0
426	20241205	115600	512940037	1002	1002	1002	1002	0
427	20241205	115500	512940037	1002	1002	1002	1002	100
428	20241205	115400	512839837	1000	1002	1002	1000	2100
429	20241205	115300	510739637	1000	1000	1000	1000	1000
430	20241205	115200	509739637	1002	1002	1002	1002	0
431	20241205	115100	509739637	1002	1002	1002	1002	500
432	20241205	115000	509238637	1000	1000	1000	1000	0
433	20241205	114900	509238637	1000	1000	1000	1000	0
434	20241205	114800	509238637	1000	1000	1000	1000	0
435	20241205	114700	509238637	1000	1000	1000	1000	19
436	20241205	114600	509219637	1002	1002	1002	1002	0
437	20241205	114500	509219637	1002	1002	1002	1002	1
438	20241205	114400	509218635	1000	1000	1000	1000	0
439	20241205	114300	509218635	1000	1000	1000	1000	0
440	20241205	114200	509218635	1000	1000	1000	1000	0
441	20241205	114100	509218635	1000	1000	1000	1000	100
442	20241205	114000	509118635	1000	1000	1000	1000	99
443	20241205	113900	509019635	1002	1002	1002	1002	0
444	20241205	113800	509019635	1002	1000	1002	1000	268
445	20241205	113700	508751633	999	999	999	999	0
446	20241205	113600	508751633	999	999	999	999	45
447	20241205	113500	508706678	1000	999	1000	999	501
448	20241205	113400	508206178	999	999	999	999	0
449	20241205	113300	508206178	999	999	999	999	75
450	20241205	113200	508131253	999	999	999	999	50
451	20241205	113100	508081303	999	999	999	999	0
452	20241205	113000	508081303	999	999	999	999	0
453	20241205	112900	508081303	999	999	999	999	4345
454	20241205	112800	503740648	998	998	999	998	2543
455	20241205	112700	501202732	998	999	999	998	611
456	20241205	112600	500592943	998	999	999	998	6340
457	20241205	112500	494265513	999	999	999	999	78
458	20241205	112400	494187591	999	999	999	999	250
459	20241205	112300	493937841	999	999	999	999	0
460	20241205	112200	493937841	999	999	999	999	381
461	20241205	112100	493557222	999	999	999	999	551
462	20241205	112000	493006773	1000	999	1000	999	2
463	20241205	111900	493004774	1000	1000	1000	1000	0
464	20241205	111800	493004774	1000	1000	1000	1000	0
465	20241205	111700	493004774	1000	999	1000	999	2105
466	20241205	111600	490901874	1000	1000	1000	1000	100
467	20241205	111500	490801874	998	998	998	998	0
468	20241205	111400	490801874	998	998	998	998	12
469	20241205	111300	490789898	998	998	998	998	50
470	20241205	111200	490739998	998	998	998	998	0
471	20241205	111100	490739998	998	1000	1000	998	2988
472	20241205	111000	487755689	1000	1000	1000	1000	0
473	20241205	110900	487755689	1000	1002	1002	1000	5499
474	20241205	110800	482256684	1003	1003	1003	1003	0
475	20241205	110700	482256684	1003	1003	1003	1003	501
476	20241205	110600	481754181	1003	1000	1003	1000	2759
477	20241205	110500	478994881	999	999	999	999	0
478	20241205	110400	478994881	999	999	999	999	1032
479	20241205	110300	477963913	1000	1000	1000	1000	1
480	20241205	110200	477962913	1000	1000	1000	1000	4205
481	20241205	110100	473757913	1000	1000	1000	1000	0
482	20241205	110000	473757913	1000	1001	1003	1000	301
483	20241205	105900	473456810	1001	1001	1001	1001	20
484	20241205	105800	473436790	1000	1000	1000	1000	0
485	20241205	105700	473436790	1000	1000	1000	1000	0
486	20241205	105600	473436790	1000	1000	1000	1000	0
487	20241205	105500	473436790	1000	1000	1000	1000	4881
488	20241205	105400	468555790	1000	1000	1000	1000	3180
489	20241205	105300	465375790	1000	1000	1000	1000	7375
490	20241205	105200	458000790	1003	1003	1003	1003	50
491	20241205	105100	457950640	1003	1003	1003	1003	1800
492	20241205	105000	456145240	1003	1004	1004	1000	16436
493	20241205	104900	439669145	1006	1004	1006	1004	1349
494	20241205	104800	438314729	1004	1004	1004	1004	2000
495	20241205	104700	436306729	1007	1007	1007	1007	0
496	20241205	104600	436306729	1007	1007	1007	1007	15
497	20241205	104500	436291624	1007	1004	1007	1004	945
498	20241205	104400	435342835	1004	1007	1008	1004	901
499	20241205	104300	434435533	1007	1007	1007	1007	676
500	20241205	104200	433754801	1007	1007	1007	1007	0
501	20241205	104100	433754801	1007	1007	1007	1007	0
502	20241205	104000	433754801	1007	1007	1007	1007	1
503	20241205	103900	433753794	1005	1005	1005	1005	4000
504	20241205	103800	429733794	1005	1005	1005	1005	3
505	20241205	103700	429730779	1005	1005	1005	1004	1396
506	20241205	103600	428327896	1006	1007	1007	1005	301
507	20241205	103500	428025289	1005	1005	1007	1005	916
508	20241205	103400	427104707	1005	1005	1005	1005	100
509	20241205	103300	427004207	1009	1009	1009	1008	1200
510	20241205	103200	425793457	1005	1006	1006	1005	565
511	20241205	103100	425225390	1009	1009	1009	1009	200
512	20241205	103000	425023590	1009	1009	1009	1009	5708
513	20241205	102900	419264218	1009	1006	1009	1006	5632
514	20241205	102800	413594344	1005	1003	1005	1002	2016
515	20241205	102700	411572930	1003	1006	1006	1003	162
516	20241205	102600	411410140	1006	1006	1007	1002	9543
517	20241205	102500	401824383	1007	1002	1007	1002	4259
518	20241205	102400	397545763	1002	998	1002	998	654
519	20241205	102300	396890463	1002	1001	1002	998	2036
520	20241205	102200	394853638	1003	1005	1005	1002	20592
521	20241205	102100	374198303	1007	1005	1008	1005	16097
522	20241205	102000	357992567	1005	1002	1005	1002	3143
523	20241205	101900	354837820	1002	1001	1002	999	1945
524	20241205	101800	352890966	1001	993	1001	993	4835
525	20241205	101700	348064815	993	990	993	990	1024
526	20241205	101600	347049883	984	986	986	984	954
527	20241205	101500	346110718	990	985	990	985	168
528	20241205	101400	345944728	985	986	990	985	606
529	20241205	101300	345347293	986	989	990	986	250
530	20241205	101200	345100018	989	989	989	989	50
531	20241205	101100	345050568	984	984	984	984	1
532	20241205	101000	345049584	984	984	984	984	46
533	20241205	100900	345004320	982	989	989	982	11
534	20241205	100800	344993511	982	983	984	981	9336
535	20241205	100700	335825208	981	985	985	981	8007
536	20241205	100600	327953035	985	986	986	985	137
537	20241205	100500	327817964	986	986	986	986	98
538	20241205	100400	327721336	986	985	986	985	42
539	20241205	100300	327679933	985	984	985	984	43
540	20241205	100200	327637620	984	986	986	984	6666
541	20241205	100100	321072714	986	989	989	986	7155
542	20241205	100000	314013739	987	988	989	987	111
543	20241205	095900	313903973	988	988	989	988	5
544	20241205	095800	313899032	987	987	987	987	1322
545	20241205	095700	312594218	987	987	987	987	0
546	20241205	095600	312594218	987	987	987	987	0
547	20241205	095500	312594218	987	987	987	987	62
548	20241205	095400	312533024	987	988	988	987	6573
549	20241205	095300	306042184	988	988	988	988	100
550	20241205	095200	305943384	988	988	988	988	47
551	20241205	095100	305896948	988	988	989	988	1624
552	20241205	095000	304292386	988	988	988	988	2011
553	20241205	094900	302305518	988	988	988	988	9
554	20241205	094800	302296626	988	988	988	988	55
555	20241205	094700	302242286	988	988	988	988	440
556	20241205	094600	301807566	988	990	990	988	3310
557	20241205	094500	298536145	991	991	991	991	200
558	20241205	094400	298337945	991	990	991	990	155
559	20241205	094300	298184395	989	989	989	989	0
560	20241205	094200	298184395	989	989	989	989	2715
561	20241205	094100	295499260	989	989	989	989	0
562	20241205	094000	295499260	989	990	990	989	3166
563	20241205	093900	292368063	990	991	991	990	1164
564	20241205	093800	291215472	991	991	991	991	66
565	20241205	093700	291150066	991	991	991	991	1
566	20241205	093600	291149075	992	993	993	992	9798
567	20241205	093500	281419662	993	993	993	993	200
568	20241205	093400	281221062	993	993	993	988	3010
569	20241205	093300	278242503	992	992	992	992	2228
570	20241205	093200	276032327	992	990	992	990	930
571	20241205	093100	275111136	990	988	990	988	2834
572	20241205	093000	272305876	990	990	990	990	1027
573	20241205	092900	271289146	989	988	989	988	1346
574	20241205	092800	269959268	987	987	987	987	0
575	20241205	092700	269959268	987	984	987	984	269
576	20241205	092600	269694124	984	980	984	980	4461
577	20241205	092500	265318870	980	980	980	979	3286
578	20241205	092400	262099103	981	979	981	979	75
579	20241205	092300	262025676	979	980	980	979	1941
580	20241205	092200	260125276	980	980	980	980	1
581	20241205	092100	260124296	979	979	979	979	300
582	20241205	092000	259830596	978	978	978	978	1558
583	20241205	091900	258306872	978	978	978	976	22023
584	20241205	091800	236772225	978	982	982	976	40629
585	20241205	091700	197006953	980	986	986	980	30669
586	20241205	091600	166836922	987	985	988	985	4308
587	20241205	091500	162591816	985	988	988	984	10570
588	20241205	091400	152181360	988	985	988	985	6006
589	20241205	091300	146265441	985	988	988	984	8808
590	20241205	091200	137589636	985	988	988	985	7868
591	20241205	091100	129832643	987	992	992	987	5496
592	20241205	091000	124404867	993	987	993	987	3561
593	20241205	090900	120889884	987	986	989	986	6332
594	20241205	090800	114641529	991	988	991	984	5699
595	20241205	090700	108998985	990	987	990	985	241
596	20241205	090600	108760520	985	985	985	985	911
597	20241205	090500	107863185	980	980	983	978	4996
598	20241205	090400	102960402	983	985	985	978	8978
599	20241205	090300	94164073	980	990	990	980	12558
600	20241205	090200	81838505	990	990	990	984	33390
601	20241205	090100	48912294	990	990	993	987	7243
602	20241205	090000	41754970	993	1000	1000	991	41782