KissMeData/011300/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	185500	554283831	498	498	498	498	21533
3	20241212	185400	554283831	498	498	498	498	0
4	20241212	185300	554283831	498	498	498	498	0
5	20241212	185200	554283831	498	498	498	498	0
6	20241212	185100	554283831	498	498	498	498	0
7	20241212	185000	554283831	498	498	498	498	0
8	20241212	184900	554283831	498	498	498	498	0
9	20241212	184800	554283831	498	498	498	498	0
10	20241212	184700	554283831	498	498	498	498	0
11	20241212	184600	554283831	498	498	498	498	0
12	20241212	184500	554283831	498	498	498	498	0
13	20241212	184400	554283831	498	498	498	498	0
14	20241212	184300	554283831	498	498	498	498	0
15	20241212	184200	554283831	498	498	498	498	0
16	20241212	184100	554283831	498	498	498	498	0
17	20241212	184000	554283831	498	498	498	498	0
18	20241212	183900	554283831	498	498	498	498	0
19	20241212	183800	554283831	498	498	498	498	0
20	20241212	183700	554283831	498	498	498	498	0
21	20241212	183600	554283831	498	498	498	498	0
22	20241212	183500	554283831	498	498	498	498	0
23	20241212	183400	554283831	498	498	498	498	0
24	20241212	183300	554283831	498	498	498	498	0
25	20241212	183200	554283831	498	498	498	498	0
26	20241212	183100	554283831	498	498	498	498	0
27	20241212	183000	554283831	498	498	498	498	0
28	20241212	182900	554283831	498	498	498	498	0
29	20241212	182800	554283831	498	498	498	498	0
30	20241212	182700	554283831	498	498	498	498	0
31	20241212	182600	554283831	498	498	498	498	0
32	20241212	182500	554283831	498	498	498	498	21533
33	20241212	182400	554283831	498	498	498	498	0
34	20241212	182300	554283831	498	498	498	498	0
35	20241212	182200	554283831	498	498	498	498	0
36	20241212	182100	554283831	498	498	498	498	0
37	20241212	182000	554283831	498	498	498	498	0
38	20241212	181900	554283831	498	498	498	498	0
39	20241212	181800	554283831	498	498	498	498	0
40	20241212	181700	554283831	498	498	498	498	0
41	20241212	181600	554283831	498	498	498	498	0
42	20241212	181500	554283831	498	498	498	498	0
43	20241212	181400	554283831	498	498	498	498	0
44	20241212	181300	554283831	498	498	498	498	0
45	20241212	181200	554283831	498	498	498	498	0
46	20241212	181100	554283831	498	498	498	498	0
47	20241212	181000	554283831	498	498	498	498	0
48	20241212	180900	554283831	498	498	498	498	0
49	20241212	180800	554283831	498	498	498	498	0
50	20241212	180700	554283831	498	498	498	498	0
51	20241212	180600	554283831	498	498	498	498	0
52	20241212	180500	554283831	498	498	498	498	0
53	20241212	180400	554283831	498	498	498	498	0
54	20241212	180300	554283831	498	498	498	498	0
55	20241212	180200	554283831	498	498	498	498	0
56	20241212	180100	554283831	498	498	498	498	0
57	20241212	180000	554283831	498	498	498	498	0
58	20241212	175900	554283831	498	498	498	498	0
59	20241212	175800	554283831	498	498	498	498	0
60	20241212	175700	554283831	498	498	498	498	0
61	20241212	175600	554283831	498	498	498	498	0
62	20241212	175500	554283831	498	498	498	498	21533
63	20241212	175400	554283831	498	498	498	498	0
64	20241212	175300	554283831	498	498	498	498	0
65	20241212	175200	554283831	498	498	498	498	0
66	20241212	175100	554283831	498	498	498	498	0
67	20241212	175000	554283831	498	498	498	498	0
68	20241212	174900	554283831	498	498	498	498	0
69	20241212	174800	554283831	498	498	498	498	0
70	20241212	174700	554283831	498	498	498	498	0
71	20241212	174600	554283831	498	498	498	498	0
72	20241212	174500	554283831	498	498	498	498	0
73	20241212	174400	554283831	498	498	498	498	0
74	20241212	174300	554283831	498	498	498	498	0
75	20241212	174200	554283831	498	498	498	498	0
76	20241212	174100	554283831	498	498	498	498	0
77	20241212	174000	554283831	498	498	498	498	0
78	20241212	173900	554283831	498	498	498	498	0
79	20241212	173800	554283831	498	498	498	498	0
80	20241212	173700	554283831	498	498	498	498	0
81	20241212	173600	554283831	498	498	498	498	0
82	20241212	173500	554283831	498	498	498	498	0
83	20241212	173400	554283831	498	498	498	498	0
84	20241212	173300	554283831	498	498	498	498	0
85	20241212	173200	554283831	498	498	498	498	0
86	20241212	173100	554283831	498	498	498	498	0
87	20241212	173000	554283831	498	498	498	498	0
88	20241212	172900	554283831	498	498	498	498	0
89	20241212	172800	554283831	498	498	498	498	0
90	20241212	172700	554283831	498	498	498	498	0
91	20241212	172600	554283831	498	498	498	498	0
92	20241212	172500	554283831	498	498	498	498	21533
93	20241212	172400	554283831	498	498	498	498	0
94	20241212	172300	554283831	498	498	498	498	0
95	20241212	172200	554283831	498	498	498	498	0
96	20241212	172100	554283831	498	498	498	498	0
97	20241212	172000	554283831	498	498	498	498	0
98	20241212	171900	554283831	498	498	498	498	0
99	20241212	171800	554283831	498	498	498	498	0
100	20241212	171700	554283831	498	498	498	498	0
101	20241212	171600	554283831	498	498	498	498	0
102	20241212	171500	554283831	498	498	498	498	0
103	20241212	171400	554283831	498	498	498	498	0
104	20241212	171300	554283831	498	498	498	498	0
105	20241212	171200	554283831	498	498	498	498	0
106	20241212	171100	554283831	498	498	498	498	0
107	20241212	171000	554283831	498	498	498	498	0
108	20241212	170900	554283831	498	498	498	498	0
109	20241212	170800	554283831	498	498	498	498	0
110	20241212	170700	554283831	498	498	498	498	0
111	20241212	170600	554283831	498	498	498	498	0
112	20241212	170500	554283831	498	498	498	498	0
113	20241212	170400	554283831	498	498	498	498	0
114	20241212	170300	554283831	498	498	498	498	0
115	20241212	170200	554283831	498	498	498	498	0
116	20241212	170100	554283831	498	498	498	498	0
117	20241212	170000	554283831	498	498	498	498	0
118	20241212	165900	554283831	498	498	498	498	0
119	20241212	165800	554283831	498	498	498	498	0
120	20241212	165700	554283831	498	498	498	498	0
121	20241212	165600	554283831	498	498	498	498	0
122	20241212	165500	554283831	498	498	498	498	21533
123	20241212	165400	554283831	498	498	498	498	0
124	20241212	165300	554283831	498	498	498	498	0
125	20241212	165200	554283831	498	498	498	498	0
126	20241212	165100	554283831	498	498	498	498	0
127	20241212	165000	554283831	498	498	498	498	0
128	20241212	164900	554283831	498	498	498	498	0
129	20241212	164800	554283831	498	498	498	498	0
130	20241212	164700	554283831	498	498	498	498	0
131	20241212	164600	554283831	498	498	498	498	0
132	20241212	164500	554283831	498	498	498	498	0
133	20241212	164400	554283831	498	498	498	498	0
134	20241212	164300	554283831	498	498	498	498	0
135	20241212	164200	554283831	498	498	498	498	0
136	20241212	164100	554283831	498	498	498	498	0
137	20241212	164000	554283831	498	498	498	498	0
138	20241212	163900	554283831	498	498	498	498	0
139	20241212	163800	554283831	498	498	498	498	0
140	20241212	163700	554283831	498	498	498	498	0
141	20241212	163600	554283831	498	498	498	498	0
142	20241212	163500	554283831	498	498	498	498	0
143	20241212	163400	554283831	498	498	498	498	0
144	20241212	163300	554283831	498	498	498	498	0
145	20241212	163200	554283831	498	498	498	498	0
146	20241212	163100	554283831	498	498	498	498	0
147	20241212	163000	554283831	498	498	498	498	0
148	20241212	162900	554283831	498	498	498	498	0
149	20241212	162800	554283831	498	498	498	498	0
150	20241212	162700	554283831	498	498	498	498	0
151	20241212	162600	554283831	498	498	498	498	0
152	20241212	162500	554283831	498	498	498	498	21533
153	20241212	162400	554283831	498	498	498	498	0
154	20241212	162300	554283831	498	498	498	498	0
155	20241212	162200	554283831	498	498	498	498	0
156	20241212	162100	554283831	498	498	498	498	0
157	20241212	162000	554283831	498	498	498	498	0
158	20241212	161900	554283831	498	498	498	498	0
159	20241212	161800	554283831	498	498	498	498	0
160	20241212	161700	554283831	498	498	498	498	0
161	20241212	161600	554283831	498	498	498	498	0
162	20241212	161500	554283831	498	498	498	498	0
163	20241212	161400	554283831	498	498	498	498	0
164	20241212	161300	554283831	498	498	498	498	0
165	20241212	161200	554283831	498	498	498	498	0
166	20241212	161100	554283831	498	498	498	498	0
167	20241212	161000	554283831	498	498	498	498	0
168	20241212	160900	554283831	498	498	498	498	0
169	20241212	160800	554283831	498	498	498	498	0
170	20241212	160700	554283831	498	498	498	498	0
171	20241212	160600	554283831	498	498	498	498	0
172	20241212	160500	554283831	498	498	498	498	0
173	20241212	160400	554283831	498	498	498	498	0
174	20241212	160300	554283831	498	498	498	498	0
175	20241212	160200	554283831	498	498	498	498	0
176	20241212	160100	554283831	498	498	498	498	0
177	20241212	160000	554283831	498	498	498	498	0
178	20241212	155900	554283831	498	498	498	498	0
179	20241212	155800	554283831	498	498	498	498	0
180	20241212	155700	554283831	498	498	498	498	0
181	20241212	155600	554283831	498	498	498	498	0
182	20241212	155500	554283831	498	498	498	498	21533
183	20241212	155400	554283831	498	498	498	498	0
184	20241212	155300	554283831	498	498	498	498	0
185	20241212	155200	554283831	498	498	498	498	0
186	20241212	155100	554283831	498	498	498	498	0
187	20241212	155000	554283831	498	498	498	498	0
188	20241212	154900	554283831	498	498	498	498	0
189	20241212	154800	554283831	498	498	498	498	0
190	20241212	154700	554283831	498	498	498	498	0
191	20241212	154600	554283831	498	498	498	498	0
192	20241212	154500	554283831	498	498	498	498	0
193	20241212	154400	554283831	498	498	498	498	0
194	20241212	154300	554283831	498	498	498	498	0
195	20241212	154200	554283831	498	498	498	498	0
196	20241212	154100	554283831	498	498	498	498	0
197	20241212	154000	554283831	498	498	498	498	0
198	20241212	153900	554283831	498	498	498	498	0
199	20241212	153800	554283831	498	498	498	498	0
200	20241212	153700	554283831	498	498	498	498	0
201	20241212	153600	554283831	498	498	498	498	0
202	20241212	153500	554283831	498	498	498	498	0
203	20241212	153400	554283831	498	498	498	498	0
204	20241212	153300	554283831	498	498	498	498	0
205	20241212	153200	554283831	498	498	498	498	0
206	20241212	153100	554283831	498	498	498	498	0
207	20241212	153000	554283831	498	498	498	498	21533
208	20241212	152900	543560397	496	496	496	496	0
209	20241212	152800	543560397	496	496	496	496	0
210	20241212	152700	543560397	496	496	496	496	0
211	20241212	152600	543560397	496	496	496	496	0
212	20241212	152500	543560397	496	496	496	496	0
213	20241212	152400	543560397	496	496	496	496	0
214	20241212	152300	543560397	496	496	496	496	0
215	20241212	152200	543560397	496	496	496	496	0
216	20241212	152100	543560397	496	496	496	496	0
217	20241212	152000	543560397	496	496	496	496	0
218	20241212	151900	543560397	496	496	496	495	1333
219	20241212	151800	542900429	496	494	496	494	223
220	20241212	151700	542789867	496	495	496	494	4212
221	20241212	151600	540705938	495	495	495	495	0
222	20241212	151500	540705938	495	495	495	495	1200
223	20241212	151400	540111938	495	496	496	495	517
224	20241212	151300	539856011	496	496	496	496	176
225	20241212	151200	539768715	496	496	496	496	1
226	20241212	151100	539768219	495	495	495	495	4202
227	20241212	151000	537688229	495	495	495	495	581
228	20241212	150900	537400634	495	496	496	495	3006
229	20241212	150800	535912658	496	496	496	496	151
230	20241212	150700	535837762	496	496	496	496	0
231	20241212	150600	535837762	496	496	496	496	100
232	20241212	150500	535788162	496	496	496	496	200
233	20241212	150400	535688962	496	496	496	496	0
234	20241212	150300	535688962	496	496	496	496	358
235	20241212	150200	535511394	496	496	496	496	166
236	20241212	150100	535429058	496	496	496	496	0
237	20241212	150000	535429058	496	496	496	496	5016
238	20241212	145900	532941122	496	496	496	496	460
239	20241212	145800	532712962	496	496	496	496	1
240	20241212	145700	532712466	494	495	495	494	5069
241	20241212	145600	530208330	496	496	496	496	0
242	20241212	145500	530208330	496	496	496	496	8
243	20241212	145400	530204362	494	494	494	493	4479
244	20241212	145300	527991784	494	495	495	494	13715
245	20241212	145200	521213186	495	495	495	495	0
246	20241212	145100	521213186	495	495	495	495	2014
247	20241212	145000	520216256	494	494	494	494	0
248	20241212	144900	520216256	494	494	494	494	15
249	20241212	144800	520208846	494	494	494	494	9000
250	20241212	144700	515762846	495	496	496	495	1417
251	20241212	144600	515060631	496	496	496	496	0
252	20241212	144500	515060631	496	496	496	496	1570
253	20241212	144400	514281911	496	496	496	496	480
254	20241212	144300	514043831	496	497	497	496	2026
255	20241212	144200	513036929	495	495	495	495	932
256	20241212	144100	512575589	495	495	495	495	0
257	20241212	144000	512575589	495	496	496	494	19839
258	20241212	143900	502766220	498	497	498	497	129
259	20241212	143800	502701981	498	497	498	497	3008
260	20241212	143700	501205999	497	497	497	497	0
261	20241212	143600	501205999	497	497	497	497	3102
262	20241212	143500	499664305	497	497	497	497	1000
263	20241212	143400	499167305	497	497	497	497	10
264	20241212	143300	499162335	496	496	496	496	0
265	20241212	143200	499162335	496	496	496	496	110
266	20241212	143100	499107775	496	496	496	495	9811
267	20241212	143000	494241796	497	497	497	497	3
268	20241212	142900	494240305	497	497	497	497	4
269	20241212	142800	494238317	497	497	497	497	5
270	20241212	142700	494235832	497	498	498	497	2949
271	20241212	142600	492768179	497	497	497	497	277
272	20241212	142500	492630510	499	498	499	498	100
273	20241212	142400	492580630	499	498	499	498	49
274	20241212	142300	492556210	499	499	499	499	0
275	20241212	142200	492556210	499	498	499	498	10
276	20241212	142100	492551228	499	499	499	499	4
277	20241212	142000	492549232	497	497	497	497	6
278	20241212	141900	492546250	497	497	497	497	3
279	20241212	141800	492544759	499	499	499	499	1
280	20241212	141700	492544260	497	497	497	497	0
281	20241212	141600	492544260	497	497	497	497	5086
282	20241212	141500	490016518	497	497	497	497	0
283	20241212	141400	490016518	497	497	497	497	0
284	20241212	141300	490016518	497	497	497	497	0
285	20241212	141200	490016518	497	497	497	497	0
286	20241212	141100	490016518	497	497	497	497	0
287	20241212	141000	490016518	497	497	497	497	1
288	20241212	140900	490016021	497	497	497	497	0
289	20241212	140800	490016021	497	497	497	497	0
290	20241212	140700	490016021	497	497	497	497	0
291	20241212	140600	490016021	497	499	499	497	23
292	20241212	140500	490004566	499	499	499	499	498
293	20241212	140400	489756064	499	499	499	499	1949
294	20241212	140300	488783513	499	499	499	499	0
295	20241212	140200	488783513	499	499	499	499	0
296	20241212	140100	488783513	499	499	499	499	1984
297	20241212	140000	487793497	499	499	499	499	0
298	20241212	135900	487793497	499	499	499	499	0
299	20241212	135800	487793497	499	499	499	499	1
300	20241212	135700	487792998	496	497	497	496	16555
301	20241212	135600	479572718	497	497	497	497	0
302	20241212	135500	479572718	497	497	497	497	0
303	20241212	135400	479572718	497	497	497	497	362
304	20241212	135300	479392804	497	497	497	497	2866
305	20241212	135200	477968402	497	498	498	497	3133
306	20241212	135100	476410668	498	498	498	498	7
307	20241212	135000	476407182	497	497	497	497	300
308	20241212	134900	476258082	497	497	497	497	0
309	20241212	134800	476258082	497	498	498	497	1681
310	20241212	134700	475422616	498	498	498	498	0
311	20241212	134600	475422616	498	498	498	498	0
312	20241212	134500	475422616	498	498	498	498	22
313	20241212	134400	475411660	498	498	498	498	179
314	20241212	134300	475322518	498	498	498	498	0
315	20241212	134200	475322518	498	498	498	498	0
316	20241212	134100	475322518	498	498	498	498	4
317	20241212	134000	475320526	497	497	497	497	0
318	20241212	133900	475320526	497	497	497	497	0
319	20241212	133800	475320526	497	498	498	497	4
320	20241212	133700	475318537	497	497	497	497	0
321	20241212	133600	475318537	497	497	497	497	1230
322	20241212	133500	474707227	498	498	498	498	0
323	20241212	133400	474707227	498	498	498	498	4132
324	20241212	133300	472649491	499	500	500	499	10619
325	20241212	133200	467340299	502	502	502	502	0
326	20241212	133100	467340299	502	501	502	501	500
327	20241212	133000	467089301	501	501	501	501	0
328	20241212	132900	467089301	501	501	501	501	498
329	20241212	132800	466839803	502	502	502	501	3003
330	20241212	132700	465332300	503	503	503	503	0
331	20241212	132600	465332300	503	503	503	503	0
332	20241212	132500	465332300	503	503	503	503	1
333	20241212	132400	465331797	502	502	502	502	1000
334	20241212	132300	464829797	503	502	503	502	4303
335	20241212	132200	462667690	502	502	502	502	0
336	20241212	132100	462667690	502	502	502	502	0
337	20241212	132000	462667690	502	502	502	502	0
338	20241212	131900	462667690	502	502	502	502	0
339	20241212	131800	462667690	502	502	502	502	1
340	20241212	131700	462667188	500	500	500	500	0
341	20241212	131600	462667188	500	500	500	500	1
342	20241212	131500	462666688	500	500	500	500	500
343	20241212	131400	462416688	503	503	503	503	190
344	20241212	131300	462321118	503	503	503	503	1
345	20241212	131200	462320615	503	503	503	503	0
346	20241212	131100	462320615	503	503	503	503	0
347	20241212	131000	462320615	503	503	503	503	1
348	20241212	130900	462320112	501	501	501	501	5001
349	20241212	130800	459814611	498	498	498	498	1
350	20241212	130700	459814113	498	498	498	498	27
351	20241212	130600	459800667	498	498	498	498	3000
352	20241212	130500	458306667	500	500	500	500	1628
353	20241212	130400	457492667	500	500	500	500	0
354	20241212	130300	457492667	500	500	500	500	1359
355	20241212	130200	456813167	500	500	500	500	0
356	20241212	130100	456813167	500	500	500	500	101
357	20241212	130000	456762667	500	500	500	500	0
358	20241212	125900	456762667	500	500	500	500	2
359	20241212	125800	456761667	498	498	498	498	1000
360	20241212	125700	456263667	498	498	498	498	0
361	20241212	125600	456263667	498	498	498	498	1
362	20241212	125500	456263169	500	499	500	499	689
363	20241212	125400	455919260	499	499	499	499	26
364	20241212	125300	455906286	499	499	499	499	61
365	20241212	125200	455875847	500	500	500	500	1316
366	20241212	125100	455217847	500	500	500	500	503
367	20241212	125000	454966347	500	500	500	500	0
368	20241212	124900	454966347	500	499	500	499	206
369	20241212	124800	454863550	499	499	499	499	690
370	20241212	124700	454519240	498	498	498	498	719
371	20241212	124600	454161178	500	500	500	500	400
372	20241212	124500	453961178	499	500	500	499	800
373	20241212	124400	453561478	500	500	500	500	0
374	20241212	124300	453561478	500	500	500	500	0
375	20241212	124200	453561478	500	500	500	500	0
376	20241212	124100	453561478	500	500	500	500	435
377	20241212	124000	453343978	500	500	500	500	6
378	20241212	123900	453340978	497	497	497	497	0
379	20241212	123800	453340978	497	497	497	497	0
380	20241212	123700	453340978	497	498	498	497	49
381	20241212	123600	453316624	500	500	500	500	1001
382	20241212	123500	452816124	500	500	500	500	1005
383	20241212	123400	452313624	500	500	500	500	2
384	20241212	123300	452312624	500	500	500	500	46
385	20241212	123200	452289624	500	497	500	497	1197
386	20241212	123100	451694712	497	496	497	496	1378
387	20241212	123000	451009901	496	496	496	496	4
388	20241212	122900	451007917	496	496	496	496	0
389	20241212	122800	451007917	496	496	496	496	20
390	20241212	122700	450997997	497	497	497	497	0
391	20241212	122600	450997997	497	497	497	497	11
392	20241212	122500	450992530	497	496	497	496	439
393	20241212	122400	450774766	496	496	496	496	101
394	20241212	122300	450724670	496	496	496	496	1733
395	20241212	122200	449865102	495	495	495	495	52
396	20241212	122100	449839362	495	495	495	495	0
397	20241212	122000	449839362	495	495	495	495	14260
398	20241212	121900	442780662	496	496	496	496	2136
399	20241212	121800	441721206	496	496	496	496	9970
400	20241212	121700	436776086	497	497	497	497	11
401	20241212	121600	436770619	497	497	497	497	2709
402	20241212	121500	435424246	497	497	497	497	24
403	20241212	121400	435412318	497	497	497	497	2
404	20241212	121300	435411324	497	497	497	496	27697
405	20241212	121200	421648617	498	498	498	498	0
406	20241212	121100	421648617	498	498	498	498	0
407	20241212	121000	421648617	498	498	498	498	30
408	20241212	120900	421633677	497	498	498	497	1001
409	20241212	120800	421136179	498	498	498	498	7822
410	20241212	120700	417240823	498	498	498	498	10375
411	20241212	120600	412074073	498	498	498	498	3000
412	20241212	120500	410580073	498	498	498	498	101
413	20241212	120400	410529775	497	497	497	497	0
414	20241212	120300	410529775	497	497	497	497	2573
415	20241212	120200	409250994	497	497	497	497	0
416	20241212	120100	409250994	497	497	497	497	230
417	20241212	120000	409136684	498	498	498	497	1129
418	20241212	115900	408575566	498	498	498	498	1
419	20241212	115800	408575068	498	498	498	498	2000
420	20241212	115700	407579068	498	498	498	498	0
421	20241212	115600	407579068	498	498	498	498	221
422	20241212	115500	407469010	498	498	498	498	1809
423	20241212	115400	406568128	498	498	498	498	20321
424	20241212	115300	396448270	497	497	497	497	0
425	20241212	115200	396448270	497	497	497	497	0
426	20241212	115100	396448270	497	497	497	497	0
427	20241212	115000	396448270	497	498	498	497	12994
428	20241212	114900	389978112	499	498	499	498	171
429	20241212	114800	389892953	499	499	499	499	0
430	20241212	114700	389892953	499	499	499	499	0
431	20241212	114600	389892953	499	499	499	499	1001
432	20241212	114500	389393454	499	499	499	499	2
433	20241212	114400	389392456	499	499	499	499	953
434	20241212	114300	388916909	499	499	499	499	0
435	20241212	114200	388916909	499	500	500	499	3659
436	20241212	114100	387091066	500	499	500	499	3345
437	20241212	114000	385421778	501	501	501	501	13
438	20241212	113900	385415265	500	500	500	500	2497
439	20241212	113800	384166765	500	500	500	500	410
440	20241212	113700	383961765	500	500	500	500	320
441	20241212	113600	383801765	500	500	500	497	8854
442	20241212	113500	379394361	500	499	500	499	10100
443	20241212	113400	374348064	499	499	499	499	190
444	20241212	113300	374253254	499	498	499	498	1336
445	20241212	113200	373587866	498	499	499	498	550
446	20241212	113100	373313916	498	498	498	498	5797
447	20241212	113000	370427010	498	498	498	498	100
448	20241212	112900	370377210	498	498	498	498	0
449	20241212	112800	370377210	498	498	498	498	330
450	20241212	112700	370212870	498	498	498	498	0
451	20241212	112600	370212870	498	498	498	498	100
452	20241212	112500	370163070	498	498	498	498	325
453	20241212	112400	370001220	499	499	499	499	0
454	20241212	112300	370001220	499	499	499	498	1759
455	20241212	112200	369125159	499	499	499	499	0
456	20241212	112100	369125159	499	499	499	499	0
457	20241212	112000	369125159	499	499	499	499	0
458	20241212	111900	369125159	499	499	499	499	0
459	20241212	111800	369125159	499	500	500	499	6817
460	20241212	111700	365718476	500	500	500	500	0
461	20241212	111600	365718476	500	500	500	500	10
462	20241212	111500	365713476	500	500	500	500	514
463	20241212	111400	365456476	500	500	500	500	0
464	20241212	111300	365456476	500	500	500	500	0
465	20241212	111200	365456476	500	500	500	500	0
466	20241212	111100	365456476	500	500	500	500	300
467	20241212	111000	365306476	500	499	500	499	1285
468	20241212	110900	364664261	498	498	498	498	0
469	20241212	110800	364664261	498	498	498	498	100
470	20241212	110700	364614461	498	498	498	498	80
471	20241212	110600	364574621	499	499	499	499	0
472	20241212	110500	364574621	499	499	499	499	402
473	20241212	110400	364374023	499	499	499	499	0
474	20241212	110300	364374023	499	499	499	498	251
475	20241212	110200	364248874	499	499	499	499	0
476	20241212	110100	364248874	499	499	499	499	4370
477	20241212	110000	362068244	499	499	499	499	1535
478	20241212	105900	361302279	499	499	499	499	0
479	20241212	105800	361302279	499	496	499	496	17
480	20241212	105700	361293799	500	500	500	500	0
481	20241212	105600	361293799	500	496	500	495	41017
482	20241212	105500	340977653	496	496	496	496	3500
483	20241212	105400	339241653	496	496	496	496	8699
484	20241212	105300	334926949	496	497	497	496	33969
485	20241212	105200	318057350	498	498	498	498	152
486	20241212	105100	317981654	498	499	499	498	10760
487	20241212	105000	312622771	499	500	500	499	3290
488	20241212	104900	310978223	499	499	499	499	0
489	20241212	104800	310978223	499	499	499	499	0
490	20241212	104700	310978223	499	499	499	499	5554
491	20241212	104600	308206777	500	500	500	500	1398
492	20241212	104500	307507777	502	502	502	502	0
493	20241212	104400	307507777	502	502	502	502	0
494	20241212	104300	307507777	502	502	502	500	2301
495	20241212	104200	306352677	502	502	502	502	22
496	20241212	104100	306341633	503	503	503	503	11
497	20241212	104000	306336100	500	502	502	500	17500
498	20241212	103900	297583437	502	502	502	502	0
499	20241212	103800	297583437	502	502	502	502	1
500	20241212	103700	297582935	502	502	502	501	1155
501	20241212	103600	297003770	503	503	503	503	0
502	20241212	103500	297003770	503	503	503	503	0
503	20241212	103400	297003770	503	503	503	503	7
504	20241212	103300	297000249	500	500	500	500	10
505	20241212	103200	296995249	500	501	501	500	300
506	20241212	103100	296845246	501	501	501	501	0
507	20241212	103000	296845246	501	501	501	501	1362
508	20241212	102900	296162884	501	501	502	501	3000
509	20241212	102800	294659605	502	502	502	502	0
510	20241212	102700	294659605	502	502	502	502	0
511	20241212	102600	294659605	502	502	502	502	11
512	20241212	102500	294654083	502	502	502	502	3
513	20241212	102400	294652577	501	501	501	501	481
514	20241212	102300	294411596	501	501	501	501	0
515	20241212	102200	294411596	501	500	501	500	6799
516	20241212	102100	291006297	501	501	501	501	0
517	20241212	102000	291006297	501	501	501	500	777
518	20241212	101900	290617221	501	501	501	501	1
519	20241212	101800	290616720	501	498	501	498	9114
520	20241212	101700	286064423	499	499	499	499	20
521	20241212	101600	286054443	498	498	498	498	120
522	20241212	101500	285994683	498	498	498	498	150
523	20241212	101400	285919983	498	498	498	498	0
524	20241212	101300	285919983	498	498	498	498	6
525	20241212	101200	285916995	498	498	498	498	29
526	20241212	101100	285902553	498	498	498	498	0
527	20241212	101000	285902553	498	499	499	498	2200
528	20241212	100900	284806753	499	499	499	499	0
529	20241212	100800	284806753	499	500	500	499	1706
530	20241212	100700	283954800	500	500	500	500	90
531	20241212	100600	283909800	500	500	500	500	420
532	20241212	100500	283699800	500	500	500	500	11
533	20241212	100400	283694300	499	499	499	499	0
534	20241212	100300	283694300	499	499	499	499	4070
535	20241212	100200	281663370	499	498	499	498	5154
536	20241212	100100	279096677	500	500	500	497	6387
537	20241212	100000	275918419	498	498	498	498	1986
538	20241212	095900	274929391	499	499	499	499	6895
539	20241212	095800	271488786	500	500	500	500	30
540	20241212	095700	271473786	497	500	500	497	16879
541	20241212	095600	263058801	500	500	500	500	2048
542	20241212	095500	262034801	501	500	501	500	4200
543	20241212	095400	259934260	500	502	502	500	119104
544	20241212	095300	200330640	500	500	500	500	0
545	20241212	095200	200330640	500	500	500	500	0
546	20241212	095100	200330640	500	504	504	500	19587
547	20241212	095000	190517629	504	504	504	504	4356
548	20241212	094900	188322205	504	505	505	504	349
549	20241212	094800	188146237	507	507	507	507	7295
550	20241212	094700	184447672	505	505	505	505	1024
551	20241212	094600	183930552	505	505	505	505	0
552	20241212	094500	183930552	505	505	505	505	0
553	20241212	094400	183930552	505	505	505	505	0
554	20241212	094300	183930552	505	505	505	505	1000
555	20241212	094200	183425552	507	508	508	507	3003
556	20241212	094100	181901981	508	508	508	508	0
557	20241212	094000	181901981	508	508	508	508	6
558	20241212	093900	181898933	508	506	508	506	2401
559	20241212	093800	180683025	505	505	505	505	2600
560	20241212	093700	179370025	505	505	505	505	100
561	20241212	093600	179319525	505	505	505	505	164
562	20241212	093500	179236705	505	505	505	505	133
563	20241212	093400	179169540	505	504	505	504	621
564	20241212	093300	178856553	504	503	504	503	4
565	20241212	093200	178854539	501	500	501	500	5148
566	20241212	093100	176277218	499	500	501	499	8053
567	20241212	093000	172255603	501	501	501	500	6017
568	20241212	092900	169242041	504	504	504	504	1000
569	20241212	092800	168738041	504	504	504	504	1047
570	20241212	092700	168210353	504	504	504	504	17395
571	20241212	092600	159443273	505	499	505	499	8202
572	20241212	092500	155337620	497	500	500	497	5372
573	20241212	092400	152662620	501	498	501	498	730
574	20241212	092300	152296944	498	498	501	496	9017
575	20241212	092200	147812158	497	500	501	496	20248
576	20241212	092100	137712711	504	501	505	498	41666
577	20241212	092000	116918663	501	505	506	501	28973
578	20241212	091900	102350515	506	507	507	505	2032
579	20241212	091800	101322976	507	507	507	507	2000
580	20241212	091700	100308976	507	509	509	506	1612
581	20241212	091600	99492630	510	509	510	509	5882
582	20241212	091500	96493612	508	508	508	508	100
583	20241212	091400	96442812	508	504	508	504	816
584	20241212	091300	96030084	504	504	504	504	2000
585	20241212	091200	95022084	511	510	511	504	23202
586	20241212	091100	83255841	511	516	516	511	25176
587	20241212	091000	70364492	516	516	517	515	157
588	20241212	090900	70283529	515	517	517	513	1152
589	20241212	090800	69691200	514	517	517	514	40965
590	20241212	090700	48564934	517	522	522	517	12
591	20241212	090600	48558720	522	520	522	518	10198
592	20241212	090500	43263221	521	520	521	520	4000
593	20241212	090400	41181221	520	520	520	520	20000
594	20241212	090300	30781221	520	520	520	520	3589
595	20241212	090200	28914941	520	525	526	519	9023
596	20241212	090100	24206860	525	520	525	520	13148
597	20241212	090000	17327189	520	512	520	511	33676