KissMeData/020180/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	190700	1250068891	979	979	979	979	38081
3	20241209	190600	1250068891	979	979	979	979	0
4	20241209	190500	1250068891	979	979	979	979	0
5	20241209	190400	1250068891	979	979	979	979	0
6	20241209	190300	1250068891	979	979	979	979	0
7	20241209	190200	1250068891	979	979	979	979	0
8	20241209	190100	1250068891	979	979	979	979	0
9	20241209	190000	1250068891	979	979	979	979	0
10	20241209	185900	1250068891	979	979	979	979	0
11	20241209	185800	1250068891	979	979	979	979	0
12	20241209	185700	1250068891	979	979	979	979	0
13	20241209	185600	1250068891	979	979	979	979	0
14	20241209	185500	1250068891	979	979	979	979	0
15	20241209	185400	1250068891	979	979	979	979	0
16	20241209	185300	1250068891	979	979	979	979	0
17	20241209	185200	1250068891	979	979	979	979	0
18	20241209	185100	1250068891	979	979	979	979	0
19	20241209	185000	1250068891	979	979	979	979	0
20	20241209	184900	1250068891	979	979	979	979	0
21	20241209	184800	1250068891	979	979	979	979	0
22	20241209	184700	1250068891	979	979	979	979	0
23	20241209	184600	1250068891	979	979	979	979	0
24	20241209	184500	1250068891	979	979	979	979	0
25	20241209	184400	1250068891	979	979	979	979	0
26	20241209	184300	1250068891	979	979	979	979	0
27	20241209	184200	1250068891	979	979	979	979	0
28	20241209	184100	1250068891	979	979	979	979	0
29	20241209	184000	1250068891	979	979	979	979	0
30	20241209	183900	1250068891	979	979	979	979	0
31	20241209	183800	1250068891	979	979	979	979	0
32	20241209	183700	1250068891	979	979	979	979	38081
33	20241209	183600	1250068891	979	979	979	979	0
34	20241209	183500	1250068891	979	979	979	979	0
35	20241209	183400	1250068891	979	979	979	979	0
36	20241209	183300	1250068891	979	979	979	979	0
37	20241209	183200	1250068891	979	979	979	979	0
38	20241209	183100	1250068891	979	979	979	979	0
39	20241209	183000	1250068891	979	979	979	979	0
40	20241209	182900	1250068891	979	979	979	979	0
41	20241209	182800	1250068891	979	979	979	979	0
42	20241209	182700	1250068891	979	979	979	979	0
43	20241209	182600	1250068891	979	979	979	979	0
44	20241209	182500	1250068891	979	979	979	979	0
45	20241209	182400	1250068891	979	979	979	979	0
46	20241209	182300	1250068891	979	979	979	979	0
47	20241209	182200	1250068891	979	979	979	979	0
48	20241209	182100	1250068891	979	979	979	979	0
49	20241209	182000	1250068891	979	979	979	979	0
50	20241209	181900	1250068891	979	979	979	979	0
51	20241209	181800	1250068891	979	979	979	979	0
52	20241209	181700	1250068891	979	979	979	979	0
53	20241209	181600	1250068891	979	979	979	979	0
54	20241209	181500	1250068891	979	979	979	979	0
55	20241209	181400	1250068891	979	979	979	979	0
56	20241209	181300	1250068891	979	979	979	979	0
57	20241209	181200	1250068891	979	979	979	979	0
58	20241209	181100	1250068891	979	979	979	979	0
59	20241209	181000	1250068891	979	979	979	979	0
60	20241209	180900	1250068891	979	979	979	979	0
61	20241209	180800	1250068891	979	979	979	979	0
62	20241209	180700	1250068891	979	979	979	979	38081
63	20241209	180600	1250068891	979	979	979	979	0
64	20241209	180500	1250068891	979	979	979	979	0
65	20241209	180400	1250068891	979	979	979	979	0
66	20241209	180300	1250068891	979	979	979	979	0
67	20241209	180200	1250068891	979	979	979	979	0
68	20241209	180100	1250068891	979	979	979	979	0
69	20241209	180000	1250068891	979	979	979	979	0
70	20241209	175900	1250068891	979	979	979	979	0
71	20241209	175800	1250068891	979	979	979	979	0
72	20241209	175700	1250068891	979	979	979	979	0
73	20241209	175600	1250068891	979	979	979	979	0
74	20241209	175500	1250068891	979	979	979	979	0
75	20241209	175400	1250068891	979	979	979	979	0
76	20241209	175300	1250068891	979	979	979	979	0
77	20241209	175200	1250068891	979	979	979	979	0
78	20241209	175100	1250068891	979	979	979	979	0
79	20241209	175000	1250068891	979	979	979	979	0
80	20241209	174900	1250068891	979	979	979	979	0
81	20241209	174800	1250068891	979	979	979	979	0
82	20241209	174700	1250068891	979	979	979	979	0
83	20241209	174600	1250068891	979	979	979	979	0
84	20241209	174500	1250068891	979	979	979	979	0
85	20241209	174400	1250068891	979	979	979	979	0
86	20241209	174300	1250068891	979	979	979	979	0
87	20241209	174200	1250068891	979	979	979	979	0
88	20241209	174100	1250068891	979	979	979	979	0
89	20241209	174000	1250068891	979	979	979	979	0
90	20241209	173900	1250068891	979	979	979	979	0
91	20241209	173800	1250068891	979	979	979	979	0
92	20241209	173700	1250068891	979	979	979	979	38081
93	20241209	173600	1250068891	979	979	979	979	0
94	20241209	173500	1250068891	979	979	979	979	0
95	20241209	173400	1250068891	979	979	979	979	0
96	20241209	173300	1250068891	979	979	979	979	0
97	20241209	173200	1250068891	979	979	979	979	0
98	20241209	173100	1250068891	979	979	979	979	0
99	20241209	173000	1250068891	979	979	979	979	0
100	20241209	172900	1250068891	979	979	979	979	0
101	20241209	172800	1250068891	979	979	979	979	0
102	20241209	172700	1250068891	979	979	979	979	0
103	20241209	172600	1250068891	979	979	979	979	0
104	20241209	172500	1250068891	979	979	979	979	0
105	20241209	172400	1250068891	979	979	979	979	0
106	20241209	172300	1250068891	979	979	979	979	0
107	20241209	172200	1250068891	979	979	979	979	0
108	20241209	172100	1250068891	979	979	979	979	0
109	20241209	172000	1250068891	979	979	979	979	0
110	20241209	171900	1250068891	979	979	979	979	0
111	20241209	171800	1250068891	979	979	979	979	0
112	20241209	171700	1250068891	979	979	979	979	0
113	20241209	171600	1250068891	979	979	979	979	0
114	20241209	171500	1250068891	979	979	979	979	0
115	20241209	171400	1250068891	979	979	979	979	0
116	20241209	171300	1250068891	979	979	979	979	0
117	20241209	171200	1250068891	979	979	979	979	0
118	20241209	171100	1250068891	979	979	979	979	0
119	20241209	171000	1250068891	979	979	979	979	0
120	20241209	170900	1250068891	979	979	979	979	0
121	20241209	170800	1250068891	979	979	979	979	0
122	20241209	170700	1250068891	979	979	979	979	38081
123	20241209	170600	1250068891	979	979	979	979	0
124	20241209	170500	1250068891	979	979	979	979	0
125	20241209	170400	1250068891	979	979	979	979	0
126	20241209	170300	1250068891	979	979	979	979	0
127	20241209	170200	1250068891	979	979	979	979	0
128	20241209	170100	1250068891	979	979	979	979	0
129	20241209	170000	1250068891	979	979	979	979	0
130	20241209	165900	1250068891	979	979	979	979	0
131	20241209	165800	1250068891	979	979	979	979	0
132	20241209	165700	1250068891	979	979	979	979	0
133	20241209	165600	1250068891	979	979	979	979	0
134	20241209	165500	1250068891	979	979	979	979	0
135	20241209	165400	1250068891	979	979	979	979	0
136	20241209	165300	1250068891	979	979	979	979	0
137	20241209	165200	1250068891	979	979	979	979	0
138	20241209	165100	1250068891	979	979	979	979	0
139	20241209	165000	1250068891	979	979	979	979	0
140	20241209	164900	1250068891	979	979	979	979	0
141	20241209	164800	1250068891	979	979	979	979	0
142	20241209	164700	1250068891	979	979	979	979	0
143	20241209	164600	1250068891	979	979	979	979	0
144	20241209	164500	1250068891	979	979	979	979	0
145	20241209	164400	1250068891	979	979	979	979	0
146	20241209	164300	1250068891	979	979	979	979	0
147	20241209	164200	1250068891	979	979	979	979	0
148	20241209	164100	1250068891	979	979	979	979	0
149	20241209	164000	1250068891	979	979	979	979	0
150	20241209	163900	1250068891	979	979	979	979	0
151	20241209	163800	1250068891	979	979	979	979	0
152	20241209	163700	1250068891	979	979	979	979	38081
153	20241209	163600	1250068891	979	979	979	979	0
154	20241209	163500	1250068891	979	979	979	979	0
155	20241209	163400	1250068891	979	979	979	979	0
156	20241209	163300	1250068891	979	979	979	979	0
157	20241209	163200	1250068891	979	979	979	979	0
158	20241209	163100	1250068891	979	979	979	979	0
159	20241209	163000	1250068891	979	979	979	979	0
160	20241209	162900	1250068891	979	979	979	979	0
161	20241209	162800	1250068891	979	979	979	979	0
162	20241209	162700	1250068891	979	979	979	979	0
163	20241209	162600	1250068891	979	979	979	979	0
164	20241209	162500	1250068891	979	979	979	979	0
165	20241209	162400	1250068891	979	979	979	979	0
166	20241209	162300	1250068891	979	979	979	979	0
167	20241209	162200	1250068891	979	979	979	979	0
168	20241209	162100	1250068891	979	979	979	979	0
169	20241209	162000	1250068891	979	979	979	979	0
170	20241209	161900	1250068891	979	979	979	979	0
171	20241209	161800	1250068891	979	979	979	979	0
172	20241209	161700	1250068891	979	979	979	979	0
173	20241209	161600	1250068891	979	979	979	979	0
174	20241209	161500	1250068891	979	979	979	979	0
175	20241209	161400	1250068891	979	979	979	979	0
176	20241209	161300	1250068891	979	979	979	979	0
177	20241209	161200	1250068891	979	979	979	979	0
178	20241209	161100	1250068891	979	979	979	979	0
179	20241209	161000	1250068891	979	979	979	979	0
180	20241209	160900	1250068891	979	979	979	979	0
181	20241209	160800	1250068891	979	979	979	979	0
182	20241209	160700	1250068891	979	979	979	979	38081
183	20241209	160600	1250068891	979	979	979	979	0
184	20241209	160500	1250068891	979	979	979	979	0
185	20241209	160400	1250068891	979	979	979	979	0
186	20241209	160300	1250068891	979	979	979	979	0
187	20241209	160200	1250068891	979	979	979	979	0
188	20241209	160100	1250068891	979	979	979	979	0
189	20241209	160000	1250068891	979	979	979	979	0
190	20241209	155900	1250068891	979	979	979	979	0
191	20241209	155800	1250068891	979	979	979	979	0
192	20241209	155700	1250068891	979	979	979	979	0
193	20241209	155600	1250068891	979	979	979	979	0
194	20241209	155500	1250068891	979	979	979	979	0
195	20241209	155400	1250068891	979	979	979	979	0
196	20241209	155300	1250068891	979	979	979	979	0
197	20241209	155200	1250068891	979	979	979	979	0
198	20241209	155100	1250068891	979	979	979	979	0
199	20241209	155000	1250068891	979	979	979	979	0
200	20241209	154900	1250068891	979	979	979	979	0
201	20241209	154800	1250068891	979	979	979	979	0
202	20241209	154700	1250068891	979	979	979	979	0
203	20241209	154600	1250068891	979	979	979	979	0
204	20241209	154500	1250068891	979	979	979	979	0
205	20241209	154400	1250068891	979	979	979	979	0
206	20241209	154300	1250068891	979	979	979	979	0
207	20241209	154200	1250068891	979	979	979	979	0
208	20241209	154100	1250068891	979	979	979	979	0
209	20241209	154000	1250068891	979	979	979	979	0
210	20241209	153900	1250068891	979	979	979	979	0
211	20241209	153800	1250068891	979	979	979	979	0
212	20241209	153700	1250068891	979	979	979	979	38081
213	20241209	153600	1250068891	979	979	979	979	0
214	20241209	153500	1250068891	979	979	979	979	0
215	20241209	153400	1250068891	979	979	979	979	0
216	20241209	153300	1250068891	979	979	979	979	0
217	20241209	153200	1250068891	979	979	979	979	0
218	20241209	153100	1250068891	979	979	979	979	0
219	20241209	153000	1250068891	979	979	979	979	38081
220	20241209	152900	1212787592	977	977	977	977	0
221	20241209	152800	1212787592	977	977	977	977	0
222	20241209	152700	1212787592	977	977	977	977	0
223	20241209	152600	1212787592	977	977	977	977	0
224	20241209	152500	1212787592	977	977	977	977	0
225	20241209	152400	1212787592	977	977	977	977	0
226	20241209	152300	1212787592	977	977	977	977	0
227	20241209	152200	1212787592	977	977	977	977	0
228	20241209	152100	1212787592	977	977	977	977	0
229	20241209	152000	1212787592	977	977	977	977	0
230	20241209	151900	1212787592	977	977	977	975	4163
231	20241209	151800	1208723657	977	978	979	974	2149
232	20241209	151700	1206627027	976	978	979	976	1643
233	20241209	151600	1205018879	979	980	980	979	121
234	20241209	151500	1204900400	980	978	980	978	10087
235	20241209	151400	1195034439	978	974	978	974	31906
236	20241209	151300	1163874299	975	973	975	973	5289
237	20241209	151200	1158722879	973	969	973	969	1201
238	20241209	151100	1157555346	973	973	973	973	0
239	20241209	151000	1157555346	973	969	973	967	2119
240	20241209	150900	1155503271	967	967	967	967	0
241	20241209	150800	1155503271	967	967	967	967	221
242	20241209	150700	1155289564	967	967	967	967	100
243	20241209	150600	1155192864	968	968	968	968	300
244	20241209	150500	1154902464	968	968	968	968	1
245	20241209	150400	1154901496	969	969	969	969	30
246	20241209	150300	1154872426	969	969	969	969	0
247	20241209	150200	1154872426	969	969	969	969	640
248	20241209	150100	1154252266	969	973	973	969	900
249	20241209	150000	1153378566	972	973	973	970	10592
250	20241209	145900	1143084985	973	966	973	966	1294
251	20241209	145800	1141833152	965	962	965	962	1386
252	20241209	145700	1140497349	961	959	961	959	2115
253	20241209	145600	1138466239	961	961	961	961	0
254	20241209	145500	1138466239	961	961	961	961	1
255	20241209	145400	1138465278	954	962	962	952	4051
256	20241209	145300	1134599069	962	963	964	954	1491
257	20241209	145200	1133164556	963	963	963	963	1
258	20241209	145100	1133163593	964	964	964	964	1095
259	20241209	145000	1132108013	964	954	964	946	10542
260	20241209	144900	1122095255	964	968	968	953	5002
261	20241209	144800	1117304077	974	975	975	974	2051
262	20241209	144700	1115304865	975	975	975	975	326
263	20241209	144600	1114987015	975	970	976	968	11471
264	20241209	144500	1103807958	968	968	968	968	33
265	20241209	144400	1103776014	971	972	973	971	1890
266	20241209	144300	1101938760	972	969	972	968	3197
267	20241209	144200	1098837224	969	965	970	965	103
268	20241209	144100	1098737420	969	953	971	952	12540
269	20241209	144000	1086634481	952	952	952	952	1
270	20241209	143900	1086633529	952	952	952	952	119
271	20241209	143800	1086520241	959	959	959	959	1
272	20241209	143700	1086519282	952	952	952	952	1
273	20241209	143600	1086518330	959	959	959	959	0
274	20241209	143500	1086518330	959	959	959	959	1
275	20241209	143400	1086517371	952	952	952	952	0
276	20241209	143300	1086517371	952	952	952	952	1060
277	20241209	143200	1085508251	952	956	956	952	3318
278	20241209	143100	1082349055	949	949	949	949	228
279	20241209	143000	1082132683	963	951	963	947	19192
280	20241209	142900	1063802652	946	949	951	946	3879
281	20241209	142800	1060127825	947	947	947	947	51
282	20241209	142700	1060079528	946	946	946	946	0
283	20241209	142600	1060079528	946	946	946	946	0
284	20241209	142500	1060079528	946	946	946	946	0
285	20241209	142400	1060079528	946	946	946	946	0
286	20241209	142300	1060079528	946	946	946	946	0
287	20241209	142200	1060079528	946	949	949	946	2205
288	20241209	142100	1057990893	951	951	951	951	119
289	20241209	142000	1057877724	951	951	951	951	0
290	20241209	141900	1057877724	951	954	954	951	37
291	20241209	141800	1057842437	954	954	954	954	60
292	20241209	141700	1057785197	955	955	955	955	0
293	20241209	141600	1057785197	955	955	955	955	0
294	20241209	141500	1057785197	955	955	955	955	0
295	20241209	141400	1057785197	955	955	955	955	1
296	20241209	141300	1057784242	951	951	951	951	19
297	20241209	141200	1057766173	951	951	951	951	0
298	20241209	141100	1057766173	951	951	951	951	40
299	20241209	141000	1057728133	951	951	951	951	112
300	20241209	140900	1057621621	951	951	951	951	45
301	20241209	140800	1057578826	955	955	955	951	362
302	20241209	140700	1057234316	951	951	951	951	78
303	20241209	140600	1057160138	951	951	951	951	35
304	20241209	140500	1057126853	951	951	951	951	0
305	20241209	140400	1057126853	951	951	951	951	0
306	20241209	140300	1057126853	951	951	951	951	0
307	20241209	140200	1057126853	951	955	955	951	158
308	20241209	140100	1056975967	951	955	955	951	2519
309	20241209	140000	1054576476	955	958	958	955	483
310	20241209	135900	1054114795	959	961	961	959	105
311	20241209	135800	1054013955	962	962	962	962	88
312	20241209	135700	1053929299	963	963	963	963	893
313	20241209	135600	1053069340	970	970	970	970	0
314	20241209	135500	1053069340	970	970	970	970	0
315	20241209	135400	1053069340	970	970	970	970	1
316	20241209	135300	1053068370	963	963	970	963	3346
317	20241209	135200	1049845715	963	963	963	963	2000
318	20241209	135100	1047919715	966	963	966	963	2232
319	20241209	135000	1045769603	966	966	966	966	0
320	20241209	134900	1045769603	966	963	966	963	2360
321	20241209	134800	1043496413	964	964	964	964	0
322	20241209	134700	1043496413	964	963	964	963	2338
323	20241209	134600	1041244676	964	964	964	963	2174
324	20241209	134500	1039149857	965	968	968	964	2462
325	20241209	134400	1036774529	968	968	968	968	0
326	20241209	134300	1036774529	968	968	968	968	1
327	20241209	134200	1036773561	968	968	968	968	0
328	20241209	134100	1036773561	968	968	968	968	0
329	20241209	134000	1036773561	968	968	968	968	1
330	20241209	133900	1036772593	969	969	969	969	1
331	20241209	133800	1036771624	969	969	969	969	3
332	20241209	133700	1036768717	970	969	970	969	200
333	20241209	133600	1036574870	964	964	964	964	0
334	20241209	133500	1036574870	964	965	966	963	10604
335	20241209	133400	1026356406	966	967	967	966	491
336	20241209	133300	1025881643	967	967	967	967	2186
337	20241209	133200	1023767781	968	969	969	968	2318
338	20241209	133100	1021523910	968	968	968	968	231
339	20241209	133000	1021300302	968	967	968	967	268
340	20241209	132900	1021041066	967	967	967	967	88
341	20241209	132800	1020955970	968	970	970	968	2823
342	20241209	132700	1018218416	970	972	972	970	1566
343	20241209	132600	1016698374	972	972	972	972	100
344	20241209	132500	1016601174	973	974	974	973	1154
345	20241209	132400	1015477232	973	973	973	973	0
346	20241209	132300	1015477232	973	975	975	973	30
347	20241209	132200	1015448028	973	974	974	973	21
348	20241209	132100	1015427594	974	976	976	974	2
349	20241209	132000	1015425644	976	966	977	966	21927
350	20241209	131900	994084001	968	968	968	968	4
351	20241209	131800	994080129	967	967	967	967	172
352	20241209	131700	993913805	967	967	967	967	1
353	20241209	131600	993912838	967	964	968	963	905
354	20241209	131500	993040743	964	964	964	964	2222
355	20241209	131400	990898735	964	965	965	963	1371
356	20241209	131300	989577288	970	970	970	970	426
357	20241209	131200	989164068	970	966	970	966	184
358	20241209	131100	988986012	970	970	970	967	4
359	20241209	131000	988982136	971	970	971	970	375
360	20241209	130900	988618014	971	971	971	971	106
361	20241209	130800	988515088	970	970	970	970	833
362	20241209	130700	987707078	970	971	972	970	511
363	20241209	130600	987210678	971	971	971	971	1030
364	20241209	130500	986210548	971	971	971	971	500
365	20241209	130400	985725048	971	971	971	971	70
366	20241209	130300	985657078	971	971	971	964	22
367	20241209	130200	985635723	964	969	971	964	6660
368	20241209	130100	979188121	969	969	969	969	39
369	20241209	130000	979150330	969	968	969	964	1227
370	20241209	125900	977964233	968	968	968	968	1
371	20241209	125800	977963265	963	968	969	963	2521
372	20241209	125700	975524645	968	966	970	966	10371
373	20241209	125600	965469409	967	967	967	967	215
374	20241209	125500	965261504	967	966	967	966	1749
375	20241209	125400	963570374	967	963	967	963	2767
376	20241209	125300	960900702	963	965	965	963	6149
377	20241209	125200	954968407	965	964	965	963	6091
378	20241209	125100	949097545	964	961	964	961	2149
379	20241209	125000	947028101	961	958	961	958	1020
380	20241209	124900	946049456	957	956	957	956	33
381	20241209	124800	946017876	957	957	957	957	1
382	20241209	124700	946016919	956	951	956	951	916
383	20241209	124600	945141728	955	954	955	954	1068
384	20241209	124500	944122217	953	950	953	950	2362
385	20241209	124400	941875072	950	949	950	949	13
386	20241209	124300	941862734	949	944	949	944	4996
387	20241209	124200	937142185	944	944	944	944	0
388	20241209	124100	937142185	944	945	945	944	626
389	20241209	124000	936550815	945	948	948	945	339
390	20241209	123900	936230393	949	949	949	949	2
391	20241209	123800	936228495	949	948	949	948	500
392	20241209	123700	935753998	945	945	945	945	0
393	20241209	123600	935753998	945	948	948	945	2
394	20241209	123500	935752105	944	948	948	944	1589
395	20241209	123400	934251534	948	948	948	948	1
396	20241209	123300	934250586	949	949	949	949	0
397	20241209	123200	934250586	949	948	949	948	248
398	20241209	123100	934015480	949	948	949	948	14
399	20241209	123000	934002207	948	948	948	948	242
400	20241209	122900	933772791	950	944	950	943	922
401	20241209	122800	932902683	944	944	944	944	100
402	20241209	122700	932808283	952	948	952	944	10636
403	20241209	122600	922708609	948	948	948	948	1
404	20241209	122500	922707661	943	943	943	943	375
405	20241209	122400	922354036	943	947	947	943	2834
406	20241209	122300	919680669	948	948	948	948	0
407	20241209	122200	919680669	948	949	949	948	50
408	20241209	122100	919633259	948	948	948	948	833
409	20241209	122000	918843575	945	945	945	945	0
410	20241209	121900	918843575	945	945	945	945	332
411	20241209	121800	918529835	950	950	950	950	0
412	20241209	121700	918529835	950	950	950	950	1
413	20241209	121600	918528885	940	944	944	940	10000
414	20241209	121500	909110542	950	946	950	944	10762
415	20241209	121400	898948474	946	946	946	946	2000
416	20241209	121300	897056474	951	951	951	946	3595
417	20241209	121200	893652482	951	951	953	951	3799
418	20241209	121100	890035633	951	953	953	951	12
419	20241209	121000	890024199	953	953	953	953	500
420	20241209	120900	889547699	953	953	953	952	4301
421	20241209	120800	885452284	955	955	955	955	551
422	20241209	120700	884926079	955	955	955	955	0
423	20241209	120600	884926079	955	955	955	955	0
424	20241209	120500	884926079	955	956	956	953	640
425	20241209	120400	884314780	956	959	959	956	105
426	20241209	120300	884214300	960	962	962	960	89
427	20241209	120200	884128754	963	963	963	963	0
428	20241209	120100	884128754	963	963	963	963	0
429	20241209	120000	884128754	963	963	963	963	90
430	20241209	115900	884042084	962	962	962	962	5001
431	20241209	115800	879231122	963	963	963	963	0
432	20241209	115700	879231122	963	943	963	941	2818
433	20241209	115600	876559334	949	949	949	949	0
434	20241209	115500	876559334	949	949	949	949	1
435	20241209	115400	876558385	948	942	948	941	206
436	20241209	115300	876364522	941	941	941	941	1083
437	20241209	115200	875345419	941	947	947	940	6694
438	20241209	115100	869037773	949	948	949	948	126
439	20241209	115000	868918324	949	952	952	949	9662
440	20241209	114900	859734310	952	952	952	952	756
441	20241209	114800	859014598	952	955	955	952	3095
442	20241209	114700	856060858	956	962	962	955	2931
443	20241209	114600	853254037	962	962	962	962	0
444	20241209	114500	853254037	962	964	964	962	27
445	20241209	114400	853228039	964	964	964	964	14
446	20241209	114300	853214543	964	964	964	964	0
447	20241209	114200	853214543	964	964	964	964	4
448	20241209	114100	853210687	965	965	965	965	0
449	20241209	114000	853210687	965	965	965	965	12
450	20241209	113900	853199107	969	969	969	969	10
451	20241209	113800	853189417	970	970	970	970	0
452	20241209	113700	853189417	970	967	972	967	10240
453	20241209	113600	843263493	967	967	967	967	9
454	20241209	113500	843254790	967	967	967	967	3
455	20241209	113400	843251889	966	958	970	958	30048
456	20241209	113300	814158177	958	953	958	953	319
457	20241209	113200	813854135	953	953	953	953	1574
458	20241209	113100	812354113	951	951	951	951	0
459	20241209	113000	812354113	951	957	958	951	2366
460	20241209	112900	810102240	958	961	964	958	2611
461	20241209	112800	807595221	961	961	961	961	1749
462	20241209	112700	805914432	961	961	961	961	70
463	20241209	112600	805847162	966	961	968	960	994
464	20241209	112500	804891598	961	967	967	961	3826
465	20241209	112400	801214167	968	968	968	968	0
466	20241209	112300	801214167	968	968	968	968	0
467	20241209	112200	801214167	968	968	968	968	0
468	20241209	112100	801214167	968	968	968	968	40
469	20241209	112000	801175447	968	963	968	962	338
470	20241209	111900	800848450	968	968	968	968	99
471	20241209	111800	800752618	968	968	968	964	1914
472	20241209	111700	798900626	968	961	968	961	3800
473	20241209	111600	795247853	960	961	961	960	628
474	20241209	111500	794644455	961	964	964	961	4522
475	20241209	111400	790289155	964	969	969	963	306
476	20241209	111300	789994172	970	973	973	970	210
477	20241209	111200	789790322	974	975	975	974	4890
478	20241209	111100	785024855	975	971	977	971	3970
479	20241209	111000	781153666	974	973	978	971	28282
480	20241209	110900	753569284	975	967	975	967	51213
481	20241209	110800	703680304	967	966	967	966	3417
482	20241209	110700	700379468	966	962	966	962	9521
483	20241209	110600	691204692	962	964	964	962	2500
484	20241209	110500	688795595	964	965	970	964	177
485	20241209	110400	688624958	970	968	970	968	2061
486	20241209	110300	686626905	968	962	968	962	411
487	20241209	110200	686231517	961	966	966	961	9896
488	20241209	110100	676692256	966	971	971	966	581
489	20241209	110000	676128689	964	976	976	964	8242
490	20241209	105900	668128012	976	976	976	973	2084
491	20241209	105800	666096207	974	976	977	974	2941
492	20241209	105700	663225810	977	974	977	974	27
493	20241209	105600	663199463	975	976	978	974	12176
494	20241209	105500	651302635	976	968	976	967	28943
495	20241209	105400	623092630	975	973	975	967	16930
496	20241209	105300	606618056	973	963	974	962	18048
497	20241209	105200	589093846	969	958	969	958	11493
498	20241209	105100	577999983	965	964	965	957	3346
499	20241209	105000	574780120	965	967	968	965	6192
500	20241209	104900	568787433	967	968	969	966	4305
501	20241209	104800	564621013	968	966	968	966	13372
502	20241209	104700	551689304	966	965	966	965	4020
503	20241209	104600	547807692	960	960	960	960	2817
504	20241209	104500	545103372	960	966	966	960	501
505	20241209	104400	544622363	966	959	966	959	11087
506	20241209	104300	533935461	956	956	956	956	212
507	20241209	104200	533732789	960	960	960	960	446
508	20241209	104100	533304629	956	961	961	956	4255
509	20241209	104000	529226559	956	956	956	955	8110
510	20241209	103900	521479252	958	961	962	957	1021
511	20241209	103800	520500848	962	964	964	960	2677
512	20241209	103700	517926992	964	962	964	960	3938
513	20241209	103600	514138432	962	963	963	960	2222
514	20241209	103500	512001596	964	964	965	958	7703
515	20241209	103400	504582408	965	957	965	957	48012
516	20241209	103300	458478487	957	957	957	957	0
517	20241209	103200	458478487	957	957	957	954	16606
518	20241209	103100	442625658	957	948	958	948	4941
519	20241209	103000	437928511	950	952	954	948	7750
520	20241209	102900	430559381	953	958	959	953	8541
521	20241209	102800	422394728	959	958	959	956	2041
522	20241209	102700	420439101	959	955	960	955	30093
523	20241209	102600	391618869	955	948	955	948	20307
524	20241209	102500	372327044	949	943	949	943	6657
525	20241209	102400	366016681	946	941	947	941	7942
526	20241209	102300	358518219	941	941	942	941	235
527	20241209	102200	358297035	942	942	942	942	9
528	20241209	102100	358288557	942	940	942	940	10902
529	20241209	102000	348040645	939	940	940	939	2097
530	20241209	101900	346069562	939	940	940	939	141
531	20241209	101800	345937035	939	939	940	939	1580
532	20241209	101700	344453121	939	939	939	936	71
533	20241209	101600	344386524	936	937	939	936	81
534	20241209	101500	344310667	938	938	939	938	17
535	20241209	101400	344294709	938	937	939	933	288
536	20241209	101300	344025457	935	938	939	935	121
537	20241209	101200	343912002	939	934	939	933	130
538	20241209	101100	343790585	933	934	934	933	1116
539	20241209	101000	342748251	934	939	939	934	1136
540	20241209	100900	341684478	940	940	940	940	11
541	20241209	100800	341674138	944	941	944	941	26
542	20241209	100700	341649616	938	939	939	938	502
543	20241209	100600	341178668	939	940	940	938	984
544	20241209	100500	340254281	940	940	940	940	34
545	20241209	100400	340222321	941	942	942	941	1046
546	20241209	100300	339237935	946	945	946	945	325
547	20241209	100200	338930505	941	942	942	941	271
548	20241209	100100	338675464	941	944	944	941	272
549	20241209	100000	338418879	945	946	946	945	130
550	20241209	095900	338295929	946	942	946	942	8903
551	20241209	095800	329905451	942	940	942	938	8571
552	20241209	095700	321858769	946	940	946	938	1240
553	20241209	095600	320693406	940	942	943	940	2585
554	20241209	095500	318259787	943	948	948	943	4422
555	20241209	095400	314075827	948	951	954	948	397
556	20241209	095300	313698222	952	951	955	951	2302
557	20241209	095200	311501070	955	951	955	951	5946
558	20241209	095100	305846420	951	956	958	951	5307
559	20241209	095000	300769355	957	957	958	956	22615
560	20241209	094900	279142398	958	950	958	948	22427
561	20241209	094800	257734532	951	952	959	951	9762
562	20241209	094700	248407060	959	955	960	946	45400
563	20241209	094600	205036323	955	942	955	942	36987
564	20241209	094500	169902965	947	947	947	947	0
565	20241209	094400	169902965	947	944	947	941	21003
566	20241209	094300	150064671	943	932	943	931	28754
567	20241209	094200	123092170	931	925	931	925	9204
568	20241209	094100	114539857	924	918	925	915	12531
569	20241209	094000	103013314	918	916	918	916	1864
570	20241209	093900	101302839	915	915	916	914	1584
571	20241209	093800	99854022	917	914	917	914	3000
572	20241209	093700	97107791	914	914	915	914	8042
573	20241209	093600	89757329	909	915	916	909	141
574	20241209	093500	89628388	908	908	916	908	28
575	20241209	093400	89602840	906	905	906	905	4262
576	20241209	093300	85741655	905	905	905	905	0
577	20241209	093200	85741655	905	902	905	902	1111
578	20241209	093100	84736206	900	900	900	900	349
579	20241209	093000	84422106	900	900	903	900	1568
580	20241209	092900	83010307	905	905	905	905	0
581	20241209	092800	83010307	905	905	905	905	2
582	20241209	092700	83008497	901	901	901	901	101
583	20241209	092600	82917496	901	900	901	900	2535
584	20241209	092500	80635454	906	900	906	900	3014
585	20241209	092400	77922788	905	905	905	905	2000
586	20241209	092300	76112788	906	906	906	906	100
587	20241209	092200	76022188	906	900	906	900	1986
588	20241209	092100	74231169	900	900	900	900	0
589	20241209	092000	74231169	900	900	900	900	1133
590	20241209	091900	73211469	895	902	903	895	4236
591	20241209	091800	69399673	899	900	900	899	1269
592	20241209	091700	68257598	899	898	899	898	5000
593	20241209	091600	63763598	900	900	900	900	2000
594	20241209	091500	61963598	903	903	903	903	0
595	20241209	091400	61963598	903	891	903	880	3293
596	20241209	091300	59042909	891	877	891	877	6194
597	20241209	091200	53554143	878	882	882	877	8088
598	20241209	091100	46439931	892	882	892	882	1495
599	20241209	091000	45119718	882	877	882	877	1729
600	20241209	090900	43603380	877	877	877	877	0
601	20241209	090800	43603380	877	875	877	875	598
602	20241209	090700	43079134	877	877	877	876	1181
603	20241209	090600	42043842	878	867	878	867	7662
604	20241209	090500	35375695	879	866	879	865	6452
605	20241209	090400	29789701	881	881	881	881	0
606	20241209	090300	29789701	881	866	884	865	5681
607	20241209	090200	24869366	886	872	887	864	6152
608	20241209	090100	19532751	900	887	901	883	8313
609	20241209	090000	12180464	901	861	919	861	13995