KissMeData/034940/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	191800	323299289	955	955	955	955	20382
3	20241219	191700	323299289	955	955	955	955	0
4	20241219	191600	323299289	955	955	955	955	0
5	20241219	191500	323299289	955	955	955	955	0
6	20241219	191400	323299289	955	955	955	955	0
7	20241219	191300	323299289	955	955	955	955	0
8	20241219	191200	323299289	955	955	955	955	0
9	20241219	191100	323299289	955	955	955	955	0
10	20241219	191000	323299289	955	955	955	955	0
11	20241219	190900	323299289	955	955	955	955	0
12	20241219	190800	323299289	955	955	955	955	0
13	20241219	190700	323299289	955	955	955	955	0
14	20241219	190600	323299289	955	955	955	955	0
15	20241219	190500	323299289	955	955	955	955	0
16	20241219	190400	323299289	955	955	955	955	0
17	20241219	190300	323299289	955	955	955	955	0
18	20241219	190200	323299289	955	955	955	955	0
19	20241219	190100	323299289	955	955	955	955	0
20	20241219	190000	323299289	955	955	955	955	0
21	20241219	185900	323299289	955	955	955	955	0
22	20241219	185800	323299289	955	955	955	955	0
23	20241219	185700	323299289	955	955	955	955	0
24	20241219	185600	323299289	955	955	955	955	0
25	20241219	185500	323299289	955	955	955	955	0
26	20241219	185400	323299289	955	955	955	955	0
27	20241219	185300	323299289	955	955	955	955	0
28	20241219	185200	323299289	955	955	955	955	0
29	20241219	185100	323299289	955	955	955	955	0
30	20241219	185000	323299289	955	955	955	955	0
31	20241219	184900	323299289	955	955	955	955	0
32	20241219	184800	323299289	955	955	955	955	20382
33	20241219	184700	323299289	955	955	955	955	0
34	20241219	184600	323299289	955	955	955	955	0
35	20241219	184500	323299289	955	955	955	955	0
36	20241219	184400	323299289	955	955	955	955	0
37	20241219	184300	323299289	955	955	955	955	0
38	20241219	184200	323299289	955	955	955	955	0
39	20241219	184100	323299289	955	955	955	955	0
40	20241219	184000	323299289	955	955	955	955	0
41	20241219	183900	323299289	955	955	955	955	0
42	20241219	183800	323299289	955	955	955	955	0
43	20241219	183700	323299289	955	955	955	955	0
44	20241219	183600	323299289	955	955	955	955	0
45	20241219	183500	323299289	955	955	955	955	0
46	20241219	183400	323299289	955	955	955	955	0
47	20241219	183300	323299289	955	955	955	955	0
48	20241219	183200	323299289	955	955	955	955	0
49	20241219	183100	323299289	955	955	955	955	0
50	20241219	183000	323299289	955	955	955	955	0
51	20241219	182900	323299289	955	955	955	955	0
52	20241219	182800	323299289	955	955	955	955	0
53	20241219	182700	323299289	955	955	955	955	0
54	20241219	182600	323299289	955	955	955	955	0
55	20241219	182500	323299289	955	955	955	955	0
56	20241219	182400	323299289	955	955	955	955	0
57	20241219	182300	323299289	955	955	955	955	0
58	20241219	182200	323299289	955	955	955	955	0
59	20241219	182100	323299289	955	955	955	955	0
60	20241219	182000	323299289	955	955	955	955	0
61	20241219	181900	323299289	955	955	955	955	0
62	20241219	181800	323299289	955	955	955	955	20382
63	20241219	181700	323299289	955	955	955	955	0
64	20241219	181600	323299289	955	955	955	955	0
65	20241219	181500	323299289	955	955	955	955	0
66	20241219	181400	323299289	955	955	955	955	0
67	20241219	181300	323299289	955	955	955	955	0
68	20241219	181200	323299289	955	955	955	955	0
69	20241219	181100	323299289	955	955	955	955	0
70	20241219	181000	323299289	955	955	955	955	0
71	20241219	180900	323299289	955	955	955	955	0
72	20241219	180800	323299289	955	955	955	955	0
73	20241219	180700	323299289	955	955	955	955	0
74	20241219	180600	323299289	955	955	955	955	0
75	20241219	180500	323299289	955	955	955	955	0
76	20241219	180400	323299289	955	955	955	955	0
77	20241219	180300	323299289	955	955	955	955	0
78	20241219	180200	323299289	955	955	955	955	0
79	20241219	180100	323299289	955	955	955	955	0
80	20241219	180000	323299289	955	955	955	955	0
81	20241219	175900	323299289	955	955	955	955	0
82	20241219	175800	323299289	955	955	955	955	0
83	20241219	175700	323299289	955	955	955	955	0
84	20241219	175600	323299289	955	955	955	955	0
85	20241219	175500	323299289	955	955	955	955	0
86	20241219	175400	323299289	955	955	955	955	0
87	20241219	175300	323299289	955	955	955	955	0
88	20241219	175200	323299289	955	955	955	955	0
89	20241219	175100	323299289	955	955	955	955	0
90	20241219	175000	323299289	955	955	955	955	0
91	20241219	174900	323299289	955	955	955	955	0
92	20241219	174800	323299289	955	955	955	955	20382
93	20241219	174700	323299289	955	955	955	955	0
94	20241219	174600	323299289	955	955	955	955	0
95	20241219	174500	323299289	955	955	955	955	0
96	20241219	174400	323299289	955	955	955	955	0
97	20241219	174300	323299289	955	955	955	955	0
98	20241219	174200	323299289	955	955	955	955	0
99	20241219	174100	323299289	955	955	955	955	0
100	20241219	174000	323299289	955	955	955	955	0
101	20241219	173900	323299289	955	955	955	955	0
102	20241219	173800	323299289	955	955	955	955	0
103	20241219	173700	323299289	955	955	955	955	0
104	20241219	173600	323299289	955	955	955	955	0
105	20241219	173500	323299289	955	955	955	955	0
106	20241219	173400	323299289	955	955	955	955	0
107	20241219	173300	323299289	955	955	955	955	0
108	20241219	173200	323299289	955	955	955	955	0
109	20241219	173100	323299289	955	955	955	955	0
110	20241219	173000	323299289	955	955	955	955	0
111	20241219	172900	323299289	955	955	955	955	0
112	20241219	172800	323299289	955	955	955	955	0
113	20241219	172700	323299289	955	955	955	955	0
114	20241219	172600	323299289	955	955	955	955	0
115	20241219	172500	323299289	955	955	955	955	0
116	20241219	172400	323299289	955	955	955	955	0
117	20241219	172300	323299289	955	955	955	955	0
118	20241219	172200	323299289	955	955	955	955	0
119	20241219	172100	323299289	955	955	955	955	0
120	20241219	172000	323299289	955	955	955	955	0
121	20241219	171900	323299289	955	955	955	955	0
122	20241219	171800	323299289	955	955	955	955	20382
123	20241219	171700	323299289	955	955	955	955	0
124	20241219	171600	323299289	955	955	955	955	0
125	20241219	171500	323299289	955	955	955	955	0
126	20241219	171400	323299289	955	955	955	955	0
127	20241219	171300	323299289	955	955	955	955	0
128	20241219	171200	323299289	955	955	955	955	0
129	20241219	171100	323299289	955	955	955	955	0
130	20241219	171000	323299289	955	955	955	955	0
131	20241219	170900	323299289	955	955	955	955	0
132	20241219	170800	323299289	955	955	955	955	0
133	20241219	170700	323299289	955	955	955	955	0
134	20241219	170600	323299289	955	955	955	955	0
135	20241219	170500	323299289	955	955	955	955	0
136	20241219	170400	323299289	955	955	955	955	0
137	20241219	170300	323299289	955	955	955	955	0
138	20241219	170200	323299289	955	955	955	955	0
139	20241219	170100	323299289	955	955	955	955	0
140	20241219	170000	323299289	955	955	955	955	0
141	20241219	165900	323299289	955	955	955	955	0
142	20241219	165800	323299289	955	955	955	955	0
143	20241219	165700	323299289	955	955	955	955	0
144	20241219	165600	323299289	955	955	955	955	0
145	20241219	165500	323299289	955	955	955	955	0
146	20241219	165400	323299289	955	955	955	955	0
147	20241219	165300	323299289	955	955	955	955	0
148	20241219	165200	323299289	955	955	955	955	0
149	20241219	165100	323299289	955	955	955	955	0
150	20241219	165000	323299289	955	955	955	955	0
151	20241219	164900	323299289	955	955	955	955	0
152	20241219	164800	323299289	955	955	955	955	20382
153	20241219	164700	323299289	955	955	955	955	0
154	20241219	164600	323299289	955	955	955	955	0
155	20241219	164500	323299289	955	955	955	955	0
156	20241219	164400	323299289	955	955	955	955	0
157	20241219	164300	323299289	955	955	955	955	0
158	20241219	164200	323299289	955	955	955	955	0
159	20241219	164100	323299289	955	955	955	955	0
160	20241219	164000	323299289	955	955	955	955	0
161	20241219	163900	323299289	955	955	955	955	0
162	20241219	163800	323299289	955	955	955	955	0
163	20241219	163700	323299289	955	955	955	955	0
164	20241219	163600	323299289	955	955	955	955	0
165	20241219	163500	323299289	955	955	955	955	0
166	20241219	163400	323299289	955	955	955	955	0
167	20241219	163300	323299289	955	955	955	955	0
168	20241219	163200	323299289	955	955	955	955	0
169	20241219	163100	323299289	955	955	955	955	0
170	20241219	163000	323299289	955	955	955	955	0
171	20241219	162900	323299289	955	955	955	955	0
172	20241219	162800	323299289	955	955	955	955	0
173	20241219	162700	323299289	955	955	955	955	0
174	20241219	162600	323299289	955	955	955	955	0
175	20241219	162500	323299289	955	955	955	955	0
176	20241219	162400	323299289	955	955	955	955	0
177	20241219	162300	323299289	955	955	955	955	0
178	20241219	162200	323299289	955	955	955	955	0
179	20241219	162100	323299289	955	955	955	955	0
180	20241219	162000	323299289	955	955	955	955	0
181	20241219	161900	323299289	955	955	955	955	0
182	20241219	161800	323299289	955	955	955	955	20382
183	20241219	161700	323299289	955	955	955	955	0
184	20241219	161600	323299289	955	955	955	955	0
185	20241219	161500	323299289	955	955	955	955	0
186	20241219	161400	323299289	955	955	955	955	0
187	20241219	161300	323299289	955	955	955	955	0
188	20241219	161200	323299289	955	955	955	955	0
189	20241219	161100	323299289	955	955	955	955	0
190	20241219	161000	323299289	955	955	955	955	0
191	20241219	160900	323299289	955	955	955	955	0
192	20241219	160800	323299289	955	955	955	955	0
193	20241219	160700	323299289	955	955	955	955	0
194	20241219	160600	323299289	955	955	955	955	0
195	20241219	160500	323299289	955	955	955	955	0
196	20241219	160400	323299289	955	955	955	955	0
197	20241219	160300	323299289	955	955	955	955	0
198	20241219	160200	323299289	955	955	955	955	0
199	20241219	160100	323299289	955	955	955	955	0
200	20241219	160000	323299289	955	955	955	955	0
201	20241219	155900	323299289	955	955	955	955	0
202	20241219	155800	323299289	955	955	955	955	0
203	20241219	155700	323299289	955	955	955	955	0
204	20241219	155600	323299289	955	955	955	955	0
205	20241219	155500	323299289	955	955	955	955	0
206	20241219	155400	323299289	955	955	955	955	0
207	20241219	155300	323299289	955	955	955	955	0
208	20241219	155200	323299289	955	955	955	955	0
209	20241219	155100	323299289	955	955	955	955	0
210	20241219	155000	323299289	955	955	955	955	0
211	20241219	154900	323299289	955	955	955	955	0
212	20241219	154800	323299289	955	955	955	955	20382
213	20241219	154700	323299289	955	955	955	955	0
214	20241219	154600	323299289	955	955	955	955	0
215	20241219	154500	323299289	955	955	955	955	0
216	20241219	154400	323299289	955	955	955	955	0
217	20241219	154300	323299289	955	955	955	955	0
218	20241219	154200	323299289	955	955	955	955	0
219	20241219	154100	323299289	955	955	955	955	0
220	20241219	154000	323299289	955	955	955	955	0
221	20241219	153900	323299289	955	955	955	955	0
222	20241219	153800	323299289	955	955	955	955	0
223	20241219	153700	323299289	955	955	955	955	0
224	20241219	153600	323299289	955	955	955	955	0
225	20241219	153500	323299289	955	955	955	955	0
226	20241219	153400	323299289	955	955	955	955	0
227	20241219	153300	323299289	955	955	955	955	0
228	20241219	153200	323299289	955	955	955	955	0
229	20241219	153100	323299289	955	955	955	955	0
230	20241219	153000	323299289	955	955	955	955	20382
231	20241219	152900	303834479	961	961	961	961	0
232	20241219	152800	303834479	961	961	961	961	0
233	20241219	152700	303834479	961	961	961	961	0
234	20241219	152600	303834479	961	961	961	961	0
235	20241219	152500	303834479	961	961	961	961	0
236	20241219	152400	303834479	961	961	961	961	0
237	20241219	152300	303834479	961	961	961	961	0
238	20241219	152200	303834479	961	961	961	961	0
239	20241219	152100	303834479	961	961	961	961	0
240	20241219	152000	303834479	961	961	961	961	0
241	20241219	151900	303834479	961	967	967	961	114
242	20241219	151800	303724841	961	966	966	961	1138
243	20241219	151700	302630976	961	961	961	961	622
244	20241219	151600	302033234	968	968	968	968	1138
245	20241219	151500	300931650	968	963	968	961	564
246	20241219	151400	300389113	968	966	968	966	1120
247	20241219	151300	299306483	966	966	966	966	0
248	20241219	151200	299306483	966	966	966	966	2
249	20241219	151100	299304551	963	963	963	963	0
250	20241219	151000	299304551	963	966	966	963	3
251	20241219	150900	299301659	964	964	964	964	0
252	20241219	150800	299301659	964	966	966	964	3
253	20241219	150700	299298764	966	966	966	966	12
254	20241219	150600	299287172	966	966	966	966	51
255	20241219	150500	299237906	967	964	967	964	30
256	20241219	150400	299208941	964	961	964	960	1080
257	20241219	150300	298171423	962	962	962	962	0
258	20241219	150200	298171423	962	962	962	962	0
259	20241219	150100	298171423	962	961	962	961	47
260	20241219	150000	298126247	962	961	962	961	330
261	20241219	145900	297809052	962	961	962	961	13
262	20241219	145800	297796554	962	962	962	962	8
263	20241219	145700	297788858	962	962	962	962	4
264	20241219	145600	297785010	961	961	961	961	700
265	20241219	145500	297112310	961	961	961	961	4
266	20241219	145400	297108466	961	961	961	961	4
267	20241219	145300	297104622	960	960	960	960	11
268	20241219	145200	297094062	960	959	960	957	2538
269	20241219	145100	294662554	960	962	963	960	2826
270	20241219	145000	291947325	963	963	963	963	153
271	20241219	144900	291799986	963	963	963	963	6
272	20241219	144800	291794208	962	962	962	962	20
273	20241219	144700	291774968	964	964	964	964	0
274	20241219	144600	291774968	964	963	964	963	210
275	20241219	144500	291572734	963	963	963	963	1
276	20241219	144400	291571771	961	961	961	961	0
277	20241219	144300	291571771	961	961	961	961	0
278	20241219	144200	291571771	961	962	962	961	1000
279	20241219	144100	290610756	963	963	963	963	0
280	20241219	144000	290610756	963	963	963	963	5
281	20241219	143900	290605941	963	963	963	963	0
282	20241219	143800	290605941	963	963	963	963	25
283	20241219	143700	290581866	963	963	963	963	1
284	20241219	143600	290580903	963	963	963	963	0
285	20241219	143500	290580903	963	962	963	960	218
286	20241219	143400	290371483	960	963	963	960	448
287	20241219	143300	289941395	960	960	960	960	0
288	20241219	143200	289941395	960	960	960	960	0
289	20241219	143100	289941395	960	961	961	960	187
290	20241219	143000	289761865	960	960	960	960	0
291	20241219	142900	289761865	960	962	962	960	1153
292	20241219	142800	288654774	962	962	962	962	0
293	20241219	142700	288654774	962	962	962	962	0
294	20241219	142600	288654774	962	962	962	962	0
295	20241219	142500	288654774	962	962	962	962	1
296	20241219	142400	288653812	962	962	962	962	2
297	20241219	142300	288651888	962	962	962	962	10
298	20241219	142200	288642268	961	961	961	961	0
299	20241219	142100	288642268	961	961	961	961	0
300	20241219	142000	288642268	961	961	961	961	821
301	20241219	141900	287853287	961	966	966	961	4041
302	20241219	141800	283967990	973	973	973	973	0
303	20241219	141700	283967990	973	973	973	973	0
304	20241219	141600	283967990	973	973	973	973	0
305	20241219	141500	283967990	973	973	973	973	0
306	20241219	141400	283967990	973	973	973	973	0
307	20241219	141300	283967990	973	973	973	973	0
308	20241219	141200	283967990	973	973	973	973	0
309	20241219	141100	283967990	973	973	973	973	0
310	20241219	141000	283967990	973	973	973	973	0
311	20241219	140900	283967990	973	973	973	973	0
312	20241219	140800	283967990	973	973	973	973	300
313	20241219	140700	283676090	973	973	973	973	0
314	20241219	140600	283676090	973	973	973	973	0
315	20241219	140500	283676090	973	973	973	973	0
316	20241219	140400	283676090	973	973	973	973	0
317	20241219	140300	283676090	973	973	973	973	0
318	20241219	140200	283676090	973	973	973	973	0
319	20241219	140100	283676090	973	973	973	973	200
320	20241219	140000	283481490	964	964	964	964	1000
321	20241219	135900	282517490	963	964	964	963	70
322	20241219	135800	282450079	976	976	976	976	0
323	20241219	135700	282450079	976	976	976	976	0
324	20241219	135600	282450079	976	976	976	976	0
325	20241219	135500	282450079	976	976	976	976	734
326	20241219	135400	281733695	976	973	976	973	100
327	20241219	135300	281636145	969	965	971	965	4134
328	20241219	135200	277635243	959	959	959	959	0
329	20241219	135100	277635243	959	959	959	959	0
330	20241219	135000	277635243	959	959	959	959	1
331	20241219	134900	277634284	959	959	959	959	0
332	20241219	134800	277634284	959	959	959	959	0
333	20241219	134700	277634284	959	959	959	959	0
334	20241219	134600	277634284	959	959	959	959	0
335	20241219	134500	277634284	959	959	959	959	171
336	20241219	134400	277470295	959	959	959	959	38
337	20241219	134300	277433853	959	960	960	959	609
338	20241219	134200	276849772	962	962	962	962	0
339	20241219	134100	276849772	962	962	962	962	0
340	20241219	134000	276849772	962	962	962	962	1240
341	20241219	133900	275656892	961	961	961	961	80
342	20241219	133800	275580012	968	968	968	968	0
343	20241219	133700	275580012	968	968	968	968	0
344	20241219	133600	275580012	968	968	968	968	0
345	20241219	133500	275580012	968	965	968	965	500
346	20241219	133400	275096524	957	957	957	957	0
347	20241219	133300	275096524	957	958	958	957	214
348	20241219	133200	274891676	957	957	957	957	0
349	20241219	133100	274891676	957	965	965	956	4365
350	20241219	133000	270709616	970	970	970	970	0
351	20241219	132900	270709616	970	970	970	970	1
352	20241219	132800	270708646	965	965	965	965	0
353	20241219	132700	270708646	965	966	966	965	600
354	20241219	132600	270129616	966	966	966	966	0
355	20241219	132500	270129616	966	967	967	966	190
356	20241219	132400	269945980	967	967	967	967	0
357	20241219	132300	269945980	967	968	968	967	213
358	20241219	132200	269740006	968	970	970	968	19
359	20241219	132100	269721612	973	973	973	973	60
360	20241219	132000	269663232	971	971	971	971	0
361	20241219	131900	269663232	971	971	971	971	231
362	20241219	131800	269438931	971	971	971	971	0
363	20241219	131700	269438931	971	971	971	971	0
364	20241219	131600	269438931	971	971	971	971	59
365	20241219	131500	269381642	971	971	971	971	10
366	20241219	131400	269371932	970	970	970	970	45
367	20241219	131300	269328282	976	976	976	976	0
368	20241219	131200	269328282	976	976	976	976	0
369	20241219	131100	269328282	976	976	976	976	0
370	20241219	131000	269328282	976	976	976	976	5
371	20241219	130900	269323402	977	977	977	977	0
372	20241219	130800	269323402	977	977	977	977	0
373	20241219	130700	269323402	977	977	977	977	40
374	20241219	130600	269284322	977	977	977	977	0
375	20241219	130500	269284322	977	977	977	977	410
376	20241219	130400	268883752	977	977	977	977	0
377	20241219	130300	268883752	977	973	977	973	1413
378	20241219	130200	267504235	967	967	967	967	0
379	20241219	130100	267504235	967	967	967	967	4
380	20241219	130000	267500367	975	975	975	975	11
381	20241219	125900	267489642	976	976	976	976	0
382	20241219	125800	267489642	976	976	976	976	0
383	20241219	125700	267489642	976	976	976	976	134
384	20241219	125600	267358858	976	976	976	976	51
385	20241219	125500	267309082	976	975	976	975	161
386	20241219	125400	267152102	967	967	967	967	6
387	20241219	125300	267146300	967	967	967	967	20
388	20241219	125200	267126960	967	967	967	967	0
389	20241219	125100	267126960	967	967	967	967	0
390	20241219	125000	267126960	967	967	967	967	1
391	20241219	124900	267125993	965	965	965	965	50
392	20241219	124800	267077743	967	967	967	967	10
393	20241219	124700	267068073	967	967	967	967	13
394	20241219	124600	267055502	975	975	975	975	1
395	20241219	124500	267054527	976	976	976	976	0
396	20241219	124400	267054527	976	976	976	976	0
397	20241219	124300	267054527	976	976	976	976	0
398	20241219	124200	267054527	976	976	976	976	0
399	20241219	124100	267054527	976	968	976	968	411
400	20241219	124000	266654975	967	967	967	967	61
401	20241219	123900	266595988	967	967	967	967	40
402	20241219	123800	266557308	965	965	965	965	1
403	20241219	123700	266556343	967	967	967	967	0
404	20241219	123600	266556343	967	967	967	967	0
405	20241219	123500	266556343	967	967	967	967	0
406	20241219	123400	266556343	967	967	967	967	66
407	20241219	123300	266492521	967	967	967	967	36
408	20241219	123200	266457709	967	968	968	967	75
409	20241219	123100	266385123	977	977	977	977	0
410	20241219	123000	266385123	977	977	977	977	0
411	20241219	122900	266385123	977	977	977	977	0
412	20241219	122800	266385123	977	977	977	977	2
413	20241219	122700	266383169	977	977	977	977	0
414	20241219	122600	266383169	977	975	977	975	9
415	20241219	122500	266374390	975	963	975	963	118
416	20241219	122400	266260355	963	963	963	960	472
417	20241219	122300	265806635	963	963	963	963	0
418	20241219	122200	265806635	963	961	963	961	100
419	20241219	122100	265710451	961	961	961	961	0
420	20241219	122000	265710451	961	961	961	961	0
421	20241219	121900	265710451	961	961	961	961	0
422	20241219	121800	265710451	961	961	961	961	0
423	20241219	121700	265710451	961	961	961	961	2
424	20241219	121600	265708529	961	961	961	961	5
425	20241219	121500	265703724	958	958	958	958	48
426	20241219	121400	265657740	957	957	957	957	0
427	20241219	121300	265657740	957	957	957	957	0
428	20241219	121200	265657740	957	957	957	957	0
429	20241219	121100	265657740	957	957	957	957	0
430	20241219	121000	265657740	957	957	957	957	0
431	20241219	120900	265657740	957	957	957	957	82
432	20241219	120800	265579266	957	957	957	957	370
433	20241219	120700	265225176	957	957	957	957	0
434	20241219	120600	265225176	957	957	957	957	38
435	20241219	120500	265188810	961	961	961	961	0
436	20241219	120400	265188810	961	961	961	961	35
437	20241219	120300	265155175	958	958	958	958	342
438	20241219	120200	264827539	958	958	958	958	60
439	20241219	120100	264770059	958	957	958	957	89
440	20241219	120000	264684801	956	956	956	956	0
441	20241219	115900	264684801	956	956	956	956	0
442	20241219	115800	264684801	956	956	956	956	53
443	20241219	115700	264634133	956	956	956	956	600
444	20241219	115600	264060533	955	955	955	955	0
445	20241219	115500	264060533	955	955	955	955	0
446	20241219	115400	264060533	955	955	955	955	0
447	20241219	115300	264060533	955	955	955	955	2138
448	20241219	115200	262018743	955	955	955	955	1
449	20241219	115100	262017788	956	956	956	956	25
450	20241219	115000	261993888	956	956	956	956	1958
451	20241219	114900	260122040	957	957	957	957	10
452	20241219	114800	260112470	957	957	957	957	415
453	20241219	114700	259715315	957	957	957	957	0
454	20241219	114600	259715315	957	957	957	957	637
455	20241219	114500	259105706	957	958	958	957	26
456	20241219	114400	259080814	958	958	958	958	0
457	20241219	114300	259080814	958	958	958	958	0
458	20241219	114200	259080814	958	958	958	958	0
459	20241219	114100	259080814	958	958	958	958	3
460	20241219	114000	259077940	957	957	957	957	0
461	20241219	113900	259077940	957	957	957	957	3
462	20241219	113800	259075069	956	956	956	956	163
463	20241219	113700	258919241	956	957	957	956	1322
464	20241219	113600	257654529	957	957	957	957	145
465	20241219	113500	257515764	957	958	958	957	397
466	20241219	113400	257135602	958	958	958	958	1
467	20241219	113300	257134644	958	958	958	958	0
468	20241219	113200	257134644	958	958	958	958	135
469	20241219	113100	257005314	960	960	960	960	171
470	20241219	113000	256841154	960	961	961	960	400
471	20241219	112900	256457054	961	961	961	961	100
472	20241219	112800	256360954	960	960	960	960	0
473	20241219	112700	256360954	960	960	960	960	0
474	20241219	112600	256360954	960	960	960	960	50
475	20241219	112500	256312954	962	963	963	961	1999
476	20241219	112400	254389737	962	962	962	962	0
477	20241219	112300	254389737	962	962	962	962	0
478	20241219	112200	254389737	962	962	962	962	0
479	20241219	112100	254389737	962	962	962	962	1
480	20241219	112000	254388775	962	962	962	962	0
481	20241219	111900	254388775	962	962	962	962	0
482	20241219	111800	254388775	962	962	962	962	390
483	20241219	111700	254013595	962	962	962	962	0
484	20241219	111600	254013595	962	968	968	962	14000
485	20241219	111500	240538605	968	968	968	968	0
486	20241219	111400	240538605	968	968	968	968	0
487	20241219	111300	240538605	968	968	968	968	0
488	20241219	111200	240538605	968	968	968	968	0
489	20241219	111100	240538605	968	968	968	968	0
490	20241219	111000	240538605	968	968	968	968	0
491	20241219	110900	240538605	968	968	968	968	66
492	20241219	110800	240474717	969	969	969	969	0
493	20241219	110700	240474717	969	969	969	969	0
494	20241219	110600	240474717	969	969	969	969	0
495	20241219	110500	240474717	969	969	969	969	70
496	20241219	110400	240406887	962	968	968	962	979
497	20241219	110300	239464239	968	968	968	968	71
498	20241219	110200	239395511	970	970	970	969	73
499	20241219	110100	239324710	970	970	970	970	10
500	20241219	110000	239315010	969	969	969	969	0
501	20241219	105900	239315010	969	969	969	969	2
502	20241219	105800	239313072	969	971	971	969	464
503	20241219	105700	238863130	969	969	969	969	0
504	20241219	105600	238863130	969	969	969	969	0
505	20241219	105500	238863130	969	976	976	969	160
506	20241219	105400	238708065	977	977	977	977	0
507	20241219	105300	238708065	977	977	977	977	4
508	20241219	105200	238704157	979	979	979	979	0
509	20241219	105100	238704157	979	979	979	979	24
510	20241219	105000	238680661	979	979	979	979	0
511	20241219	104900	238680661	979	979	979	979	1
512	20241219	104800	238679682	980	980	980	980	0
513	20241219	104700	238679682	980	980	980	980	1532
514	20241219	104600	237178322	980	970	980	970	3000
515	20241219	104500	234246346	969	969	969	969	20
516	20241219	104400	234226966	967	963	967	963	2263
517	20241219	104300	232041902	964	965	965	963	194
518	20241219	104200	231855074	963	967	967	963	47
519	20241219	104100	231809738	968	968	968	968	0
520	20241219	104000	231809738	968	967	968	967	122
521	20241219	103900	231691763	967	968	968	967	8
522	20241219	103800	231684026	967	967	967	967	1
523	20241219	103700	231683059	965	969	969	965	601
524	20241219	103600	231103068	967	967	967	967	0
525	20241219	103500	231103068	967	967	967	965	44
526	20241219	103400	231060525	966	965	966	965	428
527	20241219	103300	230647465	964	965	965	964	512
528	20241219	103200	230153895	965	965	965	965	0
529	20241219	103100	230153895	965	965	965	965	309
530	20241219	103000	229855710	965	965	965	965	4
531	20241219	102900	229851850	962	962	962	962	0
532	20241219	102800	229851850	962	965	965	962	12590
533	20241219	102700	217739794	965	965	965	965	0
534	20241219	102600	217739794	965	965	965	965	7
535	20241219	102500	217733039	965	965	965	965	0
536	20241219	102400	217733039	965	965	965	965	0
537	20241219	102300	217733039	965	965	965	965	0
538	20241219	102200	217733039	965	965	965	965	596
539	20241219	102100	217157899	963	963	963	963	0
540	20241219	102000	217157899	963	964	964	963	100
541	20241219	101900	217061597	962	962	962	962	0
542	20241219	101800	217061597	962	963	963	962	3400
543	20241219	101700	213789202	964	964	964	964	3
544	20241219	101600	213786310	963	965	965	963	889
545	20241219	101500	212929307	965	965	965	965	0
546	20241219	101400	212929307	965	966	966	965	2106
547	20241219	101300	210896880	967	973	973	967	1643
548	20241219	101200	209307081	973	973	973	973	1
549	20241219	101100	209306108	973	973	973	973	20
550	20241219	101000	209286648	974	974	974	974	100
551	20241219	100900	209189248	974	974	974	974	4
552	20241219	100800	209185352	974	973	974	973	30
553	20241219	100700	209156157	974	972	974	971	612
554	20241219	100600	208560287	972	970	973	970	1313
555	20241219	100500	207283249	970	970	970	970	0
556	20241219	100400	207283249	970	970	970	970	1
557	20241219	100300	207282279	970	970	970	970	1
558	20241219	100200	207281309	969	970	970	969	3
559	20241219	100100	207278401	970	966	970	966	4
560	20241219	100000	207274530	965	965	965	965	0
561	20241219	095900	207274530	965	967	967	965	4596
562	20241219	095800	202838732	967	966	967	963	1087
563	20241219	095700	201791150	965	966	966	965	849
564	20241219	095600	200971841	967	967	967	967	14
565	20241219	095500	200958303	967	967	968	967	253
566	20241219	095400	200713651	965	966	966	965	100
567	20241219	095300	200617150	965	965	965	965	0
568	20241219	095200	200617150	965	972	972	965	4
569	20241219	095100	200613269	972	963	972	963	135
570	20241219	095000	200482360	963	963	967	963	1570
571	20241219	094900	198970438	963	963	963	963	0
572	20241219	094800	198970438	963	966	966	963	4292
573	20241219	094700	194834115	969	969	969	969	300
574	20241219	094600	194543415	967	970	970	967	3953
575	20241219	094500	190719270	970	969	970	969	2065
576	20241219	094400	188717769	969	971	971	969	941
577	20241219	094300	187805330	972	972	972	972	6
578	20241219	094200	187799498	971	971	971	971	200
579	20241219	094100	187605298	970	969	972	969	202
580	20241219	094000	187409454	971	972	972	971	3
581	20241219	093900	187406539	971	971	971	971	100
582	20241219	093800	187309439	970	967	970	967	510
583	20241219	093700	186816239	967	964	968	964	558
584	20241219	093600	186276943	963	963	963	963	937
585	20241219	093500	185374612	963	963	963	963	158
586	20241219	093400	185222458	967	967	967	967	2
587	20241219	093300	185220524	969	966	969	966	5000
588	20241219	093200	180378190	962	963	963	962	100
589	20241219	093100	180281977	963	963	963	963	152
590	20241219	093000	180135601	963	963	967	962	19324
591	20241219	092900	161544156	963	967	967	963	2810
592	20241219	092800	158837958	967	967	967	967	0
593	20241219	092700	158837958	967	963	967	963	55
594	20241219	092600	158784989	962	962	962	962	0
595	20241219	092500	158784989	962	963	968	962	814
596	20241219	092400	158001440	962	962	962	962	421
597	20241219	092300	157596438	961	959	962	956	2739
598	20241219	092200	154967232	959	956	959	956	3324
599	20241219	092100	151780547	956	952	956	952	4241
600	20241219	092000	147732972	952	951	952	951	108
601	20241219	091900	147630256	948	947	948	947	7980
602	20241219	091800	140071765	945	947	947	945	1359
603	20241219	091700	138785383	946	947	948	946	7649
604	20241219	091600	131542006	948	950	952	947	988
605	20241219	091500	130603101	952	948	952	948	4151
606	20241219	091400	126666965	949	950	950	949	1526
607	20241219	091300	125218698	953	953	954	948	19339
608	20241219	091200	106833864	953	960	960	953	1446
609	20241219	091100	105455073	958	960	960	952	512
610	20241219	091000	104965437	961	962	962	953	501
611	20241219	090900	104486196	961	958	962	950	5572
612	20241219	090800	99172145	946	958	958	946	1379
613	20241219	090700	97862135	958	963	980	943	13524
614	20241219	090600	84921484	961	969	981	960	26699
615	20241219	090500	59195698	968	974	981	968	301
616	20241219	090400	58902257	968	970	982	963	14941
617	20241219	090300	44446215	970	972	972	970	2542
618	20241219	090200	41978394	971	993	994	971	15512
619	20241219	090100	26849808	993	975	993	974	3679
620	20241219	090000	23233801	974	1001	1001	974	23465