KissMeData/036170/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	192000	1137531096	954	954	954	954	20354
3	20241218	191900	1137531096	954	954	954	954	0
4	20241218	191800	1137531096	954	954	954	954	0
5	20241218	191700	1137531096	954	954	954	954	0
6	20241218	191600	1137531096	954	954	954	954	0
7	20241218	191500	1137531096	954	954	954	954	0
8	20241218	191400	1137531096	954	954	954	954	0
9	20241218	191300	1137531096	954	954	954	954	0
10	20241218	191200	1137531096	954	954	954	954	0
11	20241218	191100	1137531096	954	954	954	954	0
12	20241218	191000	1137531096	954	954	954	954	0
13	20241218	190900	1137531096	954	954	954	954	0
14	20241218	190800	1137531096	954	954	954	954	0
15	20241218	190700	1137531096	954	954	954	954	0
16	20241218	190600	1137531096	954	954	954	954	0
17	20241218	190500	1137531096	954	954	954	954	0
18	20241218	190400	1137531096	954	954	954	954	0
19	20241218	190300	1137531096	954	954	954	954	0
20	20241218	190200	1137531096	954	954	954	954	0
21	20241218	190100	1137531096	954	954	954	954	0
22	20241218	190000	1137531096	954	954	954	954	0
23	20241218	185900	1137531096	954	954	954	954	0
24	20241218	185800	1137531096	954	954	954	954	0
25	20241218	185700	1137531096	954	954	954	954	0
26	20241218	185600	1137531096	954	954	954	954	0
27	20241218	185500	1137531096	954	954	954	954	0
28	20241218	185400	1137531096	954	954	954	954	0
29	20241218	185300	1137531096	954	954	954	954	0
30	20241218	185200	1137531096	954	954	954	954	0
31	20241218	185100	1137531096	954	954	954	954	0
32	20241218	185000	1137531096	954	954	954	954	20354
33	20241218	184900	1137531096	954	954	954	954	0
34	20241218	184800	1137531096	954	954	954	954	0
35	20241218	184700	1137531096	954	954	954	954	0
36	20241218	184600	1137531096	954	954	954	954	0
37	20241218	184500	1137531096	954	954	954	954	0
38	20241218	184400	1137531096	954	954	954	954	0
39	20241218	184300	1137531096	954	954	954	954	0
40	20241218	184200	1137531096	954	954	954	954	0
41	20241218	184100	1137531096	954	954	954	954	0
42	20241218	184000	1137531096	954	954	954	954	0
43	20241218	183900	1137531096	954	954	954	954	0
44	20241218	183800	1137531096	954	954	954	954	0
45	20241218	183700	1137531096	954	954	954	954	0
46	20241218	183600	1137531096	954	954	954	954	0
47	20241218	183500	1137531096	954	954	954	954	0
48	20241218	183400	1137531096	954	954	954	954	0
49	20241218	183300	1137531096	954	954	954	954	0
50	20241218	183200	1137531096	954	954	954	954	0
51	20241218	183100	1137531096	954	954	954	954	0
52	20241218	183000	1137531096	954	954	954	954	0
53	20241218	182900	1137531096	954	954	954	954	0
54	20241218	182800	1137531096	954	954	954	954	0
55	20241218	182700	1137531096	954	954	954	954	0
56	20241218	182600	1137531096	954	954	954	954	0
57	20241218	182500	1137531096	954	954	954	954	0
58	20241218	182400	1137531096	954	954	954	954	0
59	20241218	182300	1137531096	954	954	954	954	0
60	20241218	182200	1137531096	954	954	954	954	0
61	20241218	182100	1137531096	954	954	954	954	0
62	20241218	182000	1137531096	954	954	954	954	20354
63	20241218	181900	1137531096	954	954	954	954	0
64	20241218	181800	1137531096	954	954	954	954	0
65	20241218	181700	1137531096	954	954	954	954	0
66	20241218	181600	1137531096	954	954	954	954	0
67	20241218	181500	1137531096	954	954	954	954	0
68	20241218	181400	1137531096	954	954	954	954	0
69	20241218	181300	1137531096	954	954	954	954	0
70	20241218	181200	1137531096	954	954	954	954	0
71	20241218	181100	1137531096	954	954	954	954	0
72	20241218	181000	1137531096	954	954	954	954	0
73	20241218	180900	1137531096	954	954	954	954	0
74	20241218	180800	1137531096	954	954	954	954	0
75	20241218	180700	1137531096	954	954	954	954	0
76	20241218	180600	1137531096	954	954	954	954	0
77	20241218	180500	1137531096	954	954	954	954	0
78	20241218	180400	1137531096	954	954	954	954	0
79	20241218	180300	1137531096	954	954	954	954	0
80	20241218	180200	1137531096	954	954	954	954	0
81	20241218	180100	1137531096	954	954	954	954	0
82	20241218	180000	1137531096	954	954	954	954	0
83	20241218	175900	1137531096	954	954	954	954	0
84	20241218	175800	1137531096	954	954	954	954	0
85	20241218	175700	1137531096	954	954	954	954	0
86	20241218	175600	1137531096	954	954	954	954	0
87	20241218	175500	1137531096	954	954	954	954	0
88	20241218	175400	1137531096	954	954	954	954	0
89	20241218	175300	1137531096	954	954	954	954	0
90	20241218	175200	1137531096	954	954	954	954	0
91	20241218	175100	1137531096	954	954	954	954	0
92	20241218	175000	1137531096	954	954	954	954	20354
93	20241218	174900	1137531096	954	954	954	954	0
94	20241218	174800	1137531096	954	954	954	954	0
95	20241218	174700	1137531096	954	954	954	954	0
96	20241218	174600	1137531096	954	954	954	954	0
97	20241218	174500	1137531096	954	954	954	954	0
98	20241218	174400	1137531096	954	954	954	954	0
99	20241218	174300	1137531096	954	954	954	954	0
100	20241218	174200	1137531096	954	954	954	954	0
101	20241218	174100	1137531096	954	954	954	954	0
102	20241218	174000	1137531096	954	954	954	954	0
103	20241218	173900	1137531096	954	954	954	954	0
104	20241218	173800	1137531096	954	954	954	954	0
105	20241218	173700	1137531096	954	954	954	954	0
106	20241218	173600	1137531096	954	954	954	954	0
107	20241218	173500	1137531096	954	954	954	954	0
108	20241218	173400	1137531096	954	954	954	954	0
109	20241218	173300	1137531096	954	954	954	954	0
110	20241218	173200	1137531096	954	954	954	954	0
111	20241218	173100	1137531096	954	954	954	954	0
112	20241218	173000	1137531096	954	954	954	954	0
113	20241218	172900	1137531096	954	954	954	954	0
114	20241218	172800	1137531096	954	954	954	954	0
115	20241218	172700	1137531096	954	954	954	954	0
116	20241218	172600	1137531096	954	954	954	954	0
117	20241218	172500	1137531096	954	954	954	954	0
118	20241218	172400	1137531096	954	954	954	954	0
119	20241218	172300	1137531096	954	954	954	954	0
120	20241218	172200	1137531096	954	954	954	954	0
121	20241218	172100	1137531096	954	954	954	954	0
122	20241218	172000	1137531096	954	954	954	954	20354
123	20241218	171900	1137531096	954	954	954	954	0
124	20241218	171800	1137531096	954	954	954	954	0
125	20241218	171700	1137531096	954	954	954	954	0
126	20241218	171600	1137531096	954	954	954	954	0
127	20241218	171500	1137531096	954	954	954	954	0
128	20241218	171400	1137531096	954	954	954	954	0
129	20241218	171300	1137531096	954	954	954	954	0
130	20241218	171200	1137531096	954	954	954	954	0
131	20241218	171100	1137531096	954	954	954	954	0
132	20241218	171000	1137531096	954	954	954	954	0
133	20241218	170900	1137531096	954	954	954	954	0
134	20241218	170800	1137531096	954	954	954	954	0
135	20241218	170700	1137531096	954	954	954	954	0
136	20241218	170600	1137531096	954	954	954	954	0
137	20241218	170500	1137531096	954	954	954	954	0
138	20241218	170400	1137531096	954	954	954	954	0
139	20241218	170300	1137531096	954	954	954	954	0
140	20241218	170200	1137531096	954	954	954	954	0
141	20241218	170100	1137531096	954	954	954	954	0
142	20241218	170000	1137531096	954	954	954	954	0
143	20241218	165900	1137531096	954	954	954	954	0
144	20241218	165800	1137531096	954	954	954	954	0
145	20241218	165700	1137531096	954	954	954	954	0
146	20241218	165600	1137531096	954	954	954	954	0
147	20241218	165500	1137531096	954	954	954	954	0
148	20241218	165400	1137531096	954	954	954	954	0
149	20241218	165300	1137531096	954	954	954	954	0
150	20241218	165200	1137531096	954	954	954	954	0
151	20241218	165100	1137531096	954	954	954	954	0
152	20241218	165000	1137531096	954	954	954	954	20354
153	20241218	164900	1137531096	954	954	954	954	0
154	20241218	164800	1137531096	954	954	954	954	0
155	20241218	164700	1137531096	954	954	954	954	0
156	20241218	164600	1137531096	954	954	954	954	0
157	20241218	164500	1137531096	954	954	954	954	0
158	20241218	164400	1137531096	954	954	954	954	0
159	20241218	164300	1137531096	954	954	954	954	0
160	20241218	164200	1137531096	954	954	954	954	0
161	20241218	164100	1137531096	954	954	954	954	0
162	20241218	164000	1137531096	954	954	954	954	0
163	20241218	163900	1137531096	954	954	954	954	0
164	20241218	163800	1137531096	954	954	954	954	0
165	20241218	163700	1137531096	954	954	954	954	0
166	20241218	163600	1137531096	954	954	954	954	0
167	20241218	163500	1137531096	954	954	954	954	0
168	20241218	163400	1137531096	954	954	954	954	0
169	20241218	163300	1137531096	954	954	954	954	0
170	20241218	163200	1137531096	954	954	954	954	0
171	20241218	163100	1137531096	954	954	954	954	0
172	20241218	163000	1137531096	954	954	954	954	0
173	20241218	162900	1137531096	954	954	954	954	0
174	20241218	162800	1137531096	954	954	954	954	0
175	20241218	162700	1137531096	954	954	954	954	0
176	20241218	162600	1137531096	954	954	954	954	0
177	20241218	162500	1137531096	954	954	954	954	0
178	20241218	162400	1137531096	954	954	954	954	0
179	20241218	162300	1137531096	954	954	954	954	0
180	20241218	162200	1137531096	954	954	954	954	0
181	20241218	162100	1137531096	954	954	954	954	0
182	20241218	162000	1137531096	954	954	954	954	20354
183	20241218	161900	1137531096	954	954	954	954	0
184	20241218	161800	1137531096	954	954	954	954	0
185	20241218	161700	1137531096	954	954	954	954	0
186	20241218	161600	1137531096	954	954	954	954	0
187	20241218	161500	1137531096	954	954	954	954	0
188	20241218	161400	1137531096	954	954	954	954	0
189	20241218	161300	1137531096	954	954	954	954	0
190	20241218	161200	1137531096	954	954	954	954	0
191	20241218	161100	1137531096	954	954	954	954	0
192	20241218	161000	1137531096	954	954	954	954	0
193	20241218	160900	1137531096	954	954	954	954	0
194	20241218	160800	1137531096	954	954	954	954	0
195	20241218	160700	1137531096	954	954	954	954	0
196	20241218	160600	1137531096	954	954	954	954	0
197	20241218	160500	1137531096	954	954	954	954	0
198	20241218	160400	1137531096	954	954	954	954	0
199	20241218	160300	1137531096	954	954	954	954	0
200	20241218	160200	1137531096	954	954	954	954	0
201	20241218	160100	1137531096	954	954	954	954	0
202	20241218	160000	1137531096	954	954	954	954	0
203	20241218	155900	1137531096	954	954	954	954	0
204	20241218	155800	1137531096	954	954	954	954	0
205	20241218	155700	1137531096	954	954	954	954	0
206	20241218	155600	1137531096	954	954	954	954	0
207	20241218	155500	1137531096	954	954	954	954	0
208	20241218	155400	1137531096	954	954	954	954	0
209	20241218	155300	1137531096	954	954	954	954	0
210	20241218	155200	1137531096	954	954	954	954	0
211	20241218	155100	1137531096	954	954	954	954	0
212	20241218	155000	1137531096	954	954	954	954	20354
213	20241218	154900	1137531096	954	954	954	954	0
214	20241218	154800	1137531096	954	954	954	954	0
215	20241218	154700	1137531096	954	954	954	954	0
216	20241218	154600	1137531096	954	954	954	954	0
217	20241218	154500	1137531096	954	954	954	954	0
218	20241218	154400	1137531096	954	954	954	954	0
219	20241218	154300	1137531096	954	954	954	954	0
220	20241218	154200	1137531096	954	954	954	954	0
221	20241218	154100	1137531096	954	954	954	954	0
222	20241218	154000	1137531096	954	954	954	954	0
223	20241218	153900	1137531096	954	954	954	954	0
224	20241218	153800	1137531096	954	954	954	954	0
225	20241218	153700	1137531096	954	954	954	954	0
226	20241218	153600	1137531096	954	954	954	954	0
227	20241218	153500	1137531096	954	954	954	954	0
228	20241218	153400	1137531096	954	954	954	954	0
229	20241218	153300	1137531096	954	954	954	954	0
230	20241218	153200	1137531096	954	954	954	954	0
231	20241218	153100	1137531096	954	954	954	954	0
232	20241218	153000	1137531096	954	954	954	954	20354
233	20241218	152900	1118113380	954	954	954	954	0
234	20241218	152800	1118113380	954	954	954	954	0
235	20241218	152700	1118113380	954	954	954	954	0
236	20241218	152600	1118113380	954	954	954	954	0
237	20241218	152500	1118113380	954	954	954	954	0
238	20241218	152400	1118113380	954	954	954	954	0
239	20241218	152300	1118113380	954	954	954	954	0
240	20241218	152200	1118113380	954	954	954	954	0
241	20241218	152100	1118113380	954	954	954	954	0
242	20241218	152000	1118113380	954	954	954	954	0
243	20241218	151900	1118113380	954	947	954	946	12599
244	20241218	151800	1106144376	952	951	952	951	3219
245	20241218	151700	1103082344	951	951	953	951	3728
246	20241218	151600	1099536283	951	953	953	951	513
247	20241218	151500	1099047894	954	953	954	946	1956
248	20241218	151400	1097188937	954	953	954	953	3763
249	20241218	151300	1093599036	953	954	954	953	175
250	20241218	151200	1093432226	954	952	954	952	1239
251	20241218	151100	1092250222	952	954	954	952	65
252	20241218	151000	1092188272	954	954	954	954	1167
253	20241218	150900	1091074954	954	953	954	950	1335
254	20241218	150800	1089802890	953	954	954	953	1009
255	20241218	150700	1088840323	954	954	954	951	4147
256	20241218	150600	1084890479	954	953	954	953	2656
257	20241218	150500	1082356715	952	952	954	952	7187
258	20241218	150400	1075513340	952	953	953	952	17504
259	20241218	150300	1058844483	953	954	954	953	902
260	20241218	150200	1057984005	954	948	954	948	13853
261	20241218	150100	1044824385	948	950	950	943	3658
262	20241218	150000	1041368814	950	954	955	950	1917
263	20241218	145900	1039541872	949	949	952	949	1555
264	20241218	145800	1038065924	952	948	952	948	1074
265	20241218	145700	1037046807	942	957	957	942	14092
266	20241218	145600	1023708790	951	960	961	951	6791
267	20241218	145500	1017209761	960	966	966	960	7720
268	20241218	145400	1009770520	969	965	970	965	687
269	20241218	145300	1009106354	966	975	979	965	24452
270	20241218	145200	985391740	979	979	983	974	2285
271	20241218	145100	983157719	978	984	990	975	27559
272	20241218	145000	956085229	984	996	996	980	15639
273	20241218	144900	940652527	996	989	996	980	62460
274	20241218	144800	878886942	987	987	987	987	0
275	20241218	144700	878886942	987	978	987	978	48766
276	20241218	144600	831051559	975	979	979	975	1021
277	20241218	144500	830052876	979	978	979	978	2626
278	20241218	144400	827482042	979	972	979	972	8784
279	20241218	144300	818924332	973	973	973	972	305
280	20241218	144200	818627645	973	973	973	972	1731
281	20241218	144100	816943422	974	972	974	972	1066
282	20241218	144000	815907268	972	970	972	970	220
283	20241218	143900	815693866	970	970	970	970	1
284	20241218	143800	815692896	965	970	970	965	655
285	20241218	143700	815060801	971	968	971	968	5879
286	20241218	143600	809366140	968	968	968	968	500
287	20241218	143500	808882140	971	966	971	966	53
288	20241218	143400	808830937	965	971	971	965	1647
289	20241218	143300	807240529	972	969	972	968	7992
290	20241218	143200	799502946	970	968	970	968	1780
291	20241218	143100	797779223	968	968	969	965	1444
292	20241218	143000	796384407	962	964	964	962	300
293	20241218	142900	796095751	969	969	970	968	2751
294	20241218	142800	793430350	970	970	970	969	3000
295	20241218	142700	790520364	970	962	970	962	684
296	20241218	142600	789860884	963	970	970	963	2186
297	20241218	142500	787743036	970	976	976	970	3791
298	20241218	142400	784059890	973	972	977	972	2661
299	20241218	142300	781465515	973	966	974	965	2257
300	20241218	142200	779278257	963	959	975	958	5767
301	20241218	142100	773708776	959	966	970	959	1345
302	20241218	142000	772412263	966	965	966	965	286
303	20241218	141900	772136241	965	959	965	958	1817
304	20241218	141800	770385597	960	947	960	944	4602
305	20241218	141700	766024959	949	955	960	947	5138
306	20241218	141600	761141830	956	964	964	956	8795
307	20241218	141500	752703796	965	973	980	954	51690
308	20241218	141400	702422913	973	945	978	945	66786
309	20241218	141300	637963538	945	943	945	943	1223
310	20241218	141200	636807806	943	943	943	943	20
311	20241218	141100	636788946	943	940	943	940	3621
312	20241218	141000	633379776	941	938	941	938	3000
313	20241218	140900	630558648	938	938	938	938	50
314	20241218	140800	630511748	939	931	939	931	213
315	20241218	140700	630312645	941	936	941	930	2572
316	20241218	140600	627916779	940	940	940	940	0
317	20241218	140500	627916779	940	940	940	940	20
318	20241218	140400	627897979	940	940	940	940	307
319	20241218	140300	627609399	942	941	942	941	268
320	20241218	140200	627357208	943	943	943	943	500
321	20241218	140100	626885708	945	945	945	945	0
322	20241218	140000	626885708	945	945	945	945	184
323	20241218	135900	626711828	945	945	945	945	725
324	20241218	135800	626026703	945	945	946	945	40
325	20241218	135700	625988901	937	948	948	937	2037
326	20241218	135600	624080006	948	948	948	948	0
327	20241218	135500	624080006	948	948	948	948	1
328	20241218	135400	624079058	950	950	950	950	0
329	20241218	135300	624079058	950	948	950	948	28
330	20241218	135200	624052485	937	941	941	937	1802
331	20241218	135100	622361253	941	949	952	941	3278
332	20241218	135000	619266534	950	952	952	950	735
333	20241218	134900	618566822	952	952	952	952	0
334	20241218	134800	618566822	952	952	952	952	1
335	20241218	134700	618565870	952	949	952	949	3
336	20241218	134600	618563017	952	949	952	949	1572
337	20241218	134500	617071105	952	952	952	951	3098
338	20241218	134400	614121991	952	953	953	952	869
339	20241218	134300	613294101	953	948	953	948	4159
340	20241218	134200	609342905	949	941	949	941	1023
341	20241218	134100	608373612	948	948	948	948	0
342	20241218	134000	608373612	948	948	948	948	2
343	20241218	133900	608371716	948	948	948	948	0
344	20241218	133800	608371716	948	942	948	937	1009
345	20241218	133700	607423874	950	950	950	950	1016
346	20241218	133600	606458674	950	943	950	943	22610
347	20241218	133500	585062621	941	943	945	941	2239
348	20241218	133400	582950099	943	943	943	942	1096
349	20241218	133300	581916572	943	942	943	941	3958
350	20241218	133200	578184202	943	943	943	943	5
351	20241218	133100	578179487	941	941	943	941	1431
352	20241218	133000	576831568	941	940	941	940	1857
353	20241218	132900	575085253	940	939	940	939	1060
354	20241218	132800	574089059	939	936	939	936	2885
355	20241218	132700	571388684	936	936	936	936	703
356	20241218	132600	570730676	936	936	936	936	1275
357	20241218	132500	569537276	936	936	936	936	11
358	20241218	132400	569526980	937	937	937	937	0
359	20241218	132300	569526980	937	936	937	936	1947
360	20241218	132200	567702651	937	932	937	930	122
361	20241218	132100	567589013	937	936	937	936	30
362	20241218	132000	567560913	937	937	937	937	0
363	20241218	131900	567560913	937	937	937	937	83
364	20241218	131800	567483142	931	931	931	931	1219
365	20241218	131700	566348253	931	935	940	931	9429
366	20241218	131600	557505258	935	934	935	934	27096
367	20241218	131500	532170703	931	932	933	931	19080
368	20241218	131400	514388014	932	932	932	932	1010
369	20241218	131300	513446694	932	926	932	926	27119
370	20241218	131200	488229141	920	920	920	920	0
371	20241218	131100	488229141	920	920	920	920	323
372	20241218	131000	487931981	920	922	922	920	1556
373	20241218	130900	486499151	921	921	921	921	0
374	20241218	130800	486499151	921	921	921	921	391
375	20241218	130700	486139040	921	921	921	921	1109
376	20241218	130600	485117651	921	921	921	921	0
377	20241218	130500	485117651	921	921	921	921	0
378	20241218	130400	485117651	921	921	921	921	0
379	20241218	130300	485117651	921	921	921	921	0
380	20241218	130200	485117651	921	921	921	921	0
381	20241218	130100	485117651	921	928	928	921	168
382	20241218	130000	484962307	928	922	928	922	14976
383	20241218	125900	471092533	924	922	924	922	60
384	20241218	125800	471037095	920	920	920	920	0
385	20241218	125700	471037095	920	919	920	918	11
386	20241218	125600	471026980	920	920	920	920	80
387	20241218	125500	470953380	920	919	920	919	223
388	20241218	125400	470748221	913	913	913	913	0
389	20241218	125300	470748221	913	913	913	913	0
390	20241218	125200	470748221	913	913	913	913	0
391	20241218	125100	470748221	913	913	913	913	0
392	20241218	125000	470748221	913	913	913	913	0
393	20241218	124900	470748221	913	913	913	913	0
394	20241218	124800	470748221	913	913	913	913	0
395	20241218	124700	470748221	913	913	913	913	0
396	20241218	124600	470748221	913	913	913	913	652
397	20241218	124500	470152945	913	913	913	913	0
398	20241218	124400	470152945	913	913	913	913	1000
399	20241218	124300	469239945	913	913	913	913	1000
400	20241218	124200	468326945	912	913	913	912	13
401	20241218	124100	468315079	913	913	913	913	0
402	20241218	124000	468315079	913	912	913	912	1096
403	20241218	123900	467314432	910	910	910	910	0
404	20241218	123800	467314432	910	910	910	910	137
405	20241218	123700	467189762	910	910	910	910	0
406	20241218	123600	467189762	910	910	910	910	0
407	20241218	123500	467189762	910	910	910	910	0
408	20241218	123400	467189762	910	910	910	910	2
409	20241218	123300	467187942	910	913	913	910	551
410	20241218	123200	466686418	912	912	912	912	0
411	20241218	123100	466686418	912	912	912	912	0
412	20241218	123000	466686418	912	912	912	912	0
413	20241218	122900	466686418	912	912	912	912	1
414	20241218	122800	466685506	913	913	913	913	0
415	20241218	122700	466685506	913	913	913	913	0
416	20241218	122600	466685506	913	913	913	913	1
417	20241218	122500	466684593	913	913	913	913	2
418	20241218	122400	466682767	910	910	910	910	0
419	20241218	122300	466682767	910	910	910	910	0
420	20241218	122200	466682767	910	912	912	910	7
421	20241218	122100	466676393	913	913	913	913	290
422	20241218	122000	466411623	913	913	913	913	0
423	20241218	121900	466411623	913	913	913	913	0
424	20241218	121800	466411623	913	913	913	913	8
425	20241218	121700	466404319	920	920	920	920	0
426	20241218	121600	466404319	920	920	920	920	0
427	20241218	121500	466404319	920	920	920	920	0
428	20241218	121400	466404319	920	920	920	920	0
429	20241218	121300	466404319	920	920	920	920	8
430	20241218	121200	466396959	915	915	915	915	1
431	20241218	121100	466396044	915	915	915	915	0
432	20241218	121000	466396044	915	915	915	915	0
433	20241218	120900	466396044	915	915	915	915	0
434	20241218	120800	466396044	915	921	926	915	5249
435	20241218	120700	461541080	920	920	920	920	0
436	20241218	120600	461541080	920	920	920	920	1000
437	20241218	120500	460621080	920	920	920	920	200
438	20241218	120400	460437080	920	917	920	917	2000
439	20241218	120300	458600522	908	917	917	908	22
440	20241218	120200	458580537	908	909	909	908	505
441	20241218	120100	458121947	919	919	919	919	0
442	20241218	120000	458121947	919	919	919	919	0
443	20241218	115900	458121947	919	919	919	919	0
444	20241218	115800	458121947	919	919	919	919	5
445	20241218	115700	458117352	920	920	920	920	2
446	20241218	115600	458115512	920	920	920	920	0
447	20241218	115500	458115512	920	920	920	920	0
448	20241218	115400	458115512	920	909	920	909	11000
449	20241218	115300	448110471	909	909	909	909	0
450	20241218	115200	448110471	909	909	909	909	8
451	20241218	115100	448103199	909	909	909	909	0
452	20241218	115000	448103199	909	909	909	909	1500
453	20241218	114900	446739699	909	909	909	909	0
454	20241218	114800	446739699	909	909	909	909	0
455	20241218	114700	446739699	909	909	909	909	0
456	20241218	114600	446739699	909	909	909	909	103
457	20241218	114500	446646072	908	908	908	908	0
458	20241218	114400	446646072	908	908	908	908	0
459	20241218	114300	446646072	908	908	908	908	0
460	20241218	114200	446646072	908	908	908	908	0
461	20241218	114100	446646072	908	908	908	908	0
462	20241218	114000	446646072	908	908	908	908	0
463	20241218	113900	446646072	908	908	908	908	0
464	20241218	113800	446646072	908	908	908	908	506
465	20241218	113700	446186624	909	909	909	909	262
466	20241218	113600	445948466	910	910	910	910	5
467	20241218	113500	445943916	910	910	910	910	0
468	20241218	113400	445943916	910	910	910	910	0
469	20241218	113300	445943916	910	910	910	910	5
470	20241218	113200	445939366	910	910	910	910	3031
471	20241218	113100	443181156	911	914	914	911	1435
472	20241218	113000	441873283	920	920	920	920	8
473	20241218	112900	441865923	922	922	922	922	0
474	20241218	112800	441865923	922	922	922	922	0
475	20241218	112700	441865923	922	922	922	922	0
476	20241218	112600	441865923	922	922	922	922	0
477	20241218	112500	441865923	922	922	922	922	0
478	20241218	112400	441865923	922	922	922	922	0
479	20241218	112300	441865923	922	922	922	922	0
480	20241218	112200	441865923	922	922	922	922	0
481	20241218	112100	441865923	922	922	922	922	0
482	20241218	112000	441865923	922	922	922	922	0
483	20241218	111900	441865923	922	921	922	921	100
484	20241218	111800	441773751	922	920	922	920	2
485	20241218	111700	441771909	911	913	913	911	172
486	20241218	111600	441615214	923	923	923	923	0
487	20241218	111500	441615214	923	923	923	923	0
488	20241218	111400	441615214	923	923	923	923	0
489	20241218	111300	441615214	923	923	923	923	0
490	20241218	111200	441615214	923	922	923	922	2
491	20241218	111100	441613369	913	915	915	913	1767
492	20241218	111000	439999814	923	923	923	923	0
493	20241218	110900	439999814	923	923	923	923	0
494	20241218	110800	439999814	923	923	923	923	0
495	20241218	110700	439999814	923	923	923	923	0
496	20241218	110600	439999814	923	923	923	923	0
497	20241218	110500	439999814	923	923	923	923	100
498	20241218	110400	439907514	923	923	923	923	0
499	20241218	110300	439907514	923	923	923	923	1
500	20241218	110200	439906591	913	917	917	913	10
501	20241218	110100	439897455	926	926	926	926	0
502	20241218	110000	439897455	926	926	926	926	0
503	20241218	105900	439897455	926	926	926	926	0
504	20241218	105800	439897455	926	926	926	926	0
505	20241218	105700	439897455	926	926	926	926	0
506	20241218	105600	439897455	926	926	926	926	0
507	20241218	105500	439897455	926	926	926	926	0
508	20241218	105400	439897455	926	926	926	926	0
509	20241218	105300	439897455	926	922	926	915	703
510	20241218	105200	439254183	913	928	928	913	6500
511	20241218	105100	433290313	921	922	922	921	601
512	20241218	105000	432736661	921	923	923	921	1500
513	20241218	104900	431353246	923	925	925	923	2138
514	20241218	104800	429378355	930	930	930	930	0
515	20241218	104700	429378355	930	930	930	930	0
516	20241218	104600	429378355	930	930	930	930	1
517	20241218	104500	429377425	930	930	930	930	979
518	20241218	104400	428466955	930	930	930	930	818
519	20241218	104300	427706215	930	930	930	930	0
520	20241218	104200	427706215	930	930	930	930	0
521	20241218	104100	427706215	930	930	930	930	0
522	20241218	104000	427706215	930	930	930	930	0
523	20241218	103900	427706215	930	929	930	929	156
524	20241218	103800	427561234	929	929	929	929	0
525	20241218	103700	427561234	929	925	929	925	532
526	20241218	103600	427069127	925	925	925	925	111
527	20241218	103500	426966452	926	926	926	926	2
528	20241218	103400	426964600	929	929	929	929	1
529	20241218	103300	426963671	929	929	929	929	0
530	20241218	103200	426963671	929	929	929	929	0
531	20241218	103100	426963671	929	929	929	929	25
532	20241218	103000	426940446	929	934	934	929	308
533	20241218	102900	426654309	930	933	934	930	102
534	20241218	102800	426559057	934	930	934	930	102
535	20241218	102700	426464193	935	935	935	935	0
536	20241218	102600	426464193	935	935	935	935	0
537	20241218	102500	426464193	935	924	935	923	1206
538	20241218	102400	425349936	925	926	926	925	1029
539	20241218	102300	424398109	926	927	927	926	600
540	20241218	102200	423842009	935	936	936	927	19
541	20241218	102100	423824378	934	934	934	934	24
542	20241218	102000	423801962	936	936	936	936	3
543	20241218	101900	423799154	936	936	936	936	0
544	20241218	101800	423799154	936	936	936	936	1001
545	20241218	101700	422862218	936	934	937	934	3176
546	20241218	101600	419890677	934	934	934	934	0
547	20241218	101500	419890677	934	933	934	933	305
548	20241218	101400	419605828	933	926	933	926	15524
549	20241218	101300	405176719	929	922	929	922	1275
550	20241218	101200	403999533	921	919	921	919	2382
551	20241218	101100	401807559	920	918	920	918	3
552	20241218	101000	401804802	917	917	917	917	732
553	20241218	100900	401133558	917	917	917	917	0
554	20241218	100800	401133558	917	917	917	917	10
555	20241218	100700	401124388	917	912	917	910	5571
556	20241218	100600	396053745	915	915	915	915	1500
557	20241218	100500	394681245	915	915	915	915	0
558	20241218	100400	394681245	915	915	915	915	0
559	20241218	100300	394681245	915	915	915	915	84
560	20241218	100200	394604385	911	911	911	911	800
561	20241218	100100	393875585	915	911	915	911	2110
562	20241218	100000	391953335	915	915	915	915	10
563	20241218	095900	391944185	912	912	912	912	1518
564	20241218	095800	390559769	912	912	912	912	0
565	20241218	095700	390559769	912	912	912	912	0
566	20241218	095600	390559769	912	912	912	912	101
567	20241218	095500	390467657	912	912	912	912	101
568	20241218	095400	390375545	912	912	912	912	1600
569	20241218	095300	388916345	912	913	913	912	500
570	20241218	095200	388460045	917	917	917	917	1
571	20241218	095100	388459128	911	911	911	911	0
572	20241218	095000	388459128	911	911	911	911	500
573	20241218	094900	388003628	911	911	911	911	0
574	20241218	094800	388003628	911	918	918	911	11
575	20241218	094700	387993537	919	910	920	910	1329
576	20241218	094600	386782947	910	913	917	901	46411
577	20241218	094500	344537024	921	921	921	921	0
578	20241218	094400	344537024	921	914	921	914	1100
579	20241218	094300	343527424	914	919	919	912	18747
580	20241218	094200	326384416	920	924	929	919	15408
581	20241218	094100	312147805	929	930	930	924	4655
582	20241218	094000	307844372	935	935	935	935	0
583	20241218	093900	307844372	935	928	935	928	144
584	20241218	093800	307710733	937	937	937	937	0
585	20241218	093700	307710733	937	936	937	936	24
586	20241218	093600	307688264	936	935	936	935	10489
587	20241218	093500	297880473	936	934	936	934	4733
588	20241218	093400	293458763	935	934	935	934	10011
589	20241218	093300	284098566	926	930	934	926	1516
590	20241218	093200	282686302	925	928	930	925	4848
591	20241218	093100	278198510	935	935	935	935	0
592	20241218	093000	278198510	935	934	935	934	500
593	20241218	092900	277731310	935	930	935	930	91
594	20241218	092800	277646522	935	935	935	935	56
595	20241218	092700	277594162	927	929	935	927	1813
596	20241218	092600	275908404	928	936	936	928	700
597	20241218	092500	275254704	937	930	937	928	3619
598	20241218	092400	271892496	937	928	937	928	2658
599	20241218	092300	269424719	937	929	937	927	296
600	20241218	092200	269149108	938	929	938	929	137
601	20241218	092100	269021347	929	929	929	929	92
602	20241218	092000	268935879	935	937	941	925	9326
603	20241218	091900	260202371	937	931	937	928	5908
604	20241218	091800	254685054	931	923	936	923	15000
605	20241218	091700	240730139	929	935	935	922	6370
606	20241218	091600	234833669	929	939	940	928	8167
607	20241218	091500	227226785	931	945	945	931	13494
608	20241218	091400	214528845	949	950	950	947	10090
609	20241218	091300	204953250	950	948	950	946	9058
610	20241218	091200	196356695	950	944	950	940	30277
611	20241218	091100	167647824	944	940	945	935	16850
612	20241218	091000	151801597	937	950	954	937	31140
613	20241218	090900	122389971	950	936	954	931	21698
614	20241218	090800	101868094	936	919	936	919	29287
615	20241218	090700	74804185	920	918	920	918	3689
616	20241218	090600	71416906	918	917	918	910	20257
617	20241218	090500	52979472	917	917	918	910	25288
618	20241218	090400	29939132	917	910	918	910	21498
619	20241218	090300	10365292	918	913	918	901	2137
620	20241218	090200	8404687	918	918	922	909	2451
621	20241218	090100	6152840	918	904	919	904	3901
622	20241218	090000	2579856	904	898	904	898	2865