KissMeData/022220/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	190800	644918306	922	922	922	922	5209
3	20241210	190700	644918306	922	922	922	922	0
4	20241210	190600	644918306	922	922	922	922	0
5	20241210	190500	644918306	922	922	922	922	0
6	20241210	190400	644918306	922	922	922	922	0
7	20241210	190300	644918306	922	922	922	922	0
8	20241210	190200	644918306	922	922	922	922	0
9	20241210	190100	644918306	922	922	922	922	0
10	20241210	190000	644918306	922	922	922	922	0
11	20241210	185900	644918306	922	922	922	922	0
12	20241210	185800	644918306	922	922	922	922	0
13	20241210	185700	644918306	922	922	922	922	0
14	20241210	185600	644918306	922	922	922	922	0
15	20241210	185500	644918306	922	922	922	922	0
16	20241210	185400	644918306	922	922	922	922	0
17	20241210	185300	644918306	922	922	922	922	0
18	20241210	185200	644918306	922	922	922	922	0
19	20241210	185100	644918306	922	922	922	922	0
20	20241210	185000	644918306	922	922	922	922	0
21	20241210	184900	644918306	922	922	922	922	0
22	20241210	184800	644918306	922	922	922	922	0
23	20241210	184700	644918306	922	922	922	922	0
24	20241210	184600	644918306	922	922	922	922	0
25	20241210	184500	644918306	922	922	922	922	0
26	20241210	184400	644918306	922	922	922	922	0
27	20241210	184300	644918306	922	922	922	922	0
28	20241210	184200	644918306	922	922	922	922	0
29	20241210	184100	644918306	922	922	922	922	0
30	20241210	184000	644918306	922	922	922	922	0
31	20241210	183900	644918306	922	922	922	922	0
32	20241210	183800	644918306	922	922	922	922	5209
33	20241210	183700	644918306	922	922	922	922	0
34	20241210	183600	644918306	922	922	922	922	0
35	20241210	183500	644918306	922	922	922	922	0
36	20241210	183400	644918306	922	922	922	922	0
37	20241210	183300	644918306	922	922	922	922	0
38	20241210	183200	644918306	922	922	922	922	0
39	20241210	183100	644918306	922	922	922	922	0
40	20241210	183000	644918306	922	922	922	922	0
41	20241210	182900	644918306	922	922	922	922	0
42	20241210	182800	644918306	922	922	922	922	0
43	20241210	182700	644918306	922	922	922	922	0
44	20241210	182600	644918306	922	922	922	922	0
45	20241210	182500	644918306	922	922	922	922	0
46	20241210	182400	644918306	922	922	922	922	0
47	20241210	182300	644918306	922	922	922	922	0
48	20241210	182200	644918306	922	922	922	922	0
49	20241210	182100	644918306	922	922	922	922	0
50	20241210	182000	644918306	922	922	922	922	0
51	20241210	181900	644918306	922	922	922	922	0
52	20241210	181800	644918306	922	922	922	922	0
53	20241210	181700	644918306	922	922	922	922	0
54	20241210	181600	644918306	922	922	922	922	0
55	20241210	181500	644918306	922	922	922	922	0
56	20241210	181400	644918306	922	922	922	922	0
57	20241210	181300	644918306	922	922	922	922	0
58	20241210	181200	644918306	922	922	922	922	0
59	20241210	181100	644918306	922	922	922	922	0
60	20241210	181000	644918306	922	922	922	922	0
61	20241210	180900	644918306	922	922	922	922	0
62	20241210	180800	644918306	922	922	922	922	5209
63	20241210	180700	644918306	922	922	922	922	0
64	20241210	180600	644918306	922	922	922	922	0
65	20241210	180500	644918306	922	922	922	922	0
66	20241210	180400	644918306	922	922	922	922	0
67	20241210	180300	644918306	922	922	922	922	0
68	20241210	180200	644918306	922	922	922	922	0
69	20241210	180100	644918306	922	922	922	922	0
70	20241210	180000	644918306	922	922	922	922	0
71	20241210	175900	644918306	922	922	922	922	0
72	20241210	175800	644918306	922	922	922	922	0
73	20241210	175700	644918306	922	922	922	922	0
74	20241210	175600	644918306	922	922	922	922	0
75	20241210	175500	644918306	922	922	922	922	0
76	20241210	175400	644918306	922	922	922	922	0
77	20241210	175300	644918306	922	922	922	922	0
78	20241210	175200	644918306	922	922	922	922	0
79	20241210	175100	644918306	922	922	922	922	0
80	20241210	175000	644918306	922	922	922	922	0
81	20241210	174900	644918306	922	922	922	922	0
82	20241210	174800	644918306	922	922	922	922	0
83	20241210	174700	644918306	922	922	922	922	0
84	20241210	174600	644918306	922	922	922	922	0
85	20241210	174500	644918306	922	922	922	922	0
86	20241210	174400	644918306	922	922	922	922	0
87	20241210	174300	644918306	922	922	922	922	0
88	20241210	174200	644918306	922	922	922	922	0
89	20241210	174100	644918306	922	922	922	922	0
90	20241210	174000	644918306	922	922	922	922	0
91	20241210	173900	644918306	922	922	922	922	0
92	20241210	173800	644918306	922	922	922	922	5209
93	20241210	173700	644918306	922	922	922	922	0
94	20241210	173600	644918306	922	922	922	922	0
95	20241210	173500	644918306	922	922	922	922	0
96	20241210	173400	644918306	922	922	922	922	0
97	20241210	173300	644918306	922	922	922	922	0
98	20241210	173200	644918306	922	922	922	922	0
99	20241210	173100	644918306	922	922	922	922	0
100	20241210	173000	644918306	922	922	922	922	0
101	20241210	172900	644918306	922	922	922	922	0
102	20241210	172800	644918306	922	922	922	922	0
103	20241210	172700	644918306	922	922	922	922	0
104	20241210	172600	644918306	922	922	922	922	0
105	20241210	172500	644918306	922	922	922	922	0
106	20241210	172400	644918306	922	922	922	922	0
107	20241210	172300	644918306	922	922	922	922	0
108	20241210	172200	644918306	922	922	922	922	0
109	20241210	172100	644918306	922	922	922	922	0
110	20241210	172000	644918306	922	922	922	922	0
111	20241210	171900	644918306	922	922	922	922	0
112	20241210	171800	644918306	922	922	922	922	0
113	20241210	171700	644918306	922	922	922	922	0
114	20241210	171600	644918306	922	922	922	922	0
115	20241210	171500	644918306	922	922	922	922	0
116	20241210	171400	644918306	922	922	922	922	0
117	20241210	171300	644918306	922	922	922	922	0
118	20241210	171200	644918306	922	922	922	922	0
119	20241210	171100	644918306	922	922	922	922	0
120	20241210	171000	644918306	922	922	922	922	0
121	20241210	170900	644918306	922	922	922	922	0
122	20241210	170800	644918306	922	922	922	922	5209
123	20241210	170700	644918306	922	922	922	922	0
124	20241210	170600	644918306	922	922	922	922	0
125	20241210	170500	644918306	922	922	922	922	0
126	20241210	170400	644918306	922	922	922	922	0
127	20241210	170300	644918306	922	922	922	922	0
128	20241210	170200	644918306	922	922	922	922	0
129	20241210	170100	644918306	922	922	922	922	0
130	20241210	170000	644918306	922	922	922	922	0
131	20241210	165900	644918306	922	922	922	922	0
132	20241210	165800	644918306	922	922	922	922	0
133	20241210	165700	644918306	922	922	922	922	0
134	20241210	165600	644918306	922	922	922	922	0
135	20241210	165500	644918306	922	922	922	922	0
136	20241210	165400	644918306	922	922	922	922	0
137	20241210	165300	644918306	922	922	922	922	0
138	20241210	165200	644918306	922	922	922	922	0
139	20241210	165100	644918306	922	922	922	922	0
140	20241210	165000	644918306	922	922	922	922	0
141	20241210	164900	644918306	922	922	922	922	0
142	20241210	164800	644918306	922	922	922	922	0
143	20241210	164700	644918306	922	922	922	922	0
144	20241210	164600	644918306	922	922	922	922	0
145	20241210	164500	644918306	922	922	922	922	0
146	20241210	164400	644918306	922	922	922	922	0
147	20241210	164300	644918306	922	922	922	922	0
148	20241210	164200	644918306	922	922	922	922	0
149	20241210	164100	644918306	922	922	922	922	0
150	20241210	164000	644918306	922	922	922	922	0
151	20241210	163900	644918306	922	922	922	922	0
152	20241210	163800	644918306	922	922	922	922	5209
153	20241210	163700	644918306	922	922	922	922	0
154	20241210	163600	644918306	922	922	922	922	0
155	20241210	163500	644918306	922	922	922	922	0
156	20241210	163400	644918306	922	922	922	922	0
157	20241210	163300	644918306	922	922	922	922	0
158	20241210	163200	644918306	922	922	922	922	0
159	20241210	163100	644918306	922	922	922	922	0
160	20241210	163000	644918306	922	922	922	922	0
161	20241210	162900	644918306	922	922	922	922	0
162	20241210	162800	644918306	922	922	922	922	0
163	20241210	162700	644918306	922	922	922	922	0
164	20241210	162600	644918306	922	922	922	922	0
165	20241210	162500	644918306	922	922	922	922	0
166	20241210	162400	644918306	922	922	922	922	0
167	20241210	162300	644918306	922	922	922	922	0
168	20241210	162200	644918306	922	922	922	922	0
169	20241210	162100	644918306	922	922	922	922	0
170	20241210	162000	644918306	922	922	922	922	0
171	20241210	161900	644918306	922	922	922	922	0
172	20241210	161800	644918306	922	922	922	922	0
173	20241210	161700	644918306	922	922	922	922	0
174	20241210	161600	644918306	922	922	922	922	0
175	20241210	161500	644918306	922	922	922	922	0
176	20241210	161400	644918306	922	922	922	922	0
177	20241210	161300	644918306	922	922	922	922	0
178	20241210	161200	644918306	922	922	922	922	0
179	20241210	161100	644918306	922	922	922	922	0
180	20241210	161000	644918306	922	922	922	922	0
181	20241210	160900	644918306	922	922	922	922	0
182	20241210	160800	644918306	922	922	922	922	5209
183	20241210	160700	644918306	922	922	922	922	0
184	20241210	160600	644918306	922	922	922	922	0
185	20241210	160500	644918306	922	922	922	922	0
186	20241210	160400	644918306	922	922	922	922	0
187	20241210	160300	644918306	922	922	922	922	0
188	20241210	160200	644918306	922	922	922	922	0
189	20241210	160100	644918306	922	922	922	922	0
190	20241210	160000	644918306	922	922	922	922	0
191	20241210	155900	644918306	922	922	922	922	0
192	20241210	155800	644918306	922	922	922	922	0
193	20241210	155700	644918306	922	922	922	922	0
194	20241210	155600	644918306	922	922	922	922	0
195	20241210	155500	644918306	922	922	922	922	0
196	20241210	155400	644918306	922	922	922	922	0
197	20241210	155300	644918306	922	922	922	922	0
198	20241210	155200	644918306	922	922	922	922	0
199	20241210	155100	644918306	922	922	922	922	0
200	20241210	155000	644918306	922	922	922	922	0
201	20241210	154900	644918306	922	922	922	922	0
202	20241210	154800	644918306	922	922	922	922	0
203	20241210	154700	644918306	922	922	922	922	0
204	20241210	154600	644918306	922	922	922	922	0
205	20241210	154500	644918306	922	922	922	922	0
206	20241210	154400	644918306	922	922	922	922	0
207	20241210	154300	644918306	922	922	922	922	0
208	20241210	154200	644918306	922	922	922	922	0
209	20241210	154100	644918306	922	922	922	922	0
210	20241210	154000	644918306	922	922	922	922	0
211	20241210	153900	644918306	922	922	922	922	0
212	20241210	153800	644918306	922	922	922	922	5209
213	20241210	153700	644918306	922	922	922	922	0
214	20241210	153600	644918306	922	922	922	922	0
215	20241210	153500	644918306	922	922	922	922	0
216	20241210	153400	644918306	922	922	922	922	0
217	20241210	153300	644918306	922	922	922	922	0
218	20241210	153200	644918306	922	922	922	922	0
219	20241210	153100	644918306	922	922	922	922	0
220	20241210	153000	644918306	922	922	922	922	5209
221	20241210	152900	640115608	916	916	916	916	0
222	20241210	152800	640115608	916	916	916	916	0
223	20241210	152700	640115608	916	916	916	916	0
224	20241210	152600	640115608	916	916	916	916	0
225	20241210	152500	640115608	916	916	916	916	0
226	20241210	152400	640115608	916	916	916	916	0
227	20241210	152300	640115608	916	916	916	916	0
228	20241210	152200	640115608	916	916	916	916	0
229	20241210	152100	640115608	916	916	916	916	0
230	20241210	152000	640115608	916	916	916	916	0
231	20241210	151900	640115608	916	917	917	916	2
232	20241210	151800	640113775	918	918	918	918	0
233	20241210	151700	640113775	918	910	918	910	650
234	20241210	151600	639522259	910	910	910	910	1656
235	20241210	151500	638015299	910	920	920	909	1537
236	20241210	151400	636605512	920	914	920	914	4286
237	20241210	151300	632665722	914	926	926	900	17369
238	20241210	151200	616908659	925	923	926	923	903
239	20241210	151100	616073001	921	921	921	921	1323
240	20241210	151000	614854518	921	921	921	921	1862
241	20241210	150900	613139616	925	921	925	921	1001
242	20241210	150800	612217691	921	925	925	921	373
243	20241210	150700	611874062	925	924	925	921	104
244	20241210	150600	611778252	924	924	924	924	0
245	20241210	150500	611778252	924	924	924	924	390
246	20241210	150400	611417892	924	928	928	924	1906
247	20241210	150300	609653743	929	929	929	929	0
248	20241210	150200	609653743	929	930	930	929	3
249	20241210	150100	609650955	930	930	930	930	1
250	20241210	150000	609650025	926	924	926	924	421
251	20241210	145900	609260991	924	925	925	924	35
252	20241210	145800	609228636	931	931	931	931	2502
253	20241210	145700	606899274	926	924	926	924	5000
254	20241210	145600	602269436	926	926	926	926	28
255	20241210	145500	602243508	930	930	930	930	1
256	20241210	145400	602242578	930	920	931	920	6457
257	20241210	145300	596238910	920	920	920	920	6
258	20241210	145200	596233390	920	920	920	919	1496
259	20241210	145100	594857213	925	925	925	925	0
260	20241210	145000	594857213	925	922	927	922	6730
261	20241210	144900	588632804	916	916	916	916	1000
262	20241210	144800	587716804	912	912	913	912	2440
263	20241210	144700	585491384	913	920	920	913	4740
264	20241210	144600	581145460	920	920	920	920	0
265	20241210	144500	581145460	920	921	921	920	679
266	20241210	144400	580520760	925	925	925	925	0
267	20241210	144300	580520760	925	926	926	920	1005
268	20241210	144200	579596134	923	927	927	923	718
269	20241210	144100	578932853	927	927	927	927	16
270	20241210	144000	578918021	927	927	927	927	1
271	20241210	143900	578917094	928	928	928	928	1009
272	20241210	143800	577980742	928	935	935	927	2046
273	20241210	143700	576073451	935	921	935	921	15881
274	20241210	143600	561294621	918	918	918	918	700
275	20241210	143500	560652021	919	919	919	919	812
276	20241210	143400	559905793	919	919	919	919	205
277	20241210	143300	559717398	919	918	919	918	476
278	20241210	143200	559280334	918	918	918	918	0
279	20241210	143100	559280334	918	920	920	918	6
280	20241210	143000	559274820	921	921	921	921	3
281	20241210	142900	559272057	922	922	922	922	0
282	20241210	142800	559272057	922	922	922	922	0
283	20241210	142700	559272057	922	922	922	922	500
284	20241210	142600	558811057	922	923	923	922	14
285	20241210	142500	558798137	922	922	922	922	0
286	20241210	142400	558798137	922	922	923	921	9520
287	20241210	142300	550011406	918	923	923	918	10
288	20241210	142200	550002196	918	918	918	918	0
289	20241210	142100	550002196	918	918	918	918	0
290	20241210	142000	550002196	918	918	918	918	590
291	20241210	141900	549460576	918	918	918	918	3
292	20241210	141800	549457822	919	919	919	919	0
293	20241210	141700	549457822	919	919	919	919	0
294	20241210	141600	549457822	919	919	919	919	15
295	20241210	141500	549444037	919	923	923	919	148
296	20241210	141400	549307999	924	924	924	924	0
297	20241210	141300	549307999	924	924	924	924	1
298	20241210	141200	549307075	925	928	928	925	5
299	20241210	141100	549302447	927	926	927	926	1037
300	20241210	141000	548341318	927	927	927	927	10
301	20241210	140900	548332048	927	927	927	927	99
302	20241210	140800	548240275	927	925	927	925	221
303	20241210	140700	548035644	925	925	925	925	0
304	20241210	140600	548035644	925	925	925	925	0
305	20241210	140500	548035644	925	921	927	921	77
306	20241210	140400	547964669	921	920	921	920	6514
307	20241210	140300	541965368	920	920	920	920	8
308	20241210	140200	541958008	921	921	921	921	8
309	20241210	140100	541950640	918	920	920	918	2067
310	20241210	140000	540050954	920	919	920	919	5
311	20241210	135900	540046355	919	919	919	919	0
312	20241210	135800	540046355	919	919	919	919	122
313	20241210	135700	539934237	918	918	918	918	179
314	20241210	135600	539769915	918	919	920	917	1157
315	20241210	135500	538708016	920	922	924	918	3215
316	20241210	135400	535752615	922	923	924	922	2221
317	20241210	135300	533700691	921	924	924	919	945
318	20241210	135200	532829752	920	920	920	920	0
319	20241210	135100	532829752	920	916	920	916	823
320	20241210	135000	532072718	919	919	919	919	612
321	20241210	134900	531510290	915	919	919	915	101
322	20241210	134800	531417575	919	915	920	915	201
323	20241210	134700	531233175	911	923	923	911	7873
324	20241210	134600	524017909	924	925	925	924	52
325	20241210	134500	523969860	926	926	926	926	1
326	20241210	134400	523968934	927	924	927	924	686
327	20241210	134300	523334021	919	925	925	919	164
328	20241210	134200	523182441	917	917	917	917	0
329	20241210	134100	523182441	917	923	927	917	1146
330	20241210	134000	522124859	916	931	931	916	4518
331	20241210	133900	517974672	918	925	933	918	9245
332	20241210	133800	509391193	919	919	919	919	68
333	20241210	133700	509328701	922	925	927	922	3064
334	20241210	133600	506499180	925	921	925	921	3267
335	20241210	133500	503484521	921	921	921	921	260
336	20241210	133400	503245061	921	938	938	911	13622
337	20241210	133300	490633096	938	910	938	910	51234
338	20241210	133200	443115262	910	910	910	910	30
339	20241210	133100	443087962	910	910	910	910	1
340	20241210	133000	443087052	906	909	909	906	1115
341	20241210	132900	442075223	909	909	909	909	0
342	20241210	132800	442075223	909	909	909	909	0
343	20241210	132700	442075223	909	909	909	909	449
344	20241210	132600	441667082	909	909	909	909	0
345	20241210	132500	441667082	909	907	909	907	256
346	20241210	132400	441434778	907	907	907	907	0
347	20241210	132300	441434778	907	908	911	907	1406
348	20241210	132200	440159216	908	908	908	908	0
349	20241210	132100	440159216	908	910	910	908	5109
350	20241210	132000	435519159	911	911	911	911	20
351	20241210	131900	435500939	912	915	915	912	3461
352	20241210	131800	432340412	915	915	915	915	300
353	20241210	131700	432065912	915	915	915	915	0
354	20241210	131600	432065912	915	915	915	915	16
355	20241210	131500	432051272	913	913	913	913	1647
356	20241210	131400	430547561	912	912	912	912	0
357	20241210	131300	430547561	912	912	912	912	0
358	20241210	131200	430547561	912	912	912	912	0
359	20241210	131100	430547561	912	912	912	912	0
360	20241210	131000	430547561	912	914	914	912	2900
361	20241210	130900	427901208	916	916	916	916	42
362	20241210	130800	427862736	916	916	916	916	0
363	20241210	130700	427862736	916	916	916	916	100
364	20241210	130600	427771136	917	917	917	917	0
365	20241210	130500	427771136	917	917	917	917	0
366	20241210	130400	427771136	917	917	917	917	0
367	20241210	130300	427771136	917	917	917	917	0
368	20241210	130200	427771136	917	917	917	917	0
369	20241210	130100	427771136	917	917	917	917	39
370	20241210	130000	427735373	917	921	921	917	3542
371	20241210	125900	424487263	917	917	917	917	45
372	20241210	125800	424445998	917	917	917	917	0
373	20241210	125700	424445998	917	917	917	917	2000
374	20241210	125600	422611998	918	918	918	918	10
375	20241210	125500	422602818	921	921	921	921	0
376	20241210	125400	422602818	921	916	921	916	4555
377	20241210	125300	418425230	916	916	916	916	0
378	20241210	125200	418425230	916	916	916	916	0
379	20241210	125100	418425230	916	916	916	916	11
380	20241210	125000	418415154	916	916	916	916	0
381	20241210	124900	418415154	916	916	916	916	1
382	20241210	124800	418414238	913	913	913	913	0
383	20241210	124700	418414238	913	913	913	913	0
384	20241210	124600	418414238	913	913	913	913	114
385	20241210	124500	418310156	916	916	916	916	1
386	20241210	124400	418309240	914	915	915	914	133
387	20241210	124300	418187675	917	917	917	917	0
388	20241210	124200	418187675	917	917	917	917	0
389	20241210	124100	418187675	917	917	917	917	0
390	20241210	124000	418187675	917	917	917	917	31
391	20241210	123900	418159248	917	917	917	917	1
392	20241210	123800	418158331	918	918	918	918	0
393	20241210	123700	418158331	918	913	918	912	549
394	20241210	123600	417657587	918	918	918	918	1
395	20241210	123500	417656669	913	913	913	913	950
396	20241210	123400	416789319	917	917	917	917	1000
397	20241210	123300	415872319	917	917	917	917	1000
398	20241210	123200	414955319	910	910	910	910	0
399	20241210	123100	414955319	910	910	913	910	7240
400	20241210	123000	408360363	910	910	910	910	1397
401	20241210	122900	407089093	911	911	911	911	284
402	20241210	122800	406830369	911	915	915	911	392
403	20241210	122700	406472588	914	917	917	914	3250
404	20241210	122600	403492850	920	920	920	920	0
405	20241210	122500	403492850	920	920	920	920	1
406	20241210	122400	403491930	917	917	917	917	0
407	20241210	122300	403491930	917	917	917	917	256
408	20241210	122200	403257178	917	917	917	917	0
409	20241210	122100	403257178	917	916	917	916	59
410	20241210	122000	403203108	916	916	916	916	130
411	20241210	121900	403084028	916	916	916	916	74
412	20241210	121800	403016244	916	916	916	916	0
413	20241210	121700	403016244	916	916	916	916	0
414	20241210	121600	403016244	916	914	916	914	1457
415	20241210	121500	401684494	912	912	914	912	1305
416	20241210	121400	400492446	912	912	912	912	21
417	20241210	121300	400473294	910	910	910	910	1
418	20241210	121200	400472384	910	910	910	910	0
419	20241210	121100	400472384	910	910	910	910	164
420	20241210	121000	400323144	911	910	911	910	5350
421	20241210	120900	395453294	910	912	912	910	5373
422	20241210	120800	390556540	912	913	913	912	2617
423	20241210	120700	388168697	913	913	913	913	455
424	20241210	120600	387753282	914	914	914	914	1149
425	20241210	120500	386703096	913	913	913	913	0
426	20241210	120400	386703096	913	913	913	913	0
427	20241210	120300	386703096	913	913	913	913	0
428	20241210	120200	386703096	913	913	913	913	0
429	20241210	120100	386703096	913	913	913	913	7
430	20241210	120000	386696705	916	916	916	916	1740
431	20241210	115900	385102865	916	916	916	916	500
432	20241210	115800	384644865	916	916	916	916	0
433	20241210	115700	384644865	916	916	916	916	0
434	20241210	115600	384644865	916	916	916	916	150
435	20241210	115500	384507465	916	912	916	912	1100
436	20241210	115400	383503865	911	911	911	911	0
437	20241210	115300	383503865	911	911	911	911	884
438	20241210	115200	382698541	911	917	917	911	11621
439	20241210	115100	372095288	918	920	920	918	1652
440	20241210	115000	370577609	921	921	921	921	0
441	20241210	114900	370577609	921	921	921	921	0
442	20241210	114800	370577609	921	921	921	921	0
443	20241210	114700	370577609	921	921	921	921	0
444	20241210	114600	370577609	921	921	921	921	0
445	20241210	114500	370577609	921	921	921	921	73
446	20241210	114400	370510376	922	923	923	920	6621
447	20241210	114300	364405804	923	927	927	923	1630
448	20241210	114200	362899140	923	928	928	923	3600
449	20241210	114100	359573352	928	922	928	922	10300
450	20241210	114000	350040027	923	923	923	923	98
451	20241210	113900	349949573	924	923	924	923	117
452	20241210	113800	349841570	923	923	923	920	23
453	20241210	113700	349820365	923	923	923	919	6201
454	20241210	113600	344111193	922	922	922	922	1832
455	20241210	113500	342422089	922	922	922	922	133
456	20241210	113400	342299463	923	924	925	923	209
457	20241210	113300	342106370	924	924	924	924	497
458	20241210	113200	341647142	924	924	924	924	3
459	20241210	113100	341644370	924	924	924	924	3
460	20241210	113000	341641598	925	925	925	924	21
461	20241210	112900	341622175	925	925	925	925	1
462	20241210	112800	341621250	923	923	923	923	0
463	20241210	112700	341621250	923	925	926	922	1000
464	20241210	112600	340696387	926	926	926	926	11
465	20241210	112500	340686201	926	922	926	922	219
466	20241210	112400	340483863	923	924	924	923	1019
467	20241210	112300	339542325	925	921	926	921	61
468	20241210	112200	339485913	920	920	920	920	0
469	20241210	112100	339485913	920	920	920	920	0
470	20241210	112000	339485913	920	918	920	918	903
471	20241210	111900	338655375	918	916	918	916	684
472	20241210	111800	338028755	916	916	916	916	843
473	20241210	111700	337256567	916	916	916	916	1
474	20241210	111600	337255651	916	916	916	914	674
475	20241210	111500	336639207	916	919	919	916	2683
476	20241210	111400	334179199	919	918	919	918	1100
477	20241210	111300	333169299	919	919	919	918	2632
478	20241210	111200	330752919	919	920	920	919	840
479	20241210	111100	329980646	920	922	922	920	2000
480	20241210	111000	328140578	922	923	923	922	1488
481	20241210	110900	326767485	924	925	925	924	101
482	20241210	110800	326674143	924	927	928	924	2529
483	20241210	110700	324330737	927	927	927	927	471
484	20241210	110600	323894120	926	927	927	926	3061
485	20241210	110500	321059633	927	926	927	926	780
486	20241210	110400	320336900	927	928	928	927	33
487	20241210	110300	320306308	928	928	928	928	0
488	20241210	110200	320306308	928	928	928	928	0
489	20241210	110100	320306308	928	928	928	928	161
490	20241210	110000	320156900	927	926	927	926	1012
491	20241210	105900	319219778	926	926	926	926	1998
492	20241210	105800	317369630	926	926	926	926	2
493	20241210	105700	317367778	927	928	928	925	396
494	20241210	105600	317000688	927	926	927	925	127
495	20241210	105500	316883159	926	926	926	926	3
496	20241210	105400	316880381	927	924	929	924	1549
497	20241210	105300	315444219	923	922	923	922	779
498	20241210	105200	314725845	922	922	922	922	102
499	20241210	105100	314631801	922	924	925	922	207
500	20241210	105000	314440804	924	924	924	922	2483
501	20241210	104900	312148210	924	924	924	924	521
502	20241210	104800	311666806	924	924	924	924	100
503	20241210	104700	311574406	924	922	924	922	2000
504	20241210	104600	309727016	922	924	924	922	708
505	20241210	104500	309073224	924	920	924	920	4787
506	20241210	104400	304662186	920	920	922	920	4475
507	20241210	104300	300539184	922	922	922	920	1136
508	20241210	104200	299492592	922	926	926	921	26830
509	20241210	104100	274714651	925	926	926	925	995
510	20241210	104000	273793291	926	927	932	925	14588
511	20241210	103900	260234569	925	924	925	924	8626
512	20241210	103800	252255553	924	924	924	923	9085
513	20241210	103700	243862516	924	923	929	923	8639
514	20241210	103600	235862274	925	921	927	920	5235
515	20241210	103500	231033947	921	920	929	920	20988
516	20241210	103400	211691662	920	916	920	916	5407
517	20241210	103300	206720454	916	915	916	914	7224
518	20241210	103200	200115454	916	915	916	913	8639
519	20241210	103100	192211864	916	913	916	911	7266
520	20241210	103000	185578182	911	919	930	910	10948
521	20241210	102900	175537329	919	915	930	915	14395
522	20241210	102800	162342185	936	936	936	936	0
523	20241210	102700	162342185	936	915	936	915	20861
524	20241210	102600	143070023	915	915	918	899	8225
525	20241210	102500	135569600	915	893	915	893	34345
526	20241210	102400	104593401	892	891	892	891	298
527	20241210	102300	104327683	891	884	891	884	7305
528	20241210	102200	97846032	884	878	884	878	1016
529	20241210	102100	96947939	875	875	875	875	800
530	20241210	102000	96247939	885	881	885	881	2
531	20241210	101900	96246173	890	881	895	881	23944
532	20241210	101800	74963026	884	873	884	873	6598
533	20241210	101700	69152027	873	873	873	873	0
534	20241210	101600	69152027	873	879	879	873	128
535	20241210	101500	69040142	882	882	882	882	0
536	20241210	101400	69040142	882	882	882	882	4
537	20241210	101300	69036614	882	871	882	871	11396
538	20241210	101200	58999932	879	873	881	873	14460
539	20241210	101100	46313766	873	873	873	873	0
540	20241210	101000	46313766	873	872	874	872	1001
541	20241210	100900	45439559	871	872	872	871	81
542	20241210	100800	45369007	873	873	873	873	0
543	20241210	100700	45369007	873	868	873	868	4702
544	20241210	100600	41280332	867	866	867	866	551
545	20241210	100500	40802616	865	865	865	865	1
546	20241210	100400	40801751	864	864	864	864	0
547	20241210	100300	40801751	864	864	864	864	0
548	20241210	100200	40801751	864	863	864	863	2
549	20241210	100100	40800024	862	862	862	862	0
550	20241210	100000	40800024	862	862	862	862	0
551	20241210	095900	40800024	862	862	862	862	1
552	20241210	095800	40799162	861	861	861	861	1
553	20241210	095700	40798301	860	858	860	858	1086
554	20241210	095600	39866345	858	858	858	858	0
555	20241210	095500	39866345	858	858	858	858	0
556	20241210	095400	39866345	858	858	858	856	1797
557	20241210	095300	38324551	858	859	859	858	500
558	20241210	095200	37895387	865	860	865	860	1000
559	20241210	095100	37034682	859	858	859	858	253
560	20241210	095000	36817508	859	859	859	859	0
561	20241210	094900	36817508	859	859	859	859	44
562	20241210	094800	36779712	858	858	858	858	24
563	20241210	094700	36759120	858	858	858	858	3
564	20241210	094600	36756546	858	857	858	857	99
565	20241210	094500	36671605	858	858	858	858	0
566	20241210	094400	36671605	858	857	858	857	68
567	20241210	094300	36613263	856	856	859	856	1166
568	20241210	094200	35612170	859	856	859	856	1206
569	20241210	094100	34579738	859	859	859	859	0
570	20241210	094000	34579738	859	859	859	859	0
571	20241210	093900	34579738	859	859	859	859	0
572	20241210	093800	34579738	859	859	859	859	1
573	20241210	093700	34578879	859	859	859	859	0
574	20241210	093600	34578879	859	860	860	859	233
575	20241210	093500	34378714	859	859	859	859	0
576	20241210	093400	34378714	859	860	860	859	4097
577	20241210	093300	30857656	860	860	860	860	315
578	20241210	093200	30586756	860	860	860	860	1
579	20241210	093100	30585896	868	868	868	868	21
580	20241210	093000	30567668	870	860	870	860	1385
581	20241210	092900	29375115	860	860	860	860	10
582	20241210	092800	29366515	861	861	861	861	0
583	20241210	092700	29366515	861	862	862	861	1178
584	20241210	092600	28352256	861	861	861	861	0
585	20241210	092500	28352256	861	853	861	852	477
586	20241210	092400	27942948	858	856	858	856	1585
587	20241210	092300	26584905	855	854	855	854	499
588	20241210	092200	26158659	854	852	854	852	404
589	20241210	092100	25813947	852	852	852	852	0
590	20241210	092000	25813947	852	849	852	849	1927
591	20241210	091900	24174072	848	849	851	847	873
592	20241210	091800	23431261	847	853	853	847	2781
593	20241210	091700	21075722	857	857	857	857	0
594	20241210	091600	21075722	857	857	857	857	0
595	20241210	091500	21075722	857	857	857	857	0
596	20241210	091400	21075722	857	857	857	857	0
597	20241210	091300	21075722	857	857	857	857	1546
598	20241210	091200	19750800	857	857	857	857	4537
599	20241210	091100	15862591	851	851	851	851	0
600	20241210	091000	15862591	851	851	851	851	500
601	20241210	090900	15437091	851	851	851	851	0
602	20241210	090800	15437091	851	850	851	850	2190
603	20241210	090700	13573493	850	850	850	850	1608
604	20241210	090600	12206693	851	851	851	851	0
605	20241210	090500	12206693	851	851	851	851	0
606	20241210	090400	12206693	851	850	851	850	237
607	20241210	090300	12005007	850	851	851	823	1637
608	20241210	090200	10612449	801	801	801	801	0
609	20241210	090100	10612449	801	801	801	801	0
610	20241210	090000	10612449	801	801	801	801	13249