KissMeData/389680/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	213500	1737011695	911	911	911	911	91299
3	20241210	213400	1737011695	911	911	911	911	0
4	20241210	213300	1737011695	911	911	911	911	0
5	20241210	213200	1737011695	911	911	911	911	0
6	20241210	213100	1737011695	911	911	911	911	0
7	20241210	213000	1737011695	911	911	911	911	0
8	20241210	212900	1737011695	911	911	911	911	0
9	20241210	212800	1737011695	911	911	911	911	0
10	20241210	212700	1737011695	911	911	911	911	0
11	20241210	212600	1737011695	911	911	911	911	0
12	20241210	212500	1737011695	911	911	911	911	0
13	20241210	212400	1737011695	911	911	911	911	0
14	20241210	212300	1737011695	911	911	911	911	0
15	20241210	212200	1737011695	911	911	911	911	0
16	20241210	212100	1737011695	911	911	911	911	0
17	20241210	212000	1737011695	911	911	911	911	0
18	20241210	211900	1737011695	911	911	911	911	0
19	20241210	211800	1737011695	911	911	911	911	0
20	20241210	211700	1737011695	911	911	911	911	0
21	20241210	211600	1737011695	911	911	911	911	0
22	20241210	211500	1737011695	911	911	911	911	0
23	20241210	211400	1737011695	911	911	911	911	0
24	20241210	211300	1737011695	911	911	911	911	0
25	20241210	211200	1737011695	911	911	911	911	0
26	20241210	211100	1737011695	911	911	911	911	0
27	20241210	211000	1737011695	911	911	911	911	0
28	20241210	210900	1737011695	911	911	911	911	0
29	20241210	210800	1737011695	911	911	911	911	0
30	20241210	210700	1737011695	911	911	911	911	0
31	20241210	210600	1737011695	911	911	911	911	0
32	20241210	210500	1737011695	911	911	911	911	91299
33	20241210	210400	1737011695	911	911	911	911	0
34	20241210	210300	1737011695	911	911	911	911	0
35	20241210	210200	1737011695	911	911	911	911	0
36	20241210	210100	1737011695	911	911	911	911	0
37	20241210	210000	1737011695	911	911	911	911	0
38	20241210	205900	1737011695	911	911	911	911	0
39	20241210	205800	1737011695	911	911	911	911	0
40	20241210	205700	1737011695	911	911	911	911	0
41	20241210	205600	1737011695	911	911	911	911	0
42	20241210	205500	1737011695	911	911	911	911	0
43	20241210	205400	1737011695	911	911	911	911	0
44	20241210	205300	1737011695	911	911	911	911	0
45	20241210	205200	1737011695	911	911	911	911	0
46	20241210	205100	1737011695	911	911	911	911	0
47	20241210	205000	1737011695	911	911	911	911	0
48	20241210	204900	1737011695	911	911	911	911	0
49	20241210	204800	1737011695	911	911	911	911	0
50	20241210	204700	1737011695	911	911	911	911	0
51	20241210	204600	1737011695	911	911	911	911	0
52	20241210	204500	1737011695	911	911	911	911	0
53	20241210	204400	1737011695	911	911	911	911	0
54	20241210	204300	1737011695	911	911	911	911	0
55	20241210	204200	1737011695	911	911	911	911	0
56	20241210	204100	1737011695	911	911	911	911	0
57	20241210	204000	1737011695	911	911	911	911	0
58	20241210	203900	1737011695	911	911	911	911	0
59	20241210	203800	1737011695	911	911	911	911	0
60	20241210	203700	1737011695	911	911	911	911	0
61	20241210	203600	1737011695	911	911	911	911	0
62	20241210	203500	1737011695	911	911	911	911	91299
63	20241210	203400	1737011695	911	911	911	911	0
64	20241210	203300	1737011695	911	911	911	911	0
65	20241210	203200	1737011695	911	911	911	911	0
66	20241210	203100	1737011695	911	911	911	911	0
67	20241210	203000	1737011695	911	911	911	911	0
68	20241210	202900	1737011695	911	911	911	911	0
69	20241210	202800	1737011695	911	911	911	911	0
70	20241210	202700	1737011695	911	911	911	911	0
71	20241210	202600	1737011695	911	911	911	911	0
72	20241210	202500	1737011695	911	911	911	911	0
73	20241210	202400	1737011695	911	911	911	911	0
74	20241210	202300	1737011695	911	911	911	911	0
75	20241210	202200	1737011695	911	911	911	911	0
76	20241210	202100	1737011695	911	911	911	911	0
77	20241210	202000	1737011695	911	911	911	911	0
78	20241210	201900	1737011695	911	911	911	911	0
79	20241210	201800	1737011695	911	911	911	911	0
80	20241210	201700	1737011695	911	911	911	911	0
81	20241210	201600	1737011695	911	911	911	911	0
82	20241210	201500	1737011695	911	911	911	911	0
83	20241210	201400	1737011695	911	911	911	911	0
84	20241210	201300	1737011695	911	911	911	911	0
85	20241210	201200	1737011695	911	911	911	911	0
86	20241210	201100	1737011695	911	911	911	911	0
87	20241210	201000	1737011695	911	911	911	911	0
88	20241210	200900	1737011695	911	911	911	911	0
89	20241210	200800	1737011695	911	911	911	911	0
90	20241210	200700	1737011695	911	911	911	911	0
91	20241210	200600	1737011695	911	911	911	911	0
92	20241210	200500	1737011695	911	911	911	911	91299
93	20241210	200400	1737011695	911	911	911	911	0
94	20241210	200300	1737011695	911	911	911	911	0
95	20241210	200200	1737011695	911	911	911	911	0
96	20241210	200100	1737011695	911	911	911	911	0
97	20241210	200000	1737011695	911	911	911	911	0
98	20241210	195900	1737011695	911	911	911	911	0
99	20241210	195800	1737011695	911	911	911	911	0
100	20241210	195700	1737011695	911	911	911	911	0
101	20241210	195600	1737011695	911	911	911	911	0
102	20241210	195500	1737011695	911	911	911	911	0
103	20241210	195400	1737011695	911	911	911	911	0
104	20241210	195300	1737011695	911	911	911	911	0
105	20241210	195200	1737011695	911	911	911	911	0
106	20241210	195100	1737011695	911	911	911	911	0
107	20241210	195000	1737011695	911	911	911	911	0
108	20241210	194900	1737011695	911	911	911	911	0
109	20241210	194800	1737011695	911	911	911	911	0
110	20241210	194700	1737011695	911	911	911	911	0
111	20241210	194600	1737011695	911	911	911	911	0
112	20241210	194500	1737011695	911	911	911	911	0
113	20241210	194400	1737011695	911	911	911	911	0
114	20241210	194300	1737011695	911	911	911	911	0
115	20241210	194200	1737011695	911	911	911	911	0
116	20241210	194100	1737011695	911	911	911	911	0
117	20241210	194000	1737011695	911	911	911	911	0
118	20241210	193900	1737011695	911	911	911	911	0
119	20241210	193800	1737011695	911	911	911	911	0
120	20241210	193700	1737011695	911	911	911	911	0
121	20241210	193600	1737011695	911	911	911	911	0
122	20241210	193500	1737011695	911	911	911	911	91299
123	20241210	193400	1737011695	911	911	911	911	0
124	20241210	193300	1737011695	911	911	911	911	0
125	20241210	193200	1737011695	911	911	911	911	0
126	20241210	193100	1737011695	911	911	911	911	0
127	20241210	193000	1737011695	911	911	911	911	0
128	20241210	192900	1737011695	911	911	911	911	0
129	20241210	192800	1737011695	911	911	911	911	0
130	20241210	192700	1737011695	911	911	911	911	0
131	20241210	192600	1737011695	911	911	911	911	0
132	20241210	192500	1737011695	911	911	911	911	0
133	20241210	192400	1737011695	911	911	911	911	0
134	20241210	192300	1737011695	911	911	911	911	0
135	20241210	192200	1737011695	911	911	911	911	0
136	20241210	192100	1737011695	911	911	911	911	0
137	20241210	192000	1737011695	911	911	911	911	0
138	20241210	191900	1737011695	911	911	911	911	0
139	20241210	191800	1737011695	911	911	911	911	0
140	20241210	191700	1737011695	911	911	911	911	0
141	20241210	191600	1737011695	911	911	911	911	0
142	20241210	191500	1737011695	911	911	911	911	0
143	20241210	191400	1737011695	911	911	911	911	0
144	20241210	191300	1737011695	911	911	911	911	0
145	20241210	191200	1737011695	911	911	911	911	0
146	20241210	191100	1737011695	911	911	911	911	0
147	20241210	191000	1737011695	911	911	911	911	0
148	20241210	190900	1737011695	911	911	911	911	0
149	20241210	190800	1737011695	911	911	911	911	0
150	20241210	190700	1737011695	911	911	911	911	0
151	20241210	190600	1737011695	911	911	911	911	0
152	20241210	190500	1737011695	911	911	911	911	91299
153	20241210	190400	1737011695	911	911	911	911	0
154	20241210	190300	1737011695	911	911	911	911	0
155	20241210	190200	1737011695	911	911	911	911	0
156	20241210	190100	1737011695	911	911	911	911	0
157	20241210	190000	1737011695	911	911	911	911	0
158	20241210	185900	1737011695	911	911	911	911	0
159	20241210	185800	1737011695	911	911	911	911	0
160	20241210	185700	1737011695	911	911	911	911	0
161	20241210	185600	1737011695	911	911	911	911	0
162	20241210	185500	1737011695	911	911	911	911	0
163	20241210	185400	1737011695	911	911	911	911	0
164	20241210	185300	1737011695	911	911	911	911	0
165	20241210	185200	1737011695	911	911	911	911	0
166	20241210	185100	1737011695	911	911	911	911	0
167	20241210	185000	1737011695	911	911	911	911	0
168	20241210	184900	1737011695	911	911	911	911	0
169	20241210	184800	1737011695	911	911	911	911	0
170	20241210	184700	1737011695	911	911	911	911	0
171	20241210	184600	1737011695	911	911	911	911	0
172	20241210	184500	1737011695	911	911	911	911	0
173	20241210	184400	1737011695	911	911	911	911	0
174	20241210	184300	1737011695	911	911	911	911	0
175	20241210	184200	1737011695	911	911	911	911	0
176	20241210	184100	1737011695	911	911	911	911	0
177	20241210	184000	1737011695	911	911	911	911	0
178	20241210	183900	1737011695	911	911	911	911	0
179	20241210	183800	1737011695	911	911	911	911	0
180	20241210	183700	1737011695	911	911	911	911	0
181	20241210	183600	1737011695	911	911	911	911	0
182	20241210	183500	1737011695	911	911	911	911	91299
183	20241210	183400	1737011695	911	911	911	911	0
184	20241210	183300	1737011695	911	911	911	911	0
185	20241210	183200	1737011695	911	911	911	911	0
186	20241210	183100	1737011695	911	911	911	911	0
187	20241210	183000	1737011695	911	911	911	911	0
188	20241210	182900	1737011695	911	911	911	911	0
189	20241210	182800	1737011695	911	911	911	911	0
190	20241210	182700	1737011695	911	911	911	911	0
191	20241210	182600	1737011695	911	911	911	911	0
192	20241210	182500	1737011695	911	911	911	911	0
193	20241210	182400	1737011695	911	911	911	911	0
194	20241210	182300	1737011695	911	911	911	911	0
195	20241210	182200	1737011695	911	911	911	911	0
196	20241210	182100	1737011695	911	911	911	911	0
197	20241210	182000	1737011695	911	911	911	911	0
198	20241210	181900	1737011695	911	911	911	911	0
199	20241210	181800	1737011695	911	911	911	911	0
200	20241210	181700	1737011695	911	911	911	911	0
201	20241210	181600	1737011695	911	911	911	911	0
202	20241210	181500	1737011695	911	911	911	911	0
203	20241210	181400	1737011695	911	911	911	911	0
204	20241210	181300	1737011695	911	911	911	911	0
205	20241210	181200	1737011695	911	911	911	911	0
206	20241210	181100	1737011695	911	911	911	911	0
207	20241210	181000	1737011695	911	911	911	911	0
208	20241210	180900	1737011695	911	911	911	911	0
209	20241210	180800	1737011695	911	911	911	911	0
210	20241210	180700	1737011695	911	911	911	911	0
211	20241210	180600	1737011695	911	911	911	911	0
212	20241210	180500	1737011695	911	911	911	911	91299
213	20241210	180400	1737011695	911	911	911	911	0
214	20241210	180300	1737011695	911	911	911	911	0
215	20241210	180200	1737011695	911	911	911	911	0
216	20241210	180100	1737011695	911	911	911	911	0
217	20241210	180000	1737011695	911	911	911	911	0
218	20241210	175900	1737011695	911	911	911	911	0
219	20241210	175800	1737011695	911	911	911	911	0
220	20241210	175700	1737011695	911	911	911	911	0
221	20241210	175600	1737011695	911	911	911	911	0
222	20241210	175500	1737011695	911	911	911	911	0
223	20241210	175400	1737011695	911	911	911	911	0
224	20241210	175300	1737011695	911	911	911	911	0
225	20241210	175200	1737011695	911	911	911	911	0
226	20241210	175100	1737011695	911	911	911	911	0
227	20241210	175000	1737011695	911	911	911	911	0
228	20241210	174900	1737011695	911	911	911	911	0
229	20241210	174800	1737011695	911	911	911	911	0
230	20241210	174700	1737011695	911	911	911	911	0
231	20241210	174600	1737011695	911	911	911	911	0
232	20241210	174500	1737011695	911	911	911	911	0
233	20241210	174400	1737011695	911	911	911	911	0
234	20241210	174300	1737011695	911	911	911	911	0
235	20241210	174200	1737011695	911	911	911	911	0
236	20241210	174100	1737011695	911	911	911	911	0
237	20241210	174000	1737011695	911	911	911	911	0
238	20241210	173900	1737011695	911	911	911	911	0
239	20241210	173800	1737011695	911	911	911	911	0
240	20241210	173700	1737011695	911	911	911	911	0
241	20241210	173600	1737011695	911	911	911	911	0
242	20241210	173500	1737011695	911	911	911	911	91299
243	20241210	173400	1737011695	911	911	911	911	0
244	20241210	173300	1737011695	911	911	911	911	0
245	20241210	173200	1737011695	911	911	911	911	0
246	20241210	173100	1737011695	911	911	911	911	0
247	20241210	173000	1737011695	911	911	911	911	0
248	20241210	172900	1737011695	911	911	911	911	0
249	20241210	172800	1737011695	911	911	911	911	0
250	20241210	172700	1737011695	911	911	911	911	0
251	20241210	172600	1737011695	911	911	911	911	0
252	20241210	172500	1737011695	911	911	911	911	0
253	20241210	172400	1737011695	911	911	911	911	0
254	20241210	172300	1737011695	911	911	911	911	0
255	20241210	172200	1737011695	911	911	911	911	0
256	20241210	172100	1737011695	911	911	911	911	0
257	20241210	172000	1737011695	911	911	911	911	0
258	20241210	171900	1737011695	911	911	911	911	0
259	20241210	171800	1737011695	911	911	911	911	0
260	20241210	171700	1737011695	911	911	911	911	0
261	20241210	171600	1737011695	911	911	911	911	0
262	20241210	171500	1737011695	911	911	911	911	0
263	20241210	171400	1737011695	911	911	911	911	0
264	20241210	171300	1737011695	911	911	911	911	0
265	20241210	171200	1737011695	911	911	911	911	0
266	20241210	171100	1737011695	911	911	911	911	0
267	20241210	171000	1737011695	911	911	911	911	0
268	20241210	170900	1737011695	911	911	911	911	0
269	20241210	170800	1737011695	911	911	911	911	0
270	20241210	170700	1737011695	911	911	911	911	0
271	20241210	170600	1737011695	911	911	911	911	0
272	20241210	170500	1737011695	911	911	911	911	91299
273	20241210	170400	1737011695	911	911	911	911	0
274	20241210	170300	1737011695	911	911	911	911	0
275	20241210	170200	1737011695	911	911	911	911	0
276	20241210	170100	1737011695	911	911	911	911	0
277	20241210	170000	1737011695	911	911	911	911	0
278	20241210	165900	1737011695	911	911	911	911	0
279	20241210	165800	1737011695	911	911	911	911	0
280	20241210	165700	1737011695	911	911	911	911	0
281	20241210	165600	1737011695	911	911	911	911	0
282	20241210	165500	1737011695	911	911	911	911	0
283	20241210	165400	1737011695	911	911	911	911	0
284	20241210	165300	1737011695	911	911	911	911	0
285	20241210	165200	1737011695	911	911	911	911	0
286	20241210	165100	1737011695	911	911	911	911	0
287	20241210	165000	1737011695	911	911	911	911	0
288	20241210	164900	1737011695	911	911	911	911	0
289	20241210	164800	1737011695	911	911	911	911	0
290	20241210	164700	1737011695	911	911	911	911	0
291	20241210	164600	1737011695	911	911	911	911	0
292	20241210	164500	1737011695	911	911	911	911	0
293	20241210	164400	1737011695	911	911	911	911	0
294	20241210	164300	1737011695	911	911	911	911	0
295	20241210	164200	1737011695	911	911	911	911	0
296	20241210	164100	1737011695	911	911	911	911	0
297	20241210	164000	1737011695	911	911	911	911	0
298	20241210	163900	1737011695	911	911	911	911	0
299	20241210	163800	1737011695	911	911	911	911	0
300	20241210	163700	1737011695	911	911	911	911	0
301	20241210	163600	1737011695	911	911	911	911	0
302	20241210	163500	1737011695	911	911	911	911	91299
303	20241210	163400	1737011695	911	911	911	911	0
304	20241210	163300	1737011695	911	911	911	911	0
305	20241210	163200	1737011695	911	911	911	911	0
306	20241210	163100	1737011695	911	911	911	911	0
307	20241210	163000	1737011695	911	911	911	911	0
308	20241210	162900	1737011695	911	911	911	911	0
309	20241210	162800	1737011695	911	911	911	911	0
310	20241210	162700	1737011695	911	911	911	911	0
311	20241210	162600	1737011695	911	911	911	911	0
312	20241210	162500	1737011695	911	911	911	911	0
313	20241210	162400	1737011695	911	911	911	911	0
314	20241210	162300	1737011695	911	911	911	911	0
315	20241210	162200	1737011695	911	911	911	911	0
316	20241210	162100	1737011695	911	911	911	911	0
317	20241210	162000	1737011695	911	911	911	911	0
318	20241210	161900	1737011695	911	911	911	911	0
319	20241210	161800	1737011695	911	911	911	911	0
320	20241210	161700	1737011695	911	911	911	911	0
321	20241210	161600	1737011695	911	911	911	911	0
322	20241210	161500	1737011695	911	911	911	911	0
323	20241210	161400	1737011695	911	911	911	911	0
324	20241210	161300	1737011695	911	911	911	911	0
325	20241210	161200	1737011695	911	911	911	911	0
326	20241210	161100	1737011695	911	911	911	911	0
327	20241210	161000	1737011695	911	911	911	911	0
328	20241210	160900	1737011695	911	911	911	911	0
329	20241210	160800	1737011695	911	911	911	911	0
330	20241210	160700	1737011695	911	911	911	911	0
331	20241210	160600	1737011695	911	911	911	911	0
332	20241210	160500	1737011695	911	911	911	911	91299
333	20241210	160400	1737011695	911	911	911	911	0
334	20241210	160300	1737011695	911	911	911	911	0
335	20241210	160200	1737011695	911	911	911	911	0
336	20241210	160100	1737011695	911	911	911	911	0
337	20241210	160000	1737011695	911	911	911	911	0
338	20241210	155900	1737011695	911	911	911	911	0
339	20241210	155800	1737011695	911	911	911	911	0
340	20241210	155700	1737011695	911	911	911	911	0
341	20241210	155600	1737011695	911	911	911	911	0
342	20241210	155500	1737011695	911	911	911	911	0
343	20241210	155400	1737011695	911	911	911	911	0
344	20241210	155300	1737011695	911	911	911	911	0
345	20241210	155200	1737011695	911	911	911	911	0
346	20241210	155100	1737011695	911	911	911	911	0
347	20241210	155000	1737011695	911	911	911	911	0
348	20241210	154900	1737011695	911	911	911	911	0
349	20241210	154800	1737011695	911	911	911	911	0
350	20241210	154700	1737011695	911	911	911	911	0
351	20241210	154600	1737011695	911	911	911	911	0
352	20241210	154500	1737011695	911	911	911	911	0
353	20241210	154400	1737011695	911	911	911	911	0
354	20241210	154300	1737011695	911	911	911	911	0
355	20241210	154200	1737011695	911	911	911	911	0
356	20241210	154100	1737011695	911	911	911	911	0
357	20241210	154000	1737011695	911	911	911	911	0
358	20241210	153900	1737011695	911	911	911	911	0
359	20241210	153800	1737011695	911	911	911	911	0
360	20241210	153700	1737011695	911	911	911	911	0
361	20241210	153600	1737011695	911	911	911	911	0
362	20241210	153500	1737011695	911	911	911	911	91299
363	20241210	153400	1737011695	911	911	911	911	0
364	20241210	153300	1737011695	911	911	911	911	0
365	20241210	153200	1737011695	911	911	911	911	0
366	20241210	153100	1737011695	911	911	911	911	0
367	20241210	153000	1737011695	911	911	911	911	91299
368	20241210	152900	1653838306	897	897	897	897	0
369	20241210	152800	1653838306	897	897	897	897	0
370	20241210	152700	1653838306	897	897	897	897	0
371	20241210	152600	1653838306	897	897	897	897	0
372	20241210	152500	1653838306	897	897	897	897	0
373	20241210	152400	1653838306	897	897	897	897	0
374	20241210	152300	1653838306	897	897	897	897	0
375	20241210	152200	1653838306	897	897	897	897	0
376	20241210	152100	1653838306	897	897	897	897	0
377	20241210	152000	1653838306	897	897	897	897	0
378	20241210	151900	1653838306	897	905	905	897	24302
379	20241210	151800	1632039380	896	897	905	896	21246
380	20241210	151700	1612974994	897	897	902	896	12993
381	20241210	151600	1601327814	897	896	906	895	28042
382	20241210	151500	1576060776	900	895	900	895	3359
383	20241210	151400	1573054451	895	901	901	894	3663
384	20241210	151300	1569776001	901	896	901	895	2648
385	20241210	151200	1567403360	901	895	901	895	9655
386	20241210	151100	1558761271	895	899	901	895	8413
387	20241210	151000	1551223565	899	900	902	899	1623
388	20241210	150900	1549764205	900	900	904	900	7117
389	20241210	150800	1543346734	905	905	905	898	11281
390	20241210	150700	1533186245	906	906	906	905	175
391	20241210	150600	1533027794	906	906	906	906	159
392	20241210	150500	1532883740	907	907	907	903	1205
393	20241210	150400	1531795493	907	903	907	903	643
394	20241210	150300	1531214230	901	908	913	901	10913
395	20241210	150200	1521345398	914	914	914	908	2422
396	20241210	150100	1519146198	915	914	915	914	4
397	20241210	150000	1519142539	915	912	915	912	444
398	20241210	145900	1518737259	913	913	913	905	18151
399	20241210	145800	1502281313	913	916	916	913	797
400	20241210	145700	1501553188	915	915	917	915	1518
401	20241210	145600	1500163200	917	917	917	917	2
402	20241210	145500	1500161366	917	917	917	917	3
403	20241210	145400	1500158615	915	918	918	915	8
404	20241210	145300	1500151292	918	914	918	914	5981
405	20241210	145200	1494678609	914	915	916	914	12003
406	20241210	145100	1483695865	916	918	918	916	1383
407	20241210	145000	1482429033	918	917	918	917	5
408	20241210	144900	1482424444	917	917	918	917	252
409	20241210	144800	1482193296	918	911	918	911	1003
410	20241210	144700	1481278549	918	918	918	918	110
411	20241210	144600	1481177569	918	919	919	911	60
412	20241210	144500	1481122810	919	919	919	911	105
413	20241210	144400	1481027115	908	921	921	908	5985
414	20241210	144300	1475559920	914	912	914	912	3364
415	20241210	144200	1472487636	912	911	912	911	106
416	20241210	144100	1472391068	911	911	911	905	4549
417	20241210	144000	1468264874	910	913	913	910	1151
418	20241210	143900	1467217253	914	911	914	911	1400
419	20241210	143800	1465939673	913	912	915	911	1675
420	20241210	143700	1464411840	915	917	922	911	5276
421	20241210	143600	1459597896	917	920	920	912	9060
422	20241210	143500	1451321510	920	920	922	920	2202
423	20241210	143400	1449295664	922	920	922	920	1597
424	20241210	143300	1447826366	923	918	923	918	687
425	20241210	143200	1447194336	920	925	925	917	1195
426	20241210	143100	1446097587	926	926	926	925	34
427	20241210	143000	1446066115	928	928	928	919	3326
428	20241210	142900	1442991311	928	928	928	928	112
429	20241210	142800	1442887375	928	929	929	928	470
430	20241210	142700	1442451204	929	925	929	925	69
431	20241210	142600	1442387327	930	924	930	924	4472
432	20241210	142500	1438251619	924	924	924	919	12998
433	20241210	142400	1426294215	924	924	924	923	70
434	20241210	142300	1426229556	925	925	925	925	701
435	20241210	142200	1425581131	925	923	925	923	7621
436	20241210	142100	1418546445	924	924	924	924	11
437	20241210	142000	1418536281	925	920	931	918	31692
438	20241210	141900	1389277739	920	921	924	913	22905
439	20241210	141800	1368277203	924	922	924	919	3458
440	20241210	141700	1365093718	927	924	928	921	5512
441	20241210	141600	1360007045	929	931	931	925	12433
442	20241210	141500	1348487355	931	931	937	925	4234
443	20241210	141400	1344561267	938	934	943	929	46000
444	20241210	141300	1301462817	935	934	936	929	6770
445	20241210	141200	1295151051	934	930	937	929	46200
446	20241210	141100	1252039440	929	930	930	924	22210
447	20241210	141000	1231386879	930	930	930	930	0
448	20241210	140900	1231386879	930	923	930	921	39842
449	20241210	140800	1194384481	923	923	923	922	879
450	20241210	140700	1193573679	924	922	924	921	1971
451	20241210	140600	1191755050	922	918	922	918	14356
452	20241210	140500	1178518830	923	916	923	916	3494
453	20241210	140400	1175300613	916	919	919	916	14
454	20241210	140300	1175287783	918	913	919	913	4090
455	20241210	140200	1171553049	913	914	914	913	23
456	20241210	140100	1171532039	915	920	920	907	2949
457	20241210	140000	1168849368	920	922	925	913	14535
458	20241210	135900	1155526833	925	918	925	918	41893
459	20241210	135800	1116992261	918	919	920	909	2181
460	20241210	135700	1114990671	920	913	920	913	57041
461	20241210	135600	1062695044	914	912	914	912	22446
462	20241210	135500	1042210946	913	908	913	908	28614
463	20241210	135400	1016151393	907	907	907	907	2602
464	20241210	135300	1013791379	907	905	907	905	70
465	20241210	135200	1013728025	904	904	904	904	300
466	20241210	135100	1013456825	902	902	902	902	77
467	20241210	135000	1013387371	907	904	907	903	1002
468	20241210	134900	1012482457	907	907	907	907	1
469	20241210	134800	1012481550	908	908	908	908	30
470	20241210	134700	1012454310	908	908	908	908	2
471	20241210	134600	1012452494	903	909	910	903	7107
472	20241210	134500	1006026083	909	904	910	904	1077
473	20241210	134400	1005052079	910	905	910	905	9070
474	20241210	134300	996816160	905	905	905	905	828
475	20241210	134200	996066820	905	905	905	905	0
476	20241210	134100	996066820	905	905	905	901	85
477	20241210	134000	995990219	905	905	905	905	3
478	20241210	133900	995987504	905	905	905	905	0
479	20241210	133800	995987504	905	901	905	900	1762
480	20241210	133700	994401539	905	905	905	905	0
481	20241210	133600	994401539	905	901	905	900	406
482	20241210	133500	994036029	905	905	905	905	2
483	20241210	133400	994034219	902	905	906	902	3906
484	20241210	133300	990507550	905	903	905	903	1580
485	20241210	133200	989079238	904	904	904	904	0
486	20241210	133100	989079238	904	904	904	904	0
487	20241210	133000	989079238	904	901	905	900	1979
488	20241210	132900	987296285	905	904	905	904	495
489	20241210	132800	986848508	904	904	904	904	534
490	20241210	132700	986365772	904	901	906	900	4322
491	20241210	132600	982470102	906	905	906	905	103
492	20241210	132500	982376885	905	901	905	901	4446
493	20241210	132400	978371031	904	900	904	900	501
494	20241210	132300	977920123	905	904	905	904	302
495	20241210	132200	977647113	906	906	906	906	0
496	20241210	132100	977647113	906	905	906	901	2424
497	20241210	132000	975462470	906	905	906	900	4201
498	20241210	131900	971675600	901	904	905	901	6028
499	20241210	131800	966242618	904	904	904	904	561
500	20241210	131700	965735474	905	904	905	904	712
501	20241210	131600	965091214	905	900	905	900	5713
502	20241210	131500	959948432	900	897	900	897	514
503	20241210	131400	959487368	900	899	900	899	191
504	20241210	131300	959315657	900	900	900	899	1519
505	20241210	131200	957950062	899	894	899	894	2624
506	20241210	131100	955596205	900	900	900	900	400
507	20241210	131000	955236205	900	900	900	900	1002
508	20241210	130900	954334405	899	890	899	890	3010
509	20241210	130800	951629987	899	893	899	889	3159
510	20241210	130700	948815322	900	899	900	890	5659
511	20241210	130600	943754451	899	897	899	897	103
512	20241210	130500	943661952	898	897	898	897	45
513	20241210	130400	943621580	897	893	897	893	8949
514	20241210	130300	935618798	894	893	894	893	98
515	20241210	130200	935531274	894	894	894	894	3301
516	20241210	130100	932580180	893	894	894	893	2166
517	20241210	130000	930643886	894	894	894	891	2577
518	20241210	125900	928346576	894	894	894	894	333
519	20241210	125800	928048874	894	894	894	894	0
520	20241210	125700	928048874	894	893	894	893	220
521	20241210	125600	927852382	893	891	893	890	330
522	20241210	125500	927558546	893	893	893	893	1
523	20241210	125400	927557653	894	894	894	894	3
524	20241210	125300	927554971	894	893	894	893	332
525	20241210	125200	927258463	893	893	893	893	49
526	20241210	125100	927214706	890	894	894	890	1372
527	20241210	125000	925991694	895	895	895	895	0
528	20241210	124900	925991694	895	895	895	895	334
529	20241210	124800	925692764	895	893	895	892	2653
530	20241210	124700	923325067	895	895	895	895	73
531	20241210	124600	923259732	895	893	895	893	130
532	20241210	124500	923143526	895	893	895	893	534
533	20241210	124400	922666562	895	895	895	895	1
534	20241210	124300	922665667	895	894	895	894	399
535	20241210	124200	922308922	894	894	894	894	32
536	20241210	124100	922280314	895	895	895	895	228
537	20241210	124000	922076254	897	897	897	897	446
538	20241210	123900	921676192	897	897	897	897	0
539	20241210	123800	921676192	897	897	897	897	2
540	20241210	123700	921674398	893	893	893	893	0
541	20241210	123600	921674398	893	893	893	893	50
542	20241210	123500	921629748	893	893	893	893	12
543	20241210	123400	921619032	897	897	897	897	30
544	20241210	123300	921592122	897	892	897	892	7
545	20241210	123200	921585848	897	897	897	897	0
546	20241210	123100	921585848	897	890	897	890	16
547	20241210	123000	921571517	897	891	897	891	2456
548	20241210	122900	919383209	897	891	897	891	1142
549	20241210	122800	918365639	897	894	897	891	12
550	20241210	122700	918354902	897	891	897	891	11
551	20241210	122600	918345059	891	891	893	891	879
552	20241210	122500	917561736	893	892	893	891	4035
553	20241210	122400	913959681	892	893	893	892	102
554	20241210	122300	913868695	892	894	894	892	300
555	20241210	122200	913600919	896	896	896	896	100
556	20241210	122100	913511319	897	897	897	897	0
557	20241210	122000	913511319	897	897	897	897	1
558	20241210	121900	913510422	892	892	892	892	0
559	20241210	121800	913510422	892	897	897	892	2216
560	20241210	121700	911532670	899	899	899	899	42
561	20241210	121600	911494912	899	899	899	899	1
562	20241210	121500	911494013	893	894	899	893	5092
563	20241210	121400	906932049	890	890	890	890	50
564	20241210	121300	906887549	890	890	890	890	0
565	20241210	121200	906887549	890	893	893	889	23492
566	20241210	121100	885975001	893	896	896	893	13350
567	20241210	121000	874030293	896	898	898	896	5779
568	20241210	120900	868847508	899	900	900	899	1333
569	20241210	120800	867649139	899	899	899	899	900
570	20241210	120700	866840039	899	899	899	899	151
571	20241210	120600	866704290	899	901	901	897	6137
572	20241210	120500	861192393	900	911	911	899	28714
573	20241210	120400	835250158	912	912	912	911	765
574	20241210	120300	834552789	912	912	912	912	1419
575	20241210	120200	833258661	913	914	914	912	2498
576	20241210	120100	830977327	914	915	915	914	4390
577	20241210	120000	826961724	915	916	916	914	3360
578	20241210	115900	823886064	916	910	917	910	8888
579	20241210	115800	815768658	910	908	910	908	1001
580	20241210	115700	814858993	909	911	911	909	4653
581	20241210	115600	810624249	911	913	913	911	1569
582	20241210	115500	809193888	913	917	917	913	4190
583	20241210	115400	805364693	917	911	918	911	32888
584	20241210	115300	775286896	910	912	912	910	935
585	20241210	115200	774436044	912	905	913	905	13640
586	20241210	115100	762027176	905	908	908	905	8790
587	20241210	115000	754061856	908	908	908	908	3685
588	20241210	114900	750715876	906	906	906	905	4529
589	20241210	114800	746612631	905	905	905	904	9871
590	20241210	114700	737684897	905	905	905	905	5020
591	20241210	114600	733141797	908	908	908	908	88
592	20241210	114500	733061893	909	911	911	903	4834
593	20241210	114400	728685748	909	907	912	907	32094
594	20241210	114300	699493363	908	903	908	903	8627
595	20241210	114200	691679921	902	905	905	902	3954
596	20241210	114100	688104799	905	903	906	902	9146
597	20241210	114000	679836868	902	903	903	902	4204
598	20241210	113900	676044766	903	902	904	902	15186
599	20241210	113800	662346690	902	902	904	902	4715
600	20241210	113700	658089080	902	901	902	900	1467
601	20241210	113600	656767359	904	894	904	894	63834
602	20241210	113500	599319626	894	894	894	893	1647
603	20241210	113400	597847266	895	895	895	895	0
604	20241210	113300	597847266	895	896	896	895	1801
605	20241210	113200	596234671	896	896	898	894	12350
606	20241210	113100	585177699	896	896	896	896	2
607	20241210	113000	585175907	898	897	898	895	6211
608	20241210	112900	579608316	897	895	897	894	4262
609	20241210	112800	575793951	895	893	895	893	6714
610	20241210	112700	569788866	893	890	893	890	23124
611	20241210	112600	549143775	890	891	892	890	7899
612	20241210	112500	542109630	891	889	891	889	9569
613	20241210	112400	533588302	890	888	890	888	10464
614	20241210	112300	524286544	888	888	888	888	300
615	20241210	112200	524020144	887	888	888	887	1750
616	20241210	112100	522467192	888	886	888	886	5182
617	20241210	112000	517875841	886	888	888	886	986
618	20241210	111900	517002243	889	885	889	885	8306
619	20241210	111800	509650141	885	888	888	885	4847
620	20241210	111700	505354546	890	885	890	885	4560
621	20241210	111600	501301095	885	885	885	885	0
622	20241210	111500	501301095	885	885	885	885	985
623	20241210	111400	500429370	887	887	887	887	914
624	20241210	111300	499618652	887	889	889	887	1934
625	20241210	111200	497900786	889	890	890	887	2737
626	20241210	111100	495469295	890	890	890	890	0
627	20241210	111000	495469295	890	889	890	889	2926
628	20241210	110900	492865157	886	886	886	886	1
629	20241210	110800	492864271	890	890	890	890	2
630	20241210	110700	492862491	890	890	890	890	85
631	20241210	110600	492786841	891	891	891	891	0
632	20241210	110500	492786841	891	891	891	890	1002
633	20241210	110400	491894559	891	889	891	888	434
634	20241210	110300	491508724	889	888	889	887	12
635	20241210	110200	491498067	889	889	890	888	2524
636	20241210	110100	489256748	890	890	890	890	145
637	20241210	110000	489127698	891	888	891	888	2272
638	20241210	105900	487106816	889	887	889	887	8469
639	20241210	105800	479585401	887	887	888	887	1002
640	20241210	105700	478696625	888	888	888	888	2
641	20241210	105600	478694849	887	885	888	885	5131
642	20241210	105500	474145330	887	887	887	887	1000
643	20241210	105400	473258330	888	885	888	885	1002
644	20241210	105300	472371554	889	888	889	885	1639
645	20241210	105200	470916620	889	888	889	888	1027
646	20241210	105100	470004629	888	886	888	886	5380
647	20241210	105000	465237341	886	885	886	885	1825
648	20241210	104900	463621370	886	886	886	885	402
649	20241210	104800	463265508	886	886	886	886	2
650	20241210	104700	463263736	885	885	886	885	5375
651	20241210	104600	458506857	885	885	886	885	1506
652	20241210	104500	457174043	885	885	885	885	610
653	20241210	104400	456634193	886	885	886	885	4608
654	20241210	104300	452555457	885	885	886	885	4703
655	20241210	104200	448393301	884	884	884	884	1
656	20241210	104100	448392417	885	884	885	884	5
657	20241210	104000	448387996	881	882	885	881	12219
658	20241210	103900	437612940	882	884	884	882	19
659	20241210	103800	437596153	884	884	884	884	5
660	20241210	103700	437591733	884	884	884	884	0
661	20241210	103600	437591733	884	884	884	884	1
662	20241210	103500	437590849	884	884	884	884	1
663	20241210	103400	437589965	884	884	885	884	1968
664	20241210	103300	435849785	884	883	884	883	6
665	20241210	103200	435844485	885	885	885	885	0
666	20241210	103100	435844485	885	885	885	885	0
667	20241210	103000	435844485	885	884	885	884	4799
668	20241210	102900	431602168	884	884	884	884	0
669	20241210	102800	431602168	884	884	884	884	0
670	20241210	102700	431602168	884	881	884	881	10831
671	20241210	102600	422055053	881	881	881	879	4
672	20241210	102500	422051531	882	882	882	882	50
673	20241210	102400	422007431	882	882	882	878	644
674	20241210	102300	421441885	882	882	882	882	170
675	20241210	102200	421291945	882	880	882	880	338
676	20241210	102100	420994001	880	880	880	879	105
677	20241210	102000	420901703	881	881	881	881	1500
678	20241210	101900	419580203	881	881	881	881	2505
679	20241210	101800	417373298	881	880	881	880	564
680	20241210	101700	416876693	881	880	881	880	814
681	20241210	101600	416160352	880	880	880	880	216
682	20241210	101500	415970272	880	880	880	880	5416
683	20241210	101400	411204192	880	877	880	876	6425
684	20241210	101300	405558868	880	882	882	877	3390
685	20241210	101200	402584816	881	881	881	881	453
686	20241210	101100	402185723	882	882	882	877	306
687	20241210	101000	401916021	877	880	882	877	133
688	20241210	100900	401799314	876	881	882	876	1451
689	20241210	100800	400525618	882	880	882	880	2615
690	20241210	100700	398222282	881	878	881	878	1002
691	20241210	100600	397342520	881	880	882	880	6482
692	20241210	100500	391636789	880	878	880	878	5898
693	20241210	100400	386456239	878	876	878	876	4637
694	20241210	100300	382391492	877	877	877	877	1452
695	20241210	100200	381118088	877	876	877	875	4215
696	20241210	100100	377424539	877	877	877	877	1788
697	20241210	100000	375856463	878	878	878	878	0
698	20241210	095900	375856463	878	878	878	878	2
699	20241210	095800	375854707	877	877	878	877	553
700	20241210	095700	375369613	878	876	878	876	1310
701	20241210	095600	374221539	876	875	876	875	6370
702	20241210	095500	368647787	875	875	875	875	1
703	20241210	095400	368646912	875	875	875	875	16
704	20241210	095300	368632912	872	872	872	872	1004
705	20241210	095200	367757424	872	875	875	872	4340
706	20241210	095100	363963399	872	873	873	872	6053
707	20241210	095000	358681130	876	871	876	871	602
708	20241210	094900	358154598	876	871	876	871	4465
709	20241210	094800	354261314	871	872	873	871	2234
710	20241210	094700	352312081	877	877	877	870	2212
711	20241210	094600	350384615	878	878	878	878	1
712	20241210	094500	350383737	879	875	879	872	5340
713	20241210	094400	345726229	878	878	878	878	2
714	20241210	094300	345724473	879	873	879	873	2231
715	20241210	094200	343763706	880	873	881	873	5293
716	20241210	094100	339136306	875	873	878	872	9965
717	20241210	094000	330437325	882	881	882	872	21365
718	20241210	093900	311693372	883	882	883	882	758
719	20241210	093800	311024814	884	882	884	882	1976
720	20241210	093700	309280104	882	882	883	880	5520
721	20241210	093600	304413128	883	883	884	883	1370
722	20241210	093500	303202556	884	884	884	883	521
723	20241210	093400	302742491	884	885	885	881	155
724	20241210	093300	302605650	885	881	886	881	6529
725	20241210	093200	296831165	886	887	890	882	14287
726	20241210	093100	284204138	890	893	893	887	10026
727	20241210	093000	275289889	887	890	893	887	2926
728	20241210	092900	272686044	893	890	893	887	7353
729	20241210	092800	266151287	892	890	893	889	3891
730	20241210	092700	262682531	892	892	894	889	6657
731	20241210	092600	256743021	892	891	893	887	7512
732	20241210	092500	250053246	891	890	892	885	13326
733	20241210	092400	238212182	890	891	891	887	1495
734	20241210	092300	236886005	891	886	891	884	7291
735	20241210	092200	230409860	886	885	889	883	8552
736	20241210	092100	222842137	890	891	891	890	3
737	20241210	092000	222839465	885	891	894	884	11537
738	20241210	091900	212572331	891	889	894	887	12719
739	20241210	091800	201242857	890	889	890	888	7630
740	20241210	091700	194459071	889	887	889	882	8356
741	20241210	091600	187048889	883	886	888	882	9689
742	20241210	091500	178482572	886	881	886	880	11495
743	20241210	091400	168335666	881	880	882	879	3989
744	20241210	091300	164821164	880	876	881	876	14977
745	20241210	091200	151670495	875	869	875	869	9732
746	20241210	091100	143172095	873	874	874	869	3475
747	20241210	091000	140146925	872	875	877	872	10352
748	20241210	090900	131092717	875	875	877	873	4332
749	20241210	090800	127302773	878	874	878	874	11688
750	20241210	090700	117068015	874	871	875	870	6038
751	20241210	090600	111794502	873	870	874	870	6629
752	20241210	090500	106008722	869	870	873	867	28898
753	20241210	090400	80920399	870	864	870	860	37157
754	20241210	090300	48805859	864	865	865	859	8331
755	20241210	090200	41617418	866	866	871	866	22424
756	20241210	090100	22177907	866	867	869	858	10576
757	20241210	090000	13015990	867	846	868	846	13988