KissMeData/001000/min/candle-20241206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241206	183300	1166263899	965	965	965	965	10469
3	20241206	183200	1166263899	965	965	965	965	0
4	20241206	183100	1166263899	965	965	965	965	0
5	20241206	183000	1166263899	965	965	965	965	0
6	20241206	182900	1166263899	965	965	965	965	0
7	20241206	182800	1166263899	965	965	965	965	0
8	20241206	182700	1166263899	965	965	965	965	0
9	20241206	182600	1166263899	965	965	965	965	0
10	20241206	182500	1166263899	965	965	965	965	0
11	20241206	182400	1166263899	965	965	965	965	0
12	20241206	182300	1166263899	965	965	965	965	0
13	20241206	182200	1166263899	965	965	965	965	0
14	20241206	182100	1166263899	965	965	965	965	0
15	20241206	182000	1166263899	965	965	965	965	0
16	20241206	181900	1166263899	965	965	965	965	0
17	20241206	181800	1166263899	965	965	965	965	0
18	20241206	181700	1166263899	965	965	965	965	0
19	20241206	181600	1166263899	965	965	965	965	0
20	20241206	181500	1166263899	965	965	965	965	0
21	20241206	181400	1166263899	965	965	965	965	0
22	20241206	181300	1166263899	965	965	965	965	0
23	20241206	181200	1166263899	965	965	965	965	0
24	20241206	181100	1166263899	965	965	965	965	0
25	20241206	181000	1166263899	965	965	965	965	0
26	20241206	180900	1166263899	965	965	965	965	0
27	20241206	180800	1166263899	965	965	965	965	0
28	20241206	180700	1166263899	965	965	965	965	0
29	20241206	180600	1166263899	965	965	965	965	0
30	20241206	180500	1166263899	965	965	965	965	0
31	20241206	180400	1166263899	965	965	965	965	0
32	20241206	180300	1166263899	965	965	965	965	10469
33	20241206	180200	1166263899	965	965	965	965	0
34	20241206	180100	1166263899	965	965	965	965	0
35	20241206	180000	1166263899	965	965	965	965	0
36	20241206	175900	1166263899	965	965	965	965	0
37	20241206	175800	1166263899	965	965	965	965	0
38	20241206	175700	1166263899	965	965	965	965	0
39	20241206	175600	1166263899	965	965	965	965	0
40	20241206	175500	1166263899	965	965	965	965	0
41	20241206	175400	1166263899	965	965	965	965	0
42	20241206	175300	1166263899	965	965	965	965	0
43	20241206	175200	1166263899	965	965	965	965	0
44	20241206	175100	1166263899	965	965	965	965	0
45	20241206	175000	1166263899	965	965	965	965	0
46	20241206	174900	1166263899	965	965	965	965	0
47	20241206	174800	1166263899	965	965	965	965	0
48	20241206	174700	1166263899	965	965	965	965	0
49	20241206	174600	1166263899	965	965	965	965	0
50	20241206	174500	1166263899	965	965	965	965	0
51	20241206	174400	1166263899	965	965	965	965	0
52	20241206	174300	1166263899	965	965	965	965	0
53	20241206	174200	1166263899	965	965	965	965	0
54	20241206	174100	1166263899	965	965	965	965	0
55	20241206	174000	1166263899	965	965	965	965	0
56	20241206	173900	1166263899	965	965	965	965	0
57	20241206	173800	1166263899	965	965	965	965	0
58	20241206	173700	1166263899	965	965	965	965	0
59	20241206	173600	1166263899	965	965	965	965	0
60	20241206	173500	1166263899	965	965	965	965	0
61	20241206	173400	1166263899	965	965	965	965	0
62	20241206	173300	1166263899	965	965	965	965	10469
63	20241206	173200	1166263899	965	965	965	965	0
64	20241206	173100	1166263899	965	965	965	965	0
65	20241206	173000	1166263899	965	965	965	965	0
66	20241206	172900	1166263899	965	965	965	965	0
67	20241206	172800	1166263899	965	965	965	965	0
68	20241206	172700	1166263899	965	965	965	965	0
69	20241206	172600	1166263899	965	965	965	965	0
70	20241206	172500	1166263899	965	965	965	965	0
71	20241206	172400	1166263899	965	965	965	965	0
72	20241206	172300	1166263899	965	965	965	965	0
73	20241206	172200	1166263899	965	965	965	965	0
74	20241206	172100	1166263899	965	965	965	965	0
75	20241206	172000	1166263899	965	965	965	965	0
76	20241206	171900	1166263899	965	965	965	965	0
77	20241206	171800	1166263899	965	965	965	965	0
78	20241206	171700	1166263899	965	965	965	965	0
79	20241206	171600	1166263899	965	965	965	965	0
80	20241206	171500	1166263899	965	965	965	965	0
81	20241206	171400	1166263899	965	965	965	965	0
82	20241206	171300	1166263899	965	965	965	965	0
83	20241206	171200	1166263899	965	965	965	965	0
84	20241206	171100	1166263899	965	965	965	965	0
85	20241206	171000	1166263899	965	965	965	965	0
86	20241206	170900	1166263899	965	965	965	965	0
87	20241206	170800	1166263899	965	965	965	965	0
88	20241206	170700	1166263899	965	965	965	965	0
89	20241206	170600	1166263899	965	965	965	965	0
90	20241206	170500	1166263899	965	965	965	965	0
91	20241206	170400	1166263899	965	965	965	965	0
92	20241206	170300	1166263899	965	965	965	965	10469
93	20241206	170200	1166263899	965	965	965	965	0
94	20241206	170100	1166263899	965	965	965	965	0
95	20241206	170000	1166263899	965	965	965	965	0
96	20241206	165900	1166263899	965	965	965	965	0
97	20241206	165800	1166263899	965	965	965	965	0
98	20241206	165700	1166263899	965	965	965	965	0
99	20241206	165600	1166263899	965	965	965	965	0
100	20241206	165500	1166263899	965	965	965	965	0
101	20241206	165400	1166263899	965	965	965	965	0
102	20241206	165300	1166263899	965	965	965	965	0
103	20241206	165200	1166263899	965	965	965	965	0
104	20241206	165100	1166263899	965	965	965	965	0
105	20241206	165000	1166263899	965	965	965	965	0
106	20241206	164900	1166263899	965	965	965	965	0
107	20241206	164800	1166263899	965	965	965	965	0
108	20241206	164700	1166263899	965	965	965	965	0
109	20241206	164600	1166263899	965	965	965	965	0
110	20241206	164500	1166263899	965	965	965	965	0
111	20241206	164400	1166263899	965	965	965	965	0
112	20241206	164300	1166263899	965	965	965	965	0
113	20241206	164200	1166263899	965	965	965	965	0
114	20241206	164100	1166263899	965	965	965	965	0
115	20241206	164000	1166263899	965	965	965	965	0
116	20241206	163900	1166263899	965	965	965	965	0
117	20241206	163800	1166263899	965	965	965	965	0
118	20241206	163700	1166263899	965	965	965	965	0
119	20241206	163600	1166263899	965	965	965	965	0
120	20241206	163500	1166263899	965	965	965	965	0
121	20241206	163400	1166263899	965	965	965	965	0
122	20241206	163300	1166263899	965	965	965	965	10469
123	20241206	163200	1166263899	965	965	965	965	0
124	20241206	163100	1166263899	965	965	965	965	0
125	20241206	163000	1166263899	965	965	965	965	0
126	20241206	162900	1166263899	965	965	965	965	0
127	20241206	162800	1166263899	965	965	965	965	0
128	20241206	162700	1166263899	965	965	965	965	0
129	20241206	162600	1166263899	965	965	965	965	0
130	20241206	162500	1166263899	965	965	965	965	0
131	20241206	162400	1166263899	965	965	965	965	0
132	20241206	162300	1166263899	965	965	965	965	0
133	20241206	162200	1166263899	965	965	965	965	0
134	20241206	162100	1166263899	965	965	965	965	0
135	20241206	162000	1166263899	965	965	965	965	0
136	20241206	161900	1166263899	965	965	965	965	0
137	20241206	161800	1166263899	965	965	965	965	0
138	20241206	161700	1166263899	965	965	965	965	0
139	20241206	161600	1166263899	965	965	965	965	0
140	20241206	161500	1166263899	965	965	965	965	0
141	20241206	161400	1166263899	965	965	965	965	0
142	20241206	161300	1166263899	965	965	965	965	0
143	20241206	161200	1166263899	965	965	965	965	0
144	20241206	161100	1166263899	965	965	965	965	0
145	20241206	161000	1166263899	965	965	965	965	0
146	20241206	160900	1166263899	965	965	965	965	0
147	20241206	160800	1166263899	965	965	965	965	0
148	20241206	160700	1166263899	965	965	965	965	0
149	20241206	160600	1166263899	965	965	965	965	0
150	20241206	160500	1166263899	965	965	965	965	0
151	20241206	160400	1166263899	965	965	965	965	0
152	20241206	160300	1166263899	965	965	965	965	10469
153	20241206	160200	1166263899	965	965	965	965	0
154	20241206	160100	1166263899	965	965	965	965	0
155	20241206	160000	1166263899	965	965	965	965	0
156	20241206	155900	1166263899	965	965	965	965	0
157	20241206	155800	1166263899	965	965	965	965	0
158	20241206	155700	1166263899	965	965	965	965	0
159	20241206	155600	1166263899	965	965	965	965	0
160	20241206	155500	1166263899	965	965	965	965	0
161	20241206	155400	1166263899	965	965	965	965	0
162	20241206	155300	1166263899	965	965	965	965	0
163	20241206	155200	1166263899	965	965	965	965	0
164	20241206	155100	1166263899	965	965	965	965	0
165	20241206	155000	1166263899	965	965	965	965	0
166	20241206	154900	1166263899	965	965	965	965	0
167	20241206	154800	1166263899	965	965	965	965	0
168	20241206	154700	1166263899	965	965	965	965	0
169	20241206	154600	1166263899	965	965	965	965	0
170	20241206	154500	1166263899	965	965	965	965	0
171	20241206	154400	1166263899	965	965	965	965	0
172	20241206	154300	1166263899	965	965	965	965	0
173	20241206	154200	1166263899	965	965	965	965	0
174	20241206	154100	1166263899	965	965	965	965	0
175	20241206	154000	1166263899	965	965	965	965	0
176	20241206	153900	1166263899	965	965	965	965	0
177	20241206	153800	1166263899	965	965	965	965	0
178	20241206	153700	1166263899	965	965	965	965	0
179	20241206	153600	1166263899	965	965	965	965	0
180	20241206	153500	1166263899	965	965	965	965	0
181	20241206	153400	1166263899	965	965	965	965	0
182	20241206	153300	1166263899	965	965	965	965	10469
183	20241206	153200	1166263899	965	965	965	965	0
184	20241206	153100	1166263899	965	965	965	965	0
185	20241206	153000	1166263899	965	965	965	965	10469
186	20241206	152900	1156161314	980	980	980	980	0
187	20241206	152800	1156161314	980	980	980	980	0
188	20241206	152700	1156161314	980	980	980	980	0
189	20241206	152600	1156161314	980	980	980	980	0
190	20241206	152500	1156161314	980	980	980	980	0
191	20241206	152400	1156161314	980	980	980	980	0
192	20241206	152300	1156161314	980	980	980	980	0
193	20241206	152200	1156161314	980	980	980	980	0
194	20241206	152100	1156161314	980	980	980	980	0
195	20241206	152000	1156161314	980	980	980	980	0
196	20241206	151900	1156161314	980	977	980	967	5817
197	20241206	151800	1150493216	978	978	978	978	126
198	20241206	151700	1150369988	978	978	978	978	233
199	20241206	151600	1150142114	982	982	982	982	49
200	20241206	151500	1150093996	985	978	985	976	1984
201	20241206	151400	1148148680	985	985	985	985	589
202	20241206	151300	1147568515	985	982	985	982	817
203	20241206	151200	1146764773	976	976	976	976	1
204	20241206	151100	1146763797	985	985	985	985	0
205	20241206	151000	1146763797	985	983	985	983	456
206	20241206	150900	1146315006	974	977	977	974	1024
207	20241206	150800	1145316033	976	984	984	976	570
208	20241206	150700	1144759633	984	984	984	984	0
209	20241206	150600	1144759633	984	984	984	984	250
210	20241206	150500	1144513633	984	984	984	984	300
211	20241206	150400	1144218433	985	985	985	985	0
212	20241206	150300	1144218433	985	971	985	969	2256
213	20241206	150200	1142007226	970	975	975	970	2049
214	20241206	150100	1140013203	976	976	976	976	767
215	20241206	150000	1139264611	976	976	976	976	0
216	20241206	145900	1139264611	976	977	977	976	193
217	20241206	145800	1139076051	982	982	982	982	0
218	20241206	145700	1139076051	982	982	982	982	110
219	20241206	145600	1138968031	986	976	986	972	1859
220	20241206	145500	1137149297	977	977	977	977	0
221	20241206	145400	1137149297	977	978	978	977	1038
222	20241206	145300	1136134581	986	986	986	986	0
223	20241206	145200	1136134581	986	975	986	973	3475
224	20241206	145100	1132723160	972	976	976	972	2069
225	20241206	145000	1130707110	976	978	978	976	3000
226	20241206	144900	1127775952	984	984	984	984	0
227	20241206	144800	1127775952	984	984	984	984	0
228	20241206	144700	1127775952	984	984	984	984	0
229	20241206	144600	1127775952	984	976	984	976	1841
230	20241206	144500	1125973316	976	976	976	976	30
231	20241206	144400	1125944036	976	976	976	976	0
232	20241206	144300	1125944036	976	976	976	976	0
233	20241206	144200	1125944036	976	976	976	976	0
234	20241206	144100	1125944036	976	976	976	976	0
235	20241206	144000	1125944036	976	976	976	976	0
236	20241206	143900	1125944036	976	976	976	976	254
237	20241206	143800	1125696132	976	975	976	975	946
238	20241206	143700	1124773036	976	976	976	976	278
239	20241206	143600	1124501708	976	977	977	976	1193
240	20241206	143500	1123336674	977	977	977	977	250
241	20241206	143400	1123092424	977	977	977	977	0
242	20241206	143300	1123092424	977	977	977	977	250
243	20241206	143200	1122848174	985	985	985	985	0
244	20241206	143100	1122848174	985	985	985	985	0
245	20241206	143000	1122848174	985	982	985	982	820
246	20241206	142900	1122042522	982	981	982	981	9
247	20241206	142800	1122033685	981	981	981	981	3
248	20241206	142700	1122030742	981	981	981	981	3
249	20241206	142600	1122027799	981	981	981	981	1001
250	20241206	142500	1121045818	972	974	974	972	1027
251	20241206	142400	1120046993	973	976	976	973	3099
252	20241206	142300	1117028047	975	980	985	975	2822
253	20241206	142200	1114269911	980	984	985	980	1020
254	20241206	142100	1113270302	980	983	983	979	1030
255	20241206	142000	1112261393	983	983	983	983	3
256	20241206	141900	1112258444	983	975	983	975	3068
257	20241206	141800	1109251136	975	977	977	975	2370
258	20241206	141700	1106937418	977	979	979	977	999
259	20241206	141600	1105960619	979	984	984	979	1210
260	20241206	141500	1104774496	983	983	983	983	0
261	20241206	141400	1104774496	983	983	983	983	1000
262	20241206	141300	1103791496	983	983	983	983	5
263	20241206	141200	1103786581	983	983	983	983	0
264	20241206	141100	1103786581	983	983	983	983	0
265	20241206	141000	1103786581	983	987	987	983	676
266	20241206	140900	1103121661	987	987	988	987	3
267	20241206	140800	1103118699	988	988	988	988	2
268	20241206	140700	1103116723	988	988	988	988	4
269	20241206	140600	1103112771	988	988	988	988	3
270	20241206	140500	1103109807	988	988	988	988	4
271	20241206	140400	1103105855	988	988	988	988	8
272	20241206	140300	1103097951	988	988	988	988	2
273	20241206	140200	1103095975	988	988	988	988	3
274	20241206	140100	1103093011	988	988	988	988	37
275	20241206	140000	1103056455	988	988	988	988	0
276	20241206	135900	1103056455	988	986	988	986	362
277	20241206	135800	1102699020	987	974	987	973	10924
278	20241206	135700	1092059957	973	982	982	973	1476
279	20241206	135600	1090619510	982	977	982	973	2001
280	20241206	135500	1088669542	977	978	978	977	1400
281	20241206	135400	1087300961	978	978	978	978	62
282	20241206	135300	1087240325	987	986	987	986	201
283	20241206	135200	1087042002	981	981	981	973	2334
284	20241206	135100	1084758599	981	981	981	981	0
285	20241206	135000	1084758599	981	981	981	981	0
286	20241206	134900	1084758599	981	982	982	981	422
287	20241206	134800	1084344378	982	982	982	982	300
288	20241206	134700	1084049778	982	982	982	982	0
289	20241206	134600	1084049778	982	982	982	982	10
290	20241206	134500	1084039958	981	981	981	981	338
291	20241206	134400	1083708380	979	979	979	979	0
292	20241206	134300	1083708380	979	979	979	979	0
293	20241206	134200	1083708380	979	979	979	979	200
294	20241206	134100	1083512580	989	989	989	989	0
295	20241206	134000	1083512580	989	976	989	974	1855
296	20241206	133900	1081693575	976	976	976	976	1
297	20241206	133800	1081692599	976	986	986	975	792
298	20241206	133700	1080919235	984	984	984	984	0
299	20241206	133600	1080919235	984	983	984	983	1195
300	20241206	133500	1079743559	978	978	978	978	0
301	20241206	133400	1079743559	978	978	978	978	21
302	20241206	133300	1079723021	984	984	984	984	0
303	20241206	133200	1079723021	984	984	984	984	10
304	20241206	133100	1079713181	985	982	985	977	12
305	20241206	133000	1079701420	986	986	986	986	999
306	20241206	132900	1078716406	989	989	989	989	0
307	20241206	132800	1078716406	989	989	989	989	0
308	20241206	132700	1078716406	989	989	989	989	0
309	20241206	132600	1078716406	989	989	989	989	1
310	20241206	132500	1078715417	989	989	989	989	6
311	20241206	132400	1078709483	989	982	989	982	16
312	20241206	132300	1078693736	989	989	989	989	0
313	20241206	132200	1078693736	989	989	989	982	57
314	20241206	132100	1078637370	990	988	990	988	808
315	20241206	132000	1077837708	983	987	989	976	1155
316	20241206	131900	1076706349	989	988	989	988	11
317	20241206	131800	1076695471	980	981	981	980	511
318	20241206	131700	1076194185	990	990	990	990	0
319	20241206	131600	1076194185	990	990	990	990	200
320	20241206	131500	1075996185	992	992	992	992	0
321	20241206	131400	1075996185	992	992	992	992	0
322	20241206	131300	1075996185	992	992	992	992	0
323	20241206	131200	1075996185	992	992	992	992	1
324	20241206	131100	1075995193	975	975	975	975	400
325	20241206	131000	1075605193	975	979	979	975	307
326	20241206	130900	1075305367	993	983	993	977	2874
327	20241206	130800	1072473359	983	984	984	983	79
328	20241206	130700	1072395624	993	993	993	993	158
329	20241206	130600	1072238730	995	995	995	995	0
330	20241206	130500	1072238730	995	995	995	995	162
331	20241206	130400	1072077540	995	996	996	995	1413
332	20241206	130300	1070671298	997	993	998	993	2919
333	20241206	130200	1067762426	994	987	994	987	1100
334	20241206	130100	1066674232	990	990	990	990	0
335	20241206	130000	1066674232	990	990	991	990	3067
336	20241206	125900	1063637835	991	988	991	988	900
337	20241206	125800	1062748231	988	988	988	988	1
338	20241206	125700	1062747243	977	972	989	972	816
339	20241206	125600	1061945093	971	970	971	960	1276
340	20241206	125500	1060711648	970	977	977	970	34
341	20241206	125400	1060678612	982	980	982	980	20
342	20241206	125300	1060658992	979	979	979	979	0
343	20241206	125200	1060658992	979	989	989	979	1212
344	20241206	125100	1059470597	988	977	988	977	6217
345	20241206	125000	1053340356	977	977	977	977	1
346	20241206	124900	1053339379	978	978	978	978	0
347	20241206	124800	1053339379	978	962	978	961	1475
348	20241206	124700	1051905365	962	971	971	948	2370
349	20241206	124600	1049635923	976	976	976	976	5
350	20241206	124500	1049631043	976	976	976	976	0
351	20241206	124400	1049631043	976	976	976	976	100
352	20241206	124300	1049533443	976	976	976	976	13
353	20241206	124200	1049520755	976	977	978	976	489
354	20241206	124100	1049043001	978	978	978	978	0
355	20241206	124000	1049043001	978	978	978	978	0
356	20241206	123900	1049043001	978	978	978	978	10
357	20241206	123800	1049033221	978	972	978	965	1990
358	20241206	123700	1047100540	972	972	972	972	0
359	20241206	123600	1047100540	972	972	972	972	1
360	20241206	123500	1047099568	967	967	967	967	0
361	20241206	123400	1047099568	967	968	968	967	397
362	20241206	123300	1046715662	967	967	967	967	0
363	20241206	123200	1046715662	967	967	967	967	1
364	20241206	123100	1046714695	974	966	974	966	6
365	20241206	123000	1046708891	975	975	975	975	0
366	20241206	122900	1046708891	975	975	975	975	50
367	20241206	122800	1046660141	975	975	975	975	2
368	20241206	122700	1046658191	975	971	975	971	375
369	20241206	122600	1046294055	970	970	970	970	1
370	20241206	122500	1046293085	971	971	971	971	0
371	20241206	122400	1046293085	971	971	971	971	0
372	20241206	122300	1046293085	971	971	971	971	0
373	20241206	122200	1046293085	971	971	971	971	0
374	20241206	122100	1046293085	971	971	971	971	0
375	20241206	122000	1046293085	971	971	971	971	0
376	20241206	121900	1046293085	971	971	971	971	0
377	20241206	121800	1046293085	971	971	971	971	1
378	20241206	121700	1046292114	971	971	971	971	0
379	20241206	121600	1046292114	971	965	971	963	15
380	20241206	121500	1046277639	971	971	971	971	0
381	20241206	121400	1046277639	971	971	971	971	0
382	20241206	121300	1046277639	971	971	971	971	30
383	20241206	121200	1046248509	971	971	971	971	1
384	20241206	121100	1046247538	971	971	971	971	11
385	20241206	121000	1046236857	967	967	967	967	11
386	20241206	120900	1046226220	975	975	975	975	0
387	20241206	120800	1046226220	975	975	975	975	1
388	20241206	120700	1046225245	969	978	979	969	161
389	20241206	120600	1046067881	971	973	973	971	76
390	20241206	120500	1045993935	982	971	982	962	567
391	20241206	120400	1045448362	973	973	973	973	0
392	20241206	120300	1045448362	973	973	973	973	100
393	20241206	120200	1045351062	973	973	973	973	0
394	20241206	120100	1045351062	973	973	973	973	1
395	20241206	120000	1045350089	975	977	984	975	215
396	20241206	115900	1045140229	976	973	987	973	1037
397	20241206	115800	1044122270	973	970	973	970	354
398	20241206	115700	1043778135	973	973	973	973	0
399	20241206	115600	1043778135	973	966	973	966	3
400	20241206	115500	1043775228	964	964	964	964	1
401	20241206	115400	1043774264	962	962	963	962	2288
402	20241206	115300	1041572724	961	961	961	961	3
403	20241206	115200	1041569841	978	972	981	957	1365
404	20241206	115100	1040254495	967	967	967	967	1
405	20241206	115000	1040253528	967	967	967	967	10
406	20241206	114900	1040243858	967	967	967	967	10
407	20241206	114800	1040234188	967	967	967	967	0
408	20241206	114700	1040234188	967	967	967	967	3000
409	20241206	114600	1037333188	970	970	970	970	0
410	20241206	114500	1037333188	970	970	970	970	0
411	20241206	114400	1037333188	970	954	970	950	2301
412	20241206	114300	1035145695	954	954	954	954	0
413	20241206	114200	1035145695	954	956	958	954	1910
414	20241206	114100	1033321455	956	956	956	956	0
415	20241206	114000	1033321455	956	956	956	956	302
416	20241206	113900	1033032743	956	956	956	956	698
417	20241206	113800	1032365455	959	957	959	957	36
418	20241206	113700	1032330999	956	955	956	955	3151
419	20241206	113600	1029321763	955	955	955	955	444
420	20241206	113500	1028897743	955	954	963	954	345
421	20241206	113400	1028566463	954	951	954	945	413
422	20241206	113300	1028173619	945	946	946	945	312
423	20241206	113200	1027878778	946	941	946	941	482
424	20241206	113100	1027423806	940	944	944	940	7173
425	20241206	113000	1020675008	943	961	961	940	16254
426	20241206	112900	1005177370	963	963	963	963	1
427	20241206	112800	1005176407	965	970	970	965	151
428	20241206	112700	1005030642	973	975	975	973	10
429	20241206	112600	1005020910	975	975	975	975	512
430	20241206	112500	1004521710	976	961	976	960	3976
431	20241206	112400	1000673701	963	962	963	962	400
432	20241206	112300	1000288601	962	963	963	962	1484
433	20241206	112200	998860717	964	967	967	964	3364
434	20241206	112100	995611558	967	968	968	967	619
435	20241206	112000	995012611	968	971	971	968	6021
436	20241206	111900	989180591	971	977	977	970	2152
437	20241206	111800	987092333	978	979	979	978	3
438	20241206	111700	987089398	980	977	980	977	819
439	20241206	111600	986287556	977	977	977	972	1150
440	20241206	111500	985164606	977	977	977	977	0
441	20241206	111400	985164606	977	977	977	977	1450
442	20241206	111300	983747956	977	977	977	977	1704
443	20241206	111200	982083148	977	977	977	977	999
444	20241206	111100	981107125	977	972	977	972	3
445	20241206	111000	981104199	978	977	978	977	136
446	20241206	110900	980971291	969	969	969	969	10
447	20241206	110800	980961601	968	975	978	968	15218
448	20241206	110700	966082186	968	968	969	968	6929
449	20241206	110600	959368726	968	968	969	968	865
450	20241206	110500	958531071	979	979	980	967	9486
451	20241206	110400	949321524	979	980	980	976	839
452	20241206	110300	948502139	977	972	981	971	3805
453	20241206	110200	944791432	978	975	978	971	11967
454	20241206	110100	933146320	975	976	976	975	5648
455	20241206	110000	927637311	976	978	981	976	5374
456	20241206	105900	922387896	978	982	988	975	8196
457	20241206	105800	914364127	990	1003	1004	980	28952
458	20241206	105700	885700422	1004	1004	1005	995	20802
459	20241206	105600	864810721	1005	997	1005	992	12582
460	20241206	105500	852222770	994	989	1005	988	27833
461	20241206	105400	824476427	998	1016	1019	983	29338
462	20241206	105300	795116832	1018	1015	1053	1005	195461
463	20241206	105200	593575462	1015	1003	1020	995	57646
464	20241206	105100	535059861	995	999	1005	995	1178
465	20241206	105000	533886094	1008	1003	1014	1001	7587
466	20241206	104900	526246416	1003	990	1006	990	817
467	20241206	104800	525436002	988	988	988	980	2569
468	20241206	104700	522900534	980	1006	1006	980	6516
469	20241206	104600	516482504	997	991	1013	991	4274
470	20241206	104500	512183986	983	980	992	979	3975
471	20241206	104400	508278286	980	991	991	979	8243
472	20241206	104300	500197546	999	1008	1013	993	4310
473	20241206	104200	495842907	1013	977	1013	977	38116
474	20241206	104100	457752517	978	982	982	971	4953
475	20241206	104000	452935780	981	973	981	973	1697
476	20241206	103900	451274846	973	979	979	972	6371
477	20241206	103800	445065920	980	979	986	978	440
478	20241206	103700	444634968	980	980	981	980	2020
479	20241206	103600	442655128	980	979	980	979	68
480	20241206	103500	442588534	987	999	999	975	3331
481	20241206	103400	439309584	999	973	999	972	10496
482	20241206	103300	429020020	973	973	977	973	2386
483	20241206	103200	426696255	973	978	979	973	5981
484	20241206	103100	420853585	978	973	979	969	7409
485	20241206	103000	413644593	975	986	986	975	11075
486	20241206	102900	402837635	986	995	1000	982	7148
487	20241206	102800	395760681	992	992	992	960	30942
488	20241206	102700	365735445	992	998	1003	992	36272
489	20241206	102600	329602830	1000	993	1020	993	21929
490	20241206	102500	307553450	992	1026	1029	990	131844
491	20241206	102400	173835122	1026	1025	1026	1020	56916
492	20241206	102300	115532316	1025	1025	1025	1025	0
493	20241206	102200	115532316	1025	936	1025	936	106107
494	20241206	102100	9652662	936	936	936	936	1
495	20241206	102000	9651726	936	936	936	936	298
496	20241206	101900	9372798	942	942	942	942	0
497	20241206	101800	9372798	942	942	942	942	0
498	20241206	101700	9372798	942	942	942	942	0
499	20241206	101600	9372798	942	942	942	942	1
500	20241206	101500	9371856	940	940	940	940	301
501	20241206	101400	9088916	936	936	936	936	2
502	20241206	101300	9087044	935	935	935	935	0
503	20241206	101200	9087044	935	935	935	935	0
504	20241206	101100	9087044	935	935	935	935	0
505	20241206	101000	9087044	935	935	935	935	0
506	20241206	100900	9087044	935	936	936	935	1122
507	20241206	100800	8037474	937	937	937	937	0
508	20241206	100700	8037474	937	937	937	937	0
509	20241206	100600	8037474	937	937	937	937	0
510	20241206	100500	8037474	937	942	942	937	105
511	20241206	100400	7939064	942	943	943	937	6
512	20241206	100300	7933431	937	937	937	937	700
513	20241206	100200	7277531	945	945	945	945	1
514	20241206	100100	7276586	939	939	939	939	218
515	20241206	100000	7071884	949	949	949	949	0
516	20241206	095900	7071884	949	949	949	949	0
517	20241206	095800	7071884	949	949	949	949	0
518	20241206	095700	7071884	949	949	949	949	1
519	20241206	095600	7070935	949	949	949	949	0
520	20241206	095500	7070935	949	949	949	949	0
521	20241206	095400	7070935	949	949	949	949	0
522	20241206	095300	7070935	949	949	949	949	0
523	20241206	095200	7070935	949	949	949	949	0
524	20241206	095100	7070935	949	949	949	949	0
525	20241206	095000	7070935	949	949	949	949	0
526	20241206	094900	7070935	949	949	949	949	0
527	20241206	094800	7070935	949	949	949	949	0
528	20241206	094700	7070935	949	949	949	949	0
529	20241206	094600	7070935	949	949	949	949	50
530	20241206	094500	7023485	949	949	949	949	215
531	20241206	094400	6819450	949	949	949	949	0
532	20241206	094300	6819450	949	949	949	949	4
533	20241206	094200	6815654	949	949	949	949	0
534	20241206	094100	6815654	949	949	949	949	300
535	20241206	094000	6530954	949	949	949	949	0
536	20241206	093900	6530954	949	949	949	949	0
537	20241206	093800	6530954	949	949	949	949	0
538	20241206	093700	6530954	949	949	949	949	85
539	20241206	093600	6450289	949	942	949	942	1801
540	20241206	093500	4747955	934	938	938	934	1430
541	20241206	093400	3409948	942	941	942	941	700
542	20241206	093300	2751223	941	941	941	941	0
543	20241206	093200	2751223	941	941	941	941	0
544	20241206	093100	2751223	941	941	941	941	0
545	20241206	093000	2751223	941	936	941	936	31
546	20241206	092900	2722202	941	941	941	941	0
547	20241206	092800	2722202	941	941	941	941	100
548	20241206	092700	2628102	941	941	941	941	0
549	20241206	092600	2628102	941	941	941	941	0
550	20241206	092500	2628102	941	941	941	941	0
551	20241206	092400	2628102	941	941	941	941	1
552	20241206	092300	2627161	936	936	936	936	55
553	20241206	092200	2575681	941	941	941	941	0
554	20241206	092100	2575681	941	941	941	941	1035
555	20241206	092000	1601746	941	941	941	941	100
556	20241206	091900	1507646	942	942	942	942	0
557	20241206	091800	1507646	942	942	942	942	10
558	20241206	091700	1498226	942	942	942	942	30
559	20241206	091600	1469966	943	943	943	943	0
560	20241206	091500	1469966	943	943	943	943	0
561	20241206	091400	1469966	943	943	943	943	0
562	20241206	091300	1469966	943	943	943	943	0
563	20241206	091200	1469966	943	943	943	943	0
564	20241206	091100	1469966	943	942	943	942	1103
565	20241206	091000	430839	943	943	943	943	0
566	20241206	090900	430839	943	943	943	943	0
567	20241206	090800	430839	943	943	943	943	0
568	20241206	090700	430839	943	939	943	939	17
569	20241206	090600	414869	939	939	939	939	0
570	20241206	090500	414869	939	939	939	939	0
571	20241206	090400	414869	939	939	939	939	1
572	20241206	090300	413930	934	939	939	934	55
573	20241206	090200	362555	932	932	932	932	0
574	20241206	090100	362555	932	932	932	932	50
575	20241206	090000	315955	939	932	939	932	339