KissMeData/008040/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	185100	535421192	955	955	955	955	2371
3	20241210	185000	535421192	955	955	955	955	0
4	20241210	184900	535421192	955	955	955	955	0
5	20241210	184800	535421192	955	955	955	955	0
6	20241210	184700	535421192	955	955	955	955	0
7	20241210	184600	535421192	955	955	955	955	0
8	20241210	184500	535421192	955	955	955	955	0
9	20241210	184400	535421192	955	955	955	955	0
10	20241210	184300	535421192	955	955	955	955	0
11	20241210	184200	535421192	955	955	955	955	0
12	20241210	184100	535421192	955	955	955	955	0
13	20241210	184000	535421192	955	955	955	955	0
14	20241210	183900	535421192	955	955	955	955	0
15	20241210	183800	535421192	955	955	955	955	0
16	20241210	183700	535421192	955	955	955	955	0
17	20241210	183600	535421192	955	955	955	955	0
18	20241210	183500	535421192	955	955	955	955	0
19	20241210	183400	535421192	955	955	955	955	0
20	20241210	183300	535421192	955	955	955	955	0
21	20241210	183200	535421192	955	955	955	955	0
22	20241210	183100	535421192	955	955	955	955	0
23	20241210	183000	535421192	955	955	955	955	0
24	20241210	182900	535421192	955	955	955	955	0
25	20241210	182800	535421192	955	955	955	955	0
26	20241210	182700	535421192	955	955	955	955	0
27	20241210	182600	535421192	955	955	955	955	0
28	20241210	182500	535421192	955	955	955	955	0
29	20241210	182400	535421192	955	955	955	955	0
30	20241210	182300	535421192	955	955	955	955	0
31	20241210	182200	535421192	955	955	955	955	0
32	20241210	182100	535421192	955	955	955	955	2371
33	20241210	182000	535421192	955	955	955	955	0
34	20241210	181900	535421192	955	955	955	955	0
35	20241210	181800	535421192	955	955	955	955	0
36	20241210	181700	535421192	955	955	955	955	0
37	20241210	181600	535421192	955	955	955	955	0
38	20241210	181500	535421192	955	955	955	955	0
39	20241210	181400	535421192	955	955	955	955	0
40	20241210	181300	535421192	955	955	955	955	0
41	20241210	181200	535421192	955	955	955	955	0
42	20241210	181100	535421192	955	955	955	955	0
43	20241210	181000	535421192	955	955	955	955	0
44	20241210	180900	535421192	955	955	955	955	0
45	20241210	180800	535421192	955	955	955	955	0
46	20241210	180700	535421192	955	955	955	955	0
47	20241210	180600	535421192	955	955	955	955	0
48	20241210	180500	535421192	955	955	955	955	0
49	20241210	180400	535421192	955	955	955	955	0
50	20241210	180300	535421192	955	955	955	955	0
51	20241210	180200	535421192	955	955	955	955	0
52	20241210	180100	535421192	955	955	955	955	0
53	20241210	180000	535421192	955	955	955	955	0
54	20241210	175900	535421192	955	955	955	955	0
55	20241210	175800	535421192	955	955	955	955	0
56	20241210	175700	535421192	955	955	955	955	0
57	20241210	175600	535421192	955	955	955	955	0
58	20241210	175500	535421192	955	955	955	955	0
59	20241210	175400	535421192	955	955	955	955	0
60	20241210	175300	535421192	955	955	955	955	0
61	20241210	175200	535421192	955	955	955	955	0
62	20241210	175100	535421192	955	955	955	955	2371
63	20241210	175000	535421192	955	955	955	955	0
64	20241210	174900	535421192	955	955	955	955	0
65	20241210	174800	535421192	955	955	955	955	0
66	20241210	174700	535421192	955	955	955	955	0
67	20241210	174600	535421192	955	955	955	955	0
68	20241210	174500	535421192	955	955	955	955	0
69	20241210	174400	535421192	955	955	955	955	0
70	20241210	174300	535421192	955	955	955	955	0
71	20241210	174200	535421192	955	955	955	955	0
72	20241210	174100	535421192	955	955	955	955	0
73	20241210	174000	535421192	955	955	955	955	0
74	20241210	173900	535421192	955	955	955	955	0
75	20241210	173800	535421192	955	955	955	955	0
76	20241210	173700	535421192	955	955	955	955	0
77	20241210	173600	535421192	955	955	955	955	0
78	20241210	173500	535421192	955	955	955	955	0
79	20241210	173400	535421192	955	955	955	955	0
80	20241210	173300	535421192	955	955	955	955	0
81	20241210	173200	535421192	955	955	955	955	0
82	20241210	173100	535421192	955	955	955	955	0
83	20241210	173000	535421192	955	955	955	955	0
84	20241210	172900	535421192	955	955	955	955	0
85	20241210	172800	535421192	955	955	955	955	0
86	20241210	172700	535421192	955	955	955	955	0
87	20241210	172600	535421192	955	955	955	955	0
88	20241210	172500	535421192	955	955	955	955	0
89	20241210	172400	535421192	955	955	955	955	0
90	20241210	172300	535421192	955	955	955	955	0
91	20241210	172200	535421192	955	955	955	955	0
92	20241210	172100	535421192	955	955	955	955	2371
93	20241210	172000	535421192	955	955	955	955	0
94	20241210	171900	535421192	955	955	955	955	0
95	20241210	171800	535421192	955	955	955	955	0
96	20241210	171700	535421192	955	955	955	955	0
97	20241210	171600	535421192	955	955	955	955	0
98	20241210	171500	535421192	955	955	955	955	0
99	20241210	171400	535421192	955	955	955	955	0
100	20241210	171300	535421192	955	955	955	955	0
101	20241210	171200	535421192	955	955	955	955	0
102	20241210	171100	535421192	955	955	955	955	0
103	20241210	171000	535421192	955	955	955	955	0
104	20241210	170900	535421192	955	955	955	955	0
105	20241210	170800	535421192	955	955	955	955	0
106	20241210	170700	535421192	955	955	955	955	0
107	20241210	170600	535421192	955	955	955	955	0
108	20241210	170500	535421192	955	955	955	955	0
109	20241210	170400	535421192	955	955	955	955	0
110	20241210	170300	535421192	955	955	955	955	0
111	20241210	170200	535421192	955	955	955	955	0
112	20241210	170100	535421192	955	955	955	955	0
113	20241210	170000	535421192	955	955	955	955	0
114	20241210	165900	535421192	955	955	955	955	0
115	20241210	165800	535421192	955	955	955	955	0
116	20241210	165700	535421192	955	955	955	955	0
117	20241210	165600	535421192	955	955	955	955	0
118	20241210	165500	535421192	955	955	955	955	0
119	20241210	165400	535421192	955	955	955	955	0
120	20241210	165300	535421192	955	955	955	955	0
121	20241210	165200	535421192	955	955	955	955	0
122	20241210	165100	535421192	955	955	955	955	2371
123	20241210	165000	535421192	955	955	955	955	0
124	20241210	164900	535421192	955	955	955	955	0
125	20241210	164800	535421192	955	955	955	955	0
126	20241210	164700	535421192	955	955	955	955	0
127	20241210	164600	535421192	955	955	955	955	0
128	20241210	164500	535421192	955	955	955	955	0
129	20241210	164400	535421192	955	955	955	955	0
130	20241210	164300	535421192	955	955	955	955	0
131	20241210	164200	535421192	955	955	955	955	0
132	20241210	164100	535421192	955	955	955	955	0
133	20241210	164000	535421192	955	955	955	955	0
134	20241210	163900	535421192	955	955	955	955	0
135	20241210	163800	535421192	955	955	955	955	0
136	20241210	163700	535421192	955	955	955	955	0
137	20241210	163600	535421192	955	955	955	955	0
138	20241210	163500	535421192	955	955	955	955	0
139	20241210	163400	535421192	955	955	955	955	0
140	20241210	163300	535421192	955	955	955	955	0
141	20241210	163200	535421192	955	955	955	955	0
142	20241210	163100	535421192	955	955	955	955	0
143	20241210	163000	535421192	955	955	955	955	0
144	20241210	162900	535421192	955	955	955	955	0
145	20241210	162800	535421192	955	955	955	955	0
146	20241210	162700	535421192	955	955	955	955	0
147	20241210	162600	535421192	955	955	955	955	0
148	20241210	162500	535421192	955	955	955	955	0
149	20241210	162400	535421192	955	955	955	955	0
150	20241210	162300	535421192	955	955	955	955	0
151	20241210	162200	535421192	955	955	955	955	0
152	20241210	162100	535421192	955	955	955	955	2371
153	20241210	162000	535421192	955	955	955	955	0
154	20241210	161900	535421192	955	955	955	955	0
155	20241210	161800	535421192	955	955	955	955	0
156	20241210	161700	535421192	955	955	955	955	0
157	20241210	161600	535421192	955	955	955	955	0
158	20241210	161500	535421192	955	955	955	955	0
159	20241210	161400	535421192	955	955	955	955	0
160	20241210	161300	535421192	955	955	955	955	0
161	20241210	161200	535421192	955	955	955	955	0
162	20241210	161100	535421192	955	955	955	955	0
163	20241210	161000	535421192	955	955	955	955	0
164	20241210	160900	535421192	955	955	955	955	0
165	20241210	160800	535421192	955	955	955	955	0
166	20241210	160700	535421192	955	955	955	955	0
167	20241210	160600	535421192	955	955	955	955	0
168	20241210	160500	535421192	955	955	955	955	0
169	20241210	160400	535421192	955	955	955	955	0
170	20241210	160300	535421192	955	955	955	955	0
171	20241210	160200	535421192	955	955	955	955	0
172	20241210	160100	535421192	955	955	955	955	0
173	20241210	160000	535421192	955	955	955	955	0
174	20241210	155900	535421192	955	955	955	955	0
175	20241210	155800	535421192	955	955	955	955	0
176	20241210	155700	535421192	955	955	955	955	0
177	20241210	155600	535421192	955	955	955	955	0
178	20241210	155500	535421192	955	955	955	955	0
179	20241210	155400	535421192	955	955	955	955	0
180	20241210	155300	535421192	955	955	955	955	0
181	20241210	155200	535421192	955	955	955	955	0
182	20241210	155100	535421192	955	955	955	955	2371
183	20241210	155000	535421192	955	955	955	955	0
184	20241210	154900	535421192	955	955	955	955	0
185	20241210	154800	535421192	955	955	955	955	0
186	20241210	154700	535421192	955	955	955	955	0
187	20241210	154600	535421192	955	955	955	955	0
188	20241210	154500	535421192	955	955	955	955	0
189	20241210	154400	535421192	955	955	955	955	0
190	20241210	154300	535421192	955	955	955	955	0
191	20241210	154200	535421192	955	955	955	955	0
192	20241210	154100	535421192	955	955	955	955	0
193	20241210	154000	535421192	955	955	955	955	0
194	20241210	153900	535421192	955	955	955	955	0
195	20241210	153800	535421192	955	955	955	955	0
196	20241210	153700	535421192	955	955	955	955	0
197	20241210	153600	535421192	955	955	955	955	0
198	20241210	153500	535421192	955	955	955	955	0
199	20241210	153400	535421192	955	955	955	955	0
200	20241210	153300	535421192	955	955	955	955	0
201	20241210	153200	535421192	955	955	955	955	0
202	20241210	153100	535421192	955	955	955	955	0
203	20241210	153000	535421192	955	955	955	955	2371
204	20241210	152900	533156887	955	955	955	955	0
205	20241210	152800	533156887	955	955	955	955	0
206	20241210	152700	533156887	955	955	955	955	0
207	20241210	152600	533156887	955	955	955	955	0
208	20241210	152500	533156887	955	955	955	955	0
209	20241210	152400	533156887	955	955	955	955	0
210	20241210	152300	533156887	955	955	955	955	0
211	20241210	152200	533156887	955	955	955	955	0
212	20241210	152100	533156887	955	955	955	955	0
213	20241210	152000	533156887	955	955	955	955	0
214	20241210	151900	533156887	955	955	955	950	35
215	20241210	151800	533123622	955	955	955	955	0
216	20241210	151700	533123622	955	954	955	954	300
217	20241210	151600	532837413	954	951	954	951	729
218	20241210	151500	532144107	955	955	955	955	0
219	20241210	151400	532144107	955	955	955	955	0
220	20241210	151300	532144107	955	955	955	955	926
221	20241210	151200	531259777	960	960	960	960	0
222	20241210	151100	531259777	960	960	960	960	39
223	20241210	151000	531222337	961	955	961	955	1515
224	20241210	150900	529774707	961	958	961	955	359
225	20241210	150800	529431041	961	961	961	961	0
226	20241210	150700	529431041	961	961	961	961	3
227	20241210	150600	529428158	961	961	961	961	1
228	20241210	150500	529427197	961	957	961	956	4268
229	20241210	150400	525330089	957	957	957	957	176
230	20241210	150300	525161657	960	960	960	960	0
231	20241210	150200	525161657	960	960	960	960	0
232	20241210	150100	525161657	960	960	960	960	0
233	20241210	150000	525161657	960	959	960	959	10
234	20241210	145900	525152062	960	959	960	959	303
235	20241210	145800	524861484	959	959	960	959	403
236	20241210	145700	524475006	960	959	960	956	47
237	20241210	145600	524429933	960	960	960	960	0
238	20241210	145500	524429933	960	960	960	957	138
239	20241210	145400	524297765	960	960	960	960	12
240	20241210	145300	524286245	961	961	961	961	0
241	20241210	145200	524286245	961	961	961	961	0
242	20241210	145100	524286245	961	961	961	961	0
243	20241210	145000	524286245	961	961	961	961	0
244	20241210	144900	524286245	961	961	961	961	0
245	20241210	144800	524286245	961	961	961	961	0
246	20241210	144700	524286245	961	961	961	961	0
247	20241210	144600	524286245	961	961	961	961	0
248	20241210	144500	524286245	961	961	961	961	0
249	20241210	144400	524286245	961	961	961	961	0
250	20241210	144300	524286245	961	961	961	961	0
251	20241210	144200	524286245	961	960	961	960	66
252	20241210	144100	524222851	961	958	961	958	298
253	20241210	144000	523937123	951	957	959	947	4123
254	20241210	143900	520027529	961	961	961	961	0
255	20241210	143800	520027529	961	961	961	961	1
256	20241210	143700	520026568	960	960	960	960	8410
257	20241210	143600	511952968	960	960	960	960	0
258	20241210	143500	511952968	960	960	960	960	1
259	20241210	143400	511952008	960	960	960	960	0
260	20241210	143300	511952008	960	960	960	960	0
261	20241210	143200	511952008	960	959	960	959	2
262	20241210	143100	511950089	960	960	960	960	0
263	20241210	143000	511950089	960	957	960	957	46
264	20241210	142900	511906064	960	960	960	960	0
265	20241210	142800	511906064	960	960	960	960	0
266	20241210	142700	511906064	960	959	960	959	25
267	20241210	142600	511882088	960	960	960	960	0
268	20241210	142500	511882088	960	958	960	958	60
269	20241210	142400	511824542	959	956	959	956	2906
270	20241210	142300	509046403	956	956	956	956	10
271	20241210	142200	509036843	956	956	956	956	0
272	20241210	142100	509036843	956	956	956	956	46
273	20241210	142000	508992867	956	961	961	956	3184
274	20241210	141900	505948744	962	962	962	962	1
275	20241210	141800	505947782	962	962	962	962	0
276	20241210	141700	505947782	962	962	962	962	0
277	20241210	141600	505947782	962	962	962	962	0
278	20241210	141500	505947782	962	962	962	962	1
279	20241210	141400	505946820	961	961	961	957	2539
280	20241210	141300	503506849	960	957	960	957	8116
281	20241210	141200	495723965	957	955	957	955	2004
282	20241210	141100	493810137	957	957	957	957	0
283	20241210	141000	493810137	957	957	957	957	1
284	20241210	140900	493809180	956	956	956	956	11
285	20241210	140800	493798664	957	957	957	957	0
286	20241210	140700	493798664	957	957	957	957	0
287	20241210	140600	493798664	957	957	957	957	66
288	20241210	140500	493735502	959	959	959	959	0
289	20241210	140400	493735502	959	959	959	959	0
290	20241210	140300	493735502	959	959	959	959	0
291	20241210	140200	493735502	959	959	959	959	0
292	20241210	140100	493735502	959	953	959	953	8561
293	20241210	140000	485569716	953	953	953	953	1
294	20241210	135900	485568763	951	951	951	951	42
295	20241210	135800	485528821	953	953	953	953	0
296	20241210	135700	485528821	953	953	953	953	0
297	20241210	135600	485528821	953	953	953	953	0
298	20241210	135500	485528821	953	953	953	953	0
299	20241210	135400	485528821	953	953	953	953	1
300	20241210	135300	485527868	951	951	951	951	0
301	20241210	135200	485527868	951	951	951	951	0
302	20241210	135100	485527868	951	952	952	951	62
303	20241210	135000	485468864	953	953	953	953	0
304	20241210	134900	485468864	953	953	953	953	0
305	20241210	134800	485468864	953	953	953	953	262
306	20241210	134700	485219178	953	953	953	953	1
307	20241210	134600	485218225	952	952	952	952	42
308	20241210	134500	485178241	953	953	953	953	0
309	20241210	134400	485178241	953	951	953	951	669
310	20241210	134300	484541106	951	951	951	950	63
311	20241210	134200	484481209	952	952	952	952	1
312	20241210	134100	484480257	953	953	953	953	0
313	20241210	134000	484480257	953	953	953	953	0
314	20241210	133900	484480257	953	953	953	953	0
315	20241210	133800	484480257	953	953	953	953	1
316	20241210	133700	484479304	953	953	953	953	7
317	20241210	133600	484472633	953	951	953	951	38
318	20241210	133500	484436493	952	952	953	952	21
319	20241210	133400	484416484	953	953	953	953	0
320	20241210	133300	484416484	953	953	953	953	1
321	20241210	133200	484415531	950	949	953	948	47
322	20241210	133100	484370885	953	953	953	953	0
323	20241210	133000	484370885	953	950	953	950	51
324	20241210	132900	484322429	953	953	953	953	0
325	20241210	132800	484322429	953	953	953	953	0
326	20241210	132700	484322429	953	953	953	953	0
327	20241210	132600	484322429	953	953	953	953	0
328	20241210	132500	484322429	953	950	953	948	30201
329	20241210	132400	455680934	953	950	953	950	703
330	20241210	132300	455013077	952	950	952	950	1001
331	20241210	132200	454062125	953	953	953	953	0
332	20241210	132100	454062125	953	953	953	953	1
333	20241210	132000	454061172	953	953	953	953	4
334	20241210	131900	454057360	953	953	953	953	2
335	20241210	131800	454055454	953	950	953	950	1001
336	20241210	131700	453104501	953	952	953	949	1292
337	20241210	131600	451877059	953	953	953	953	10
338	20241210	131500	451867529	953	953	953	953	66
339	20241210	131400	451804631	953	953	953	953	15
340	20241210	131300	451790336	953	953	953	953	38
341	20241210	131200	451754122	953	953	953	953	79
342	20241210	131100	451678835	953	953	953	953	260
343	20241210	131000	451431055	953	953	953	953	150
344	20241210	130900	451288105	953	953	953	953	46
345	20241210	130800	451244267	953	957	957	952	37916
346	20241210	130700	415031378	958	957	958	957	60
347	20241210	130600	414973928	958	958	958	958	0
348	20241210	130500	414973928	958	958	958	958	0
349	20241210	130400	414973928	958	958	958	958	31
350	20241210	130300	414944230	958	958	958	958	0
351	20241210	130200	414944230	958	957	958	957	257
352	20241210	130100	414698271	957	957	957	957	6
353	20241210	130000	414692529	957	957	957	957	718
354	20241210	125900	414005403	958	958	958	958	1
355	20241210	125800	414004445	958	958	958	958	7
356	20241210	125700	413997739	958	958	958	958	1
357	20241210	125600	413996781	958	958	958	958	0
358	20241210	125500	413996781	958	958	958	958	8
359	20241210	125400	413989117	958	958	958	957	1372
360	20241210	125300	412676101	958	958	958	958	8
361	20241210	125200	412668437	958	957	958	957	402
362	20241210	125100	412283722	958	958	958	958	0
363	20241210	125000	412283722	958	958	958	958	7
364	20241210	124900	412277016	958	958	958	958	0
365	20241210	124800	412277016	958	958	958	958	8
366	20241210	124700	412269352	957	957	958	957	169
367	20241210	124600	412107598	958	958	958	957	555
368	20241210	124500	411576435	957	957	957	957	562
369	20241210	124400	411038601	958	957	958	957	149
370	20241210	124300	410895995	958	957	958	957	9
371	20241210	124200	410887374	958	957	958	957	1120
372	20241210	124100	409815414	958	958	958	958	8
373	20241210	124000	409807750	958	958	958	957	1154
374	20241210	123900	408703325	958	957	958	957	501
375	20241210	123800	408223867	959	957	959	957	900
376	20241210	123700	407362551	959	959	959	959	0
377	20241210	123600	407362551	959	959	959	959	7
378	20241210	123500	407355838	959	959	959	959	0
379	20241210	123400	407355838	959	959	959	957	1035
380	20241210	123300	406365273	959	957	959	957	2
381	20241210	123200	406363357	959	959	959	959	0
382	20241210	123100	406363357	959	959	959	959	7
383	20241210	123000	406356644	959	959	959	959	0
384	20241210	122900	406356644	959	957	959	957	192
385	20241210	122800	406172866	959	959	959	959	1
386	20241210	122700	406171907	960	960	960	960	0
387	20241210	122600	406171907	960	958	960	957	381
388	20241210	122500	405807244	960	960	960	960	1
389	20241210	122400	405806284	958	961	961	958	1523
390	20241210	122300	404347219	961	961	961	961	0
391	20241210	122200	404347219	961	961	961	961	0
392	20241210	122100	404347219	961	960	961	957	1552
393	20241210	122000	402859966	959	959	959	959	1436
394	20241210	121900	401482842	963	963	963	963	0
395	20241210	121800	401482842	963	963	963	963	0
396	20241210	121700	401482842	963	963	963	963	0
397	20241210	121600	401482842	963	963	963	963	0
398	20241210	121500	401482842	963	963	963	963	15
399	20241210	121400	401468397	963	963	963	963	15
400	20241210	121300	401453952	960	961	961	960	2831
401	20241210	121200	398736123	960	963	963	960	21835
402	20241210	121100	377761124	968	968	968	968	0
403	20241210	121000	377761124	968	968	968	968	0
404	20241210	120900	377761124	968	968	968	968	0
405	20241210	120800	377761124	968	968	968	968	4
406	20241210	120700	377757252	969	969	969	963	1009
407	20241210	120600	376785027	969	969	969	969	1
408	20241210	120500	376784058	965	965	969	965	10934
409	20241210	120400	366222568	967	967	967	967	211
410	20241210	120300	366018531	963	965	967	963	10428
411	20241210	120200	355976139	968	968	968	968	0
412	20241210	120100	355976139	968	968	968	968	0
413	20241210	120000	355976139	968	967	968	967	56
414	20241210	115900	355921976	968	967	968	967	2
415	20241210	115800	355920041	968	966	968	963	4625
416	20241210	115700	351463912	963	964	966	963	865
417	20241210	115600	350630257	968	965	968	963	874
418	20241210	115500	349787709	968	968	968	968	7
419	20241210	115400	349780933	970	970	970	970	0
420	20241210	115300	349780933	970	970	978	963	56584
421	20241210	115200	295071878	972	972	972	972	0
422	20241210	115100	295071878	972	971	972	971	1755
423	20241210	115000	293366061	968	966	971	965	7109
424	20241210	114900	286478431	965	963	968	963	6899
425	20241210	114800	279822280	963	962	966	960	2092
426	20241210	114700	277806378	960	955	960	955	4176
427	20241210	114600	273798428	960	955	960	953	7142
428	20241210	114500	266986578	955	953	955	953	1105
429	20241210	114400	265932457	953	954	954	953	122
430	20241210	114300	265816143	954	947	955	947	24990
431	20241210	114200	242078623	948	948	948	948	61
432	20241210	114100	242020795	949	949	949	949	7
433	20241210	114000	242014152	949	941	949	941	9029
434	20241210	113900	233491368	940	933	940	933	19790
435	20241210	113800	214957238	931	933	933	931	25
436	20241210	113700	214933929	933	933	933	933	1
437	20241210	113600	214932996	932	932	932	932	1767
438	20241210	113500	213286152	932	932	932	932	0
439	20241210	113400	213286152	932	932	932	932	7
440	20241210	113300	213279628	931	931	931	931	1
441	20241210	113200	213278697	932	932	932	932	2
442	20241210	113100	213276833	932	931	932	931	1012
443	20241210	113000	212334654	932	930	932	930	1002
444	20241210	112900	211402791	932	932	932	932	7
445	20241210	112800	211396267	932	932	932	932	0
446	20241210	112700	211396267	932	932	932	932	0
447	20241210	112600	211396267	932	932	932	932	7
448	20241210	112500	211389743	932	932	932	932	0
449	20241210	112400	211389743	932	932	932	932	7
450	20241210	112300	211383219	932	932	932	932	0
451	20241210	112200	211383219	932	930	932	930	5236
452	20241210	112100	206509058	930	930	930	930	0
453	20241210	112000	206509058	930	930	930	930	196
454	20241210	111900	206326778	930	930	930	930	9
455	20241210	111800	206318408	931	931	931	931	0
456	20241210	111700	206318408	931	931	931	931	7
457	20241210	111600	206311891	931	928	931	928	1267
458	20241210	111500	205135024	928	928	928	928	11
459	20241210	111400	205124816	929	929	929	929	0
460	20241210	111300	205124816	929	929	929	929	0
461	20241210	111200	205124816	929	929	929	929	0
462	20241210	111100	205124816	929	927	929	927	7
463	20241210	111000	205118325	929	929	929	929	1
464	20241210	110900	205117396	927	927	927	927	1299
465	20241210	110800	203913223	927	927	927	927	1
466	20241210	110700	203912296	926	926	926	926	683
467	20241210	110600	203279838	926	926	926	926	10
468	20241210	110500	203270578	926	923	926	920	15001
469	20241210	110400	189453164	922	927	927	922	2775
470	20241210	110300	186892246	927	927	927	927	1
471	20241210	110200	186891319	928	928	928	928	0
472	20241210	110100	186891319	928	928	928	928	43
473	20241210	110000	186851415	929	927	929	927	4
474	20241210	105900	186847705	929	928	929	927	14
475	20241210	105800	186834716	928	928	929	928	69
476	20241210	105700	186770621	928	930	930	928	17
477	20241210	105600	186754843	928	928	930	928	25
478	20241210	105500	186731639	928	928	928	928	6
479	20241210	105400	186726071	930	930	930	928	1011
480	20241210	105300	185786094	930	928	930	928	7
481	20241210	105200	185779596	928	929	930	928	20
482	20241210	105100	185761013	930	930	930	929	47
483	20241210	105000	185717306	928	929	930	928	420
484	20241210	104900	185326723	928	929	930	927	158
485	20241210	104800	185180090	929	929	930	929	14
486	20241210	104700	185167076	930	929	930	929	7
487	20241210	104600	185160572	930	930	930	929	52
488	20241210	104500	185112215	930	929	930	929	27
489	20241210	104400	185087131	930	929	930	929	8
490	20241210	104300	185079697	929	929	929	929	3
491	20241210	104200	185076910	929	930	930	929	39
492	20241210	104100	185040677	929	928	930	928	8
493	20241210	104000	185033246	930	930	930	930	1
494	20241210	103900	185032316	928	928	928	928	7
495	20241210	103800	185025820	930	930	930	930	1
496	20241210	103700	185024890	930	929	930	929	4
497	20241210	103600	185021173	930	930	930	930	1
498	20241210	103500	185020243	928	929	929	928	6684
499	20241210	103400	178816059	930	932	932	930	68
500	20241210	103300	178752805	931	932	932	931	418
501	20241210	103200	178363241	932	933	933	932	73
502	20241210	103100	178295185	932	933	933	932	9
503	20241210	103000	178286789	932	932	933	932	44
504	20241210	102900	178245761	933	932	933	932	338
505	20241210	102800	177930445	933	933	933	933	0
506	20241210	102700	177930445	933	932	933	932	2
507	20241210	102600	177928580	931	932	932	931	45
508	20241210	102500	177886678	933	933	933	933	0
509	20241210	102400	177886678	933	931	933	931	128
510	20241210	102300	177767288	931	931	931	931	0
511	20241210	102200	177767288	931	931	931	931	7
512	20241210	102100	177760771	931	931	931	931	3
513	20241210	102000	177757978	931	931	931	931	0
514	20241210	101900	177757978	931	929	931	929	148
515	20241210	101800	177620393	931	931	931	931	200
516	20241210	101700	177434193	931	931	931	931	0
517	20241210	101600	177434193	931	931	931	931	0
518	20241210	101500	177434193	931	931	931	931	0
519	20241210	101400	177434193	931	931	931	931	1
520	20241210	101300	177433262	929	929	929	929	1
521	20241210	101200	177432333	931	931	931	930	661
522	20241210	101100	176817594	931	931	931	930	94
523	20241210	101000	176730085	930	931	931	930	219
524	20241210	100900	176526406	931	930	931	930	4501
525	20241210	100800	172340475	931	934	934	931	2834
526	20241210	100700	169700685	933	933	933	933	66
527	20241210	100600	169639107	933	932	933	932	3530
528	20241210	100500	166347344	931	931	931	930	5074
529	20241210	100400	161623464	931	931	931	931	1420
530	20241210	100300	160301444	930	928	930	928	3189
531	20241210	100200	157338126	928	928	928	928	8
532	20241210	100100	157330702	929	929	929	929	0
533	20241210	100000	157330702	929	929	929	929	0
534	20241210	095900	157330702	929	929	929	929	0
535	20241210	095800	157330702	929	926	929	925	1028
536	20241210	095700	156379711	926	927	927	926	1739
537	20241210	095600	154768278	928	928	928	928	200
538	20241210	095500	154582678	928	928	928	928	18
539	20241210	095400	154565974	930	928	930	928	2
540	20241210	095300	154564116	930	928	930	928	1381
541	20241210	095200	153282446	928	926	928	926	3008
542	20241210	095100	150491716	927	925	927	925	4
543	20241210	095000	150488011	927	925	927	925	2523
544	20241210	094900	148154192	925	924	925	923	34
545	20241210	094800	148122805	923	923	923	923	426
546	20241210	094700	147729607	923	923	923	923	27
547	20241210	094600	147704686	925	925	925	925	1
548	20241210	094500	147703761	925	924	925	924	3000
549	20241210	094400	144929675	924	924	924	924	0
550	20241210	094300	144929675	924	924	924	924	7
551	20241210	094200	144923207	924	924	924	924	0
552	20241210	094100	144923207	924	924	924	924	9
553	20241210	094000	144914891	924	923	924	923	6
554	20241210	093900	144909352	924	922	924	922	36
555	20241210	093800	144876138	924	923	924	923	6
556	20241210	093700	144870599	924	924	924	924	29
557	20241210	093600	144843803	923	924	924	923	47
558	20241210	093500	144800418	924	923	924	923	205
559	20241210	093400	144611198	923	923	923	923	2081
560	20241210	093300	142690435	923	923	923	923	10
561	20241210	093200	142681205	923	923	923	923	0
562	20241210	093100	142681205	923	917	923	917	15494
563	20241210	093000	128441979	912	913	913	912	500
564	20241210	092900	127985833	918	918	918	918	8
565	20241210	092800	127978489	918	916	918	916	3194
566	20241210	092700	125048928	913	916	916	913	14
567	20241210	092600	125036143	916	916	916	916	5
568	20241210	092500	125031563	916	911	916	911	116
569	20241210	092400	124925882	911	916	916	911	1809
570	20241210	092300	123277473	917	917	917	917	1
571	20241210	092200	123276556	918	916	918	911	17701
572	20241210	092100	107105563	911	916	917	911	4073
573	20241210	092000	103373437	915	910	915	910	14525
574	20241210	091900	90091218	910	906	911	906	3936
575	20241210	091800	86511057	906	908	910	906	687
576	20241210	091700	85888458	908	908	908	908	15
577	20241210	091600	85874838	910	910	910	910	1
578	20241210	091500	85873928	909	906	909	906	1254
579	20241210	091400	84734828	906	906	906	905	2098
580	20241210	091300	82834284	906	911	911	906	3940
581	20241210	091200	79253052	912	912	912	911	1691
582	20241210	091100	77712050	909	909	909	909	10382
583	20241210	091000	68274812	914	913	914	913	2
584	20241210	090900	68272985	914	913	914	913	511
585	20241210	090800	67805941	913	913	913	913	400
586	20241210	090700	67440741	915	915	915	915	10
587	20241210	090600	67431591	916	912	916	912	5112
588	20241210	090500	62757309	912	908	912	903	41591
589	20241210	090400	24960980	908	908	908	908	1
590	20241210	090300	24960072	909	908	911	908	1102
591	20241210	090200	23958194	909	910	910	899	5684
592	20241210	090100	18825372	906	910	910	906	1083
593	20241210	090000	17843842	910	884	910	884	20038