KissMeData/001470/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	183400	7854697085	970	970	970	970	105611
3	20241220	183300	7854697085	970	970	970	970	0
4	20241220	183200	7854697085	970	970	970	970	0
5	20241220	183100	7854697085	970	970	970	970	0
6	20241220	183000	7854697085	970	970	970	970	0
7	20241220	182900	7854697085	970	970	970	970	0
8	20241220	182800	7854697085	970	970	970	970	0
9	20241220	182700	7854697085	970	970	970	970	0
10	20241220	182600	7854697085	970	970	970	970	0
11	20241220	182500	7854697085	970	970	970	970	0
12	20241220	182400	7854697085	970	970	970	970	0
13	20241220	182300	7854697085	970	970	970	970	0
14	20241220	182200	7854697085	970	970	970	970	0
15	20241220	182100	7854697085	970	970	970	970	0
16	20241220	182000	7854697085	970	970	970	970	0
17	20241220	181900	7854697085	970	970	970	970	0
18	20241220	181800	7854697085	970	970	970	970	0
19	20241220	181700	7854697085	970	970	970	970	0
20	20241220	181600	7854697085	970	970	970	970	0
21	20241220	181500	7854697085	970	970	970	970	0
22	20241220	181400	7854697085	970	970	970	970	0
23	20241220	181300	7854697085	970	970	970	970	0
24	20241220	181200	7854697085	970	970	970	970	0
25	20241220	181100	7854697085	970	970	970	970	0
26	20241220	181000	7854697085	970	970	970	970	0
27	20241220	180900	7854697085	970	970	970	970	0
28	20241220	180800	7854697085	970	970	970	970	0
29	20241220	180700	7854697085	970	970	970	970	0
30	20241220	180600	7854697085	970	970	970	970	0
31	20241220	180500	7854697085	970	970	970	970	0
32	20241220	180400	7854697085	970	970	970	970	105611
33	20241220	180300	7854697085	970	970	970	970	0
34	20241220	180200	7854697085	970	970	970	970	0
35	20241220	180100	7854697085	970	970	970	970	0
36	20241220	180000	7854697085	970	970	970	970	0
37	20241220	175900	7854697085	970	970	970	970	0
38	20241220	175800	7854697085	970	970	970	970	0
39	20241220	175700	7854697085	970	970	970	970	0
40	20241220	175600	7854697085	970	970	970	970	0
41	20241220	175500	7854697085	970	970	970	970	0
42	20241220	175400	7854697085	970	970	970	970	0
43	20241220	175300	7854697085	970	970	970	970	0
44	20241220	175200	7854697085	970	970	970	970	0
45	20241220	175100	7854697085	970	970	970	970	0
46	20241220	175000	7854697085	970	970	970	970	0
47	20241220	174900	7854697085	970	970	970	970	0
48	20241220	174800	7854697085	970	970	970	970	0
49	20241220	174700	7854697085	970	970	970	970	0
50	20241220	174600	7854697085	970	970	970	970	0
51	20241220	174500	7854697085	970	970	970	970	0
52	20241220	174400	7854697085	970	970	970	970	0
53	20241220	174300	7854697085	970	970	970	970	0
54	20241220	174200	7854697085	970	970	970	970	0
55	20241220	174100	7854697085	970	970	970	970	0
56	20241220	174000	7854697085	970	970	970	970	0
57	20241220	173900	7854697085	970	970	970	970	0
58	20241220	173800	7854697085	970	970	970	970	0
59	20241220	173700	7854697085	970	970	970	970	0
60	20241220	173600	7854697085	970	970	970	970	0
61	20241220	173500	7854697085	970	970	970	970	0
62	20241220	173400	7854697085	970	970	970	970	105611
63	20241220	173300	7854697085	970	970	970	970	0
64	20241220	173200	7854697085	970	970	970	970	0
65	20241220	173100	7854697085	970	970	970	970	0
66	20241220	173000	7854697085	970	970	970	970	0
67	20241220	172900	7854697085	970	970	970	970	0
68	20241220	172800	7854697085	970	970	970	970	0
69	20241220	172700	7854697085	970	970	970	970	0
70	20241220	172600	7854697085	970	970	970	970	0
71	20241220	172500	7854697085	970	970	970	970	0
72	20241220	172400	7854697085	970	970	970	970	0
73	20241220	172300	7854697085	970	970	970	970	0
74	20241220	172200	7854697085	970	970	970	970	0
75	20241220	172100	7854697085	970	970	970	970	0
76	20241220	172000	7854697085	970	970	970	970	0
77	20241220	171900	7854697085	970	970	970	970	0
78	20241220	171800	7854697085	970	970	970	970	0
79	20241220	171700	7854697085	970	970	970	970	0
80	20241220	171600	7854697085	970	970	970	970	0
81	20241220	171500	7854697085	970	970	970	970	0
82	20241220	171400	7854697085	970	970	970	970	0
83	20241220	171300	7854697085	970	970	970	970	0
84	20241220	171200	7854697085	970	970	970	970	0
85	20241220	171100	7854697085	970	970	970	970	0
86	20241220	171000	7854697085	970	970	970	970	0
87	20241220	170900	7854697085	970	970	970	970	0
88	20241220	170800	7854697085	970	970	970	970	0
89	20241220	170700	7854697085	970	970	970	970	0
90	20241220	170600	7854697085	970	970	970	970	0
91	20241220	170500	7854697085	970	970	970	970	0
92	20241220	170400	7854697085	970	970	970	970	105611
93	20241220	170300	7854697085	970	970	970	970	0
94	20241220	170200	7854697085	970	970	970	970	0
95	20241220	170100	7854697085	970	970	970	970	0
96	20241220	170000	7854697085	970	970	970	970	0
97	20241220	165900	7854697085	970	970	970	970	0
98	20241220	165800	7854697085	970	970	970	970	0
99	20241220	165700	7854697085	970	970	970	970	0
100	20241220	165600	7854697085	970	970	970	970	0
101	20241220	165500	7854697085	970	970	970	970	0
102	20241220	165400	7854697085	970	970	970	970	0
103	20241220	165300	7854697085	970	970	970	970	0
104	20241220	165200	7854697085	970	970	970	970	0
105	20241220	165100	7854697085	970	970	970	970	0
106	20241220	165000	7854697085	970	970	970	970	0
107	20241220	164900	7854697085	970	970	970	970	0
108	20241220	164800	7854697085	970	970	970	970	0
109	20241220	164700	7854697085	970	970	970	970	0
110	20241220	164600	7854697085	970	970	970	970	0
111	20241220	164500	7854697085	970	970	970	970	0
112	20241220	164400	7854697085	970	970	970	970	0
113	20241220	164300	7854697085	970	970	970	970	0
114	20241220	164200	7854697085	970	970	970	970	0
115	20241220	164100	7854697085	970	970	970	970	0
116	20241220	164000	7854697085	970	970	970	970	0
117	20241220	163900	7854697085	970	970	970	970	0
118	20241220	163800	7854697085	970	970	970	970	0
119	20241220	163700	7854697085	970	970	970	970	0
120	20241220	163600	7854697085	970	970	970	970	0
121	20241220	163500	7854697085	970	970	970	970	0
122	20241220	163400	7854697085	970	970	970	970	105611
123	20241220	163300	7854697085	970	970	970	970	0
124	20241220	163200	7854697085	970	970	970	970	0
125	20241220	163100	7854697085	970	970	970	970	0
126	20241220	163000	7854697085	970	970	970	970	0
127	20241220	162900	7854697085	970	970	970	970	0
128	20241220	162800	7854697085	970	970	970	970	0
129	20241220	162700	7854697085	970	970	970	970	0
130	20241220	162600	7854697085	970	970	970	970	0
131	20241220	162500	7854697085	970	970	970	970	0
132	20241220	162400	7854697085	970	970	970	970	0
133	20241220	162300	7854697085	970	970	970	970	0
134	20241220	162200	7854697085	970	970	970	970	0
135	20241220	162100	7854697085	970	970	970	970	0
136	20241220	162000	7854697085	970	970	970	970	0
137	20241220	161900	7854697085	970	970	970	970	0
138	20241220	161800	7854697085	970	970	970	970	0
139	20241220	161700	7854697085	970	970	970	970	0
140	20241220	161600	7854697085	970	970	970	970	0
141	20241220	161500	7854697085	970	970	970	970	0
142	20241220	161400	7854697085	970	970	970	970	0
143	20241220	161300	7854697085	970	970	970	970	0
144	20241220	161200	7854697085	970	970	970	970	0
145	20241220	161100	7854697085	970	970	970	970	0
146	20241220	161000	7854697085	970	970	970	970	0
147	20241220	160900	7854697085	970	970	970	970	0
148	20241220	160800	7854697085	970	970	970	970	0
149	20241220	160700	7854697085	970	970	970	970	0
150	20241220	160600	7854697085	970	970	970	970	0
151	20241220	160500	7854697085	970	970	970	970	0
152	20241220	160400	7854697085	970	970	970	970	105611
153	20241220	160300	7854697085	970	970	970	970	0
154	20241220	160200	7854697085	970	970	970	970	0
155	20241220	160100	7854697085	970	970	970	970	0
156	20241220	160000	7854697085	970	970	970	970	0
157	20241220	155900	7854697085	970	970	970	970	0
158	20241220	155800	7854697085	970	970	970	970	0
159	20241220	155700	7854697085	970	970	970	970	0
160	20241220	155600	7854697085	970	970	970	970	0
161	20241220	155500	7854697085	970	970	970	970	0
162	20241220	155400	7854697085	970	970	970	970	0
163	20241220	155300	7854697085	970	970	970	970	0
164	20241220	155200	7854697085	970	970	970	970	0
165	20241220	155100	7854697085	970	970	970	970	0
166	20241220	155000	7854697085	970	970	970	970	0
167	20241220	154900	7854697085	970	970	970	970	0
168	20241220	154800	7854697085	970	970	970	970	0
169	20241220	154700	7854697085	970	970	970	970	0
170	20241220	154600	7854697085	970	970	970	970	0
171	20241220	154500	7854697085	970	970	970	970	0
172	20241220	154400	7854697085	970	970	970	970	0
173	20241220	154300	7854697085	970	970	970	970	0
174	20241220	154200	7854697085	970	970	970	970	0
175	20241220	154100	7854697085	970	970	970	970	0
176	20241220	154000	7854697085	970	970	970	970	0
177	20241220	153900	7854697085	970	970	970	970	0
178	20241220	153800	7854697085	970	970	970	970	0
179	20241220	153700	7854697085	970	970	970	970	0
180	20241220	153600	7854697085	970	970	970	970	0
181	20241220	153500	7854697085	970	970	970	970	0
182	20241220	153400	7854697085	970	970	970	970	105611
183	20241220	153300	7854697085	970	970	970	970	0
184	20241220	153200	7854697085	970	970	970	970	0
185	20241220	153100	7854697085	970	970	970	970	0
186	20241220	153000	7854697085	970	970	970	970	105611
187	20241220	152900	7752254415	970	970	970	970	0
188	20241220	152800	7752254415	970	970	970	970	0
189	20241220	152700	7752254415	970	970	970	970	0
190	20241220	152600	7752254415	970	970	970	970	0
191	20241220	152500	7752254415	970	970	970	970	0
192	20241220	152400	7752254415	970	970	970	970	0
193	20241220	152300	7752254415	970	970	970	970	0
194	20241220	152200	7752254415	970	970	970	970	0
195	20241220	152100	7752254415	970	970	970	970	0
196	20241220	152000	7752254415	970	970	970	970	0
197	20241220	151900	7752254415	970	970	970	969	16140
198	20241220	151800	7736599035	969	970	970	969	9301
199	20241220	151700	7727581186	970	969	970	969	9258
200	20241220	151600	7718604105	970	969	970	969	16158
201	20241220	151500	7702946040	969	969	970	969	27938
202	20241220	151400	7675874117	968	969	969	968	20974
203	20241220	151300	7655569197	969	969	970	968	17423
204	20241220	151200	7638687291	968	968	969	968	15661
205	20241220	151100	7623516713	969	969	969	968	4310
206	20241220	151000	7619341982	969	969	969	968	6548
207	20241220	150900	7613002932	969	969	969	968	2017
208	20241220	150800	7611049040	968	968	969	968	14451
209	20241220	150700	7597054646	968	969	969	968	9984
210	20241220	150600	7587388513	968	968	969	968	32020
211	20241220	150500	7556386017	968	968	968	967	8508
212	20241220	150400	7548158630	967	967	968	967	20693
213	20241220	150300	7528147186	968	967	968	967	9211
214	20241220	150200	7519234557	967	967	968	967	16978
215	20241220	150100	7502814996	968	968	968	967	1654
216	20241220	150000	7501214273	967	968	968	967	11621
217	20241220	145900	7489975605	968	968	968	967	22350
218	20241220	145800	7468351110	968	968	968	967	2235
219	20241220	145700	7466188804	968	967	968	967	7673
220	20241220	145600	7458768270	967	968	968	967	577
221	20241220	145500	7458210112	967	968	969	967	8286
222	20241220	145400	7450191944	968	968	969	968	14581
223	20241220	145300	7436077509	969	970	970	968	15746
224	20241220	145200	7420820035	970	969	970	969	10405
225	20241220	145100	7410736420	969	970	970	969	10964
226	20241220	145000	7400110358	970	969	970	969	12755
227	20241220	144900	7387750338	970	970	970	969	10905
228	20241220	144800	7377181388	969	969	970	969	819
229	20241220	144700	7376387761	970	970	970	969	4747
230	20241220	144600	7371786152	970	970	970	970	987
231	20241220	144500	7370828762	970	969	970	969	1137
232	20241220	144400	7369726869	970	970	970	969	4708
233	20241220	144300	7365163967	970	970	971	969	5613
234	20241220	144200	7359719653	970	971	971	970	4460
235	20241220	144100	7355392662	970	971	971	970	10081
236	20241220	144000	7345612866	971	970	971	970	12928
237	20241220	143900	7333072633	971	971	971	970	4884
238	20241220	143800	7328333869	971	970	971	970	3379
239	20241220	143700	7325055104	971	970	971	970	2181
240	20241220	143600	7322938973	971	971	971	970	27066
241	20241220	143500	7296682917	971	972	972	970	17063
242	20241220	143400	7280114742	972	972	973	972	6701
243	20241220	143300	7273600370	972	972	972	972	778
244	20241220	143200	7272844154	973	972	973	972	147
245	20241220	143100	7272701160	972	971	972	971	4489
246	20241220	143000	7268339708	971	970	971	969	16551
247	20241220	142900	7252284716	971	971	971	970	14198
248	20241220	142800	7238506631	970	970	970	970	8642
249	20241220	142700	7230123891	969	968	969	967	7721
250	20241220	142600	7222651731	967	967	968	967	4850
251	20241220	142500	7217960888	967	968	968	967	3305
252	20241220	142400	7214764668	967	967	968	967	1184
253	20241220	142300	7213619560	967	966	968	966	8230
254	20241220	142200	7205661025	967	968	968	966	21647
255	20241220	142100	7184728865	967	969	969	966	58896
256	20241220	142000	7127804901	969	969	969	968	13111
257	20241220	141900	7115113308	969	968	969	968	27888
258	20241220	141800	7088117220	968	970	970	968	13961
259	20241220	141700	7074600249	970	970	970	969	637
260	20241220	141600	7073982794	968	970	970	968	12442
261	20241220	141500	7061928608	969	970	970	969	1790
262	20241220	141400	7060192969	970	971	971	969	5481
263	20241220	141300	7054876161	971	969	971	969	2771
264	20241220	141200	7052191060	969	971	971	968	18153
265	20241220	141100	7034602238	971	970	971	970	123
266	20241220	141000	7034482850	970	971	971	970	3119
267	20241220	140900	7031455235	970	971	971	970	18546
268	20241220	140800	7013465471	970	971	971	970	5472
269	20241220	140700	7008156760	971	971	971	970	22687
270	20241220	140600	6986137813	971	971	971	971	12264
271	20241220	140500	6974229469	972	973	973	971	688
272	20241220	140400	6973560803	973	973	973	972	4536
273	20241220	140300	6969150129	973	973	973	973	129
274	20241220	140200	6969024612	973	974	974	973	2150
275	20241220	140100	6966930655	974	973	974	972	950
276	20241220	140000	6966006330	973	974	974	971	1551
277	20241220	135900	6964496307	974	973	974	972	1844
278	20241220	135800	6962703094	972	974	974	972	1428
279	20241220	135700	6961313596	974	974	974	973	9599
280	20241220	135600	6951964175	974	974	974	973	5145
281	20241220	135500	6946956546	971	971	971	971	1525
282	20241220	135400	6945475771	974	971	974	971	7984
283	20241220	135300	6937702541	973	972	973	971	6632
284	20241220	135200	6931253519	972	973	973	972	9
285	20241220	135100	6931244764	973	970	973	969	9656
286	20241220	135000	6921878778	970	971	971	970	38344
287	20241220	134900	6884678066	972	972	973	972	574
288	20241220	134800	6884120008	972	973	973	972	1334
289	20241220	134700	6882823084	973	972	973	972	1180
290	20241220	134600	6881676113	972	973	973	972	1307
291	20241220	134500	6880405698	973	971	973	971	3697
292	20241220	134400	6876812247	972	971	972	971	1261
293	20241220	134300	6875587656	972	972	972	971	2109
294	20241220	134200	6873538009	973	972	973	972	352
295	20241220	134100	6873195854	972	970	972	970	2393
296	20241220	134000	6870874640	970	971	971	969	7991
297	20241220	133900	6863124560	971	971	971	971	1538
298	20241220	133800	6861631162	971	971	972	970	2170
299	20241220	133700	6859523748	971	971	971	971	249
300	20241220	133600	6859281969	971	971	972	968	3663
301	20241220	133500	6855730828	970	970	970	970	10713
302	20241220	133400	6845339218	970	970	970	968	38298
303	20241220	133300	6808262214	970	970	970	969	29304
304	20241220	133200	6779862797	970	972	972	970	17472
305	20241220	133100	6762912887	972	973	973	972	4526
306	20241220	133000	6758513565	973	973	973	973	1285
307	20241220	132900	6757263260	973	973	973	972	2138
308	20241220	132800	6755182994	973	973	974	972	2366
309	20241220	132700	6752882402	974	973	974	973	29358
310	20241220	132600	6724317032	973	973	974	973	5195
311	20241220	132500	6719262296	974	972	974	972	18745
312	20241220	132400	6701006868	973	970	974	970	15815
313	20241220	132300	6685628906	969	969	970	969	4418
314	20241220	132200	6681345473	970	968	970	968	8906
315	20241220	132100	6672708753	968	969	969	968	3694
316	20241220	132000	6669131206	969	968	969	968	6646
317	20241220	131900	6662697020	968	970	970	967	62428
318	20241220	131800	6602235787	970	971	973	969	11342
319	20241220	131700	6591228421	971	971	971	970	4592
320	20241220	131600	6586771931	971	971	971	970	1172
321	20241220	131500	6585633929	970	970	971	970	6845
322	20241220	131400	6578989031	970	970	971	970	5546
323	20241220	131300	6573608750	970	971	972	968	42183
324	20241220	131200	6532719523	972	972	973	970	19026
325	20241220	131100	6514238156	972	975	975	971	24162
326	20241220	131000	6490725012	974	975	975	974	4657
327	20241220	130900	6486184724	975	974	977	974	6412
328	20241220	130800	6479929129	974	979	979	974	20746
329	20241220	130700	6459664802	979	980	980	979	3135
330	20241220	130600	6456594609	981	981	982	980	15982
331	20241220	130500	6440921059	981	982	982	980	3021
332	20241220	130400	6437957523	982	983	983	982	4646
333	20241220	130300	6433394747	983	981	983	981	11324
334	20241220	130200	6422270880	982	981	982	980	12215
335	20241220	130100	6410280855	981	980	981	980	19105
336	20241220	130000	6391551366	980	978	980	978	3369
337	20241220	125900	6388253173	979	979	979	978	7232
338	20241220	125800	6381177210	979	979	979	978	5169
339	20241220	125700	6376120829	979	977	979	977	11448
340	20241220	125600	6364927664	977	977	977	975	3859
341	20241220	125500	6361163919	976	979	979	976	10863
342	20241220	125400	6350546637	979	979	979	978	17848
343	20241220	125300	6333079145	979	978	979	977	4992
344	20241220	125200	6328198365	978	978	978	977	8031
345	20241220	125100	6320346379	978	975	978	975	24589
346	20241220	125000	6296332917	975	976	976	975	6988
347	20241220	124900	6289516805	976	975	976	975	8836
348	20241220	124800	6280899647	975	974	975	973	4092
349	20241220	124700	6276915515	974	974	974	974	2194
350	20241220	124600	6274778559	974	974	974	973	4757
351	20241220	124500	6270145245	974	973	974	973	6604
352	20241220	124400	6263716151	973	973	973	973	4956
353	20241220	124300	6258893963	972	973	973	972	6527
354	20241220	124200	6252548658	973	972	973	972	877
355	20241220	124100	6251696201	972	972	972	972	2041
356	20241220	124000	6249712349	972	972	973	972	1023
357	20241220	123900	6248717492	972	972	973	972	2113
358	20241220	123800	6246662548	972	971	973	970	5941
359	20241220	123700	6240887168	972	971	972	971	5126
360	20241220	123600	6235906986	971	970	973	970	1482
361	20241220	123500	6234469179	970	970	970	969	6071
362	20241220	123400	6228583339	970	970	970	969	6014
363	20241220	123300	6222749942	970	970	970	969	208
364	20241220	123200	6222548283	970	970	970	970	374
365	20241220	123100	6222185503	970	968	970	968	2205
366	20241220	123000	6220050147	970	970	970	968	16772
367	20241220	122900	6203799302	970	973	973	970	10984
368	20241220	122800	6193144353	973	972	974	969	13675
369	20241220	122700	6179864030	972	971	972	971	1398
370	20241220	122600	6178506557	971	969	971	969	5099
371	20241220	122500	6173561177	969	968	969	968	7628
372	20241220	122400	6166174720	968	968	968	968	1683
373	20241220	122300	6164545576	968	968	968	967	5078
374	20241220	122200	6159630935	967	968	968	966	6193
375	20241220	122100	6153648038	968	966	968	966	7465
376	20241220	122000	6146436846	966	968	968	966	121841
377	20241220	121900	6028687033	967	968	968	967	7526
378	20241220	121800	6021407617	968	968	968	967	3756
379	20241220	121700	6017772860	968	968	968	967	15972
380	20241220	121600	6002321406	968	969	969	967	13177
381	20241220	121500	5989567055	968	968	969	968	9564
382	20241220	121400	5980306556	969	967	969	967	6535
383	20241220	121300	5973979772	968	967	968	967	7481
384	20241220	121200	5966742218	968	969	969	967	13468
385	20241220	121100	5953702191	969	968	969	968	19738
386	20241220	121000	5934595076	969	968	969	968	19906
387	20241220	120900	5915325314	969	969	970	968	11411
388	20241220	120800	5904269354	969	969	970	969	7006
389	20241220	120700	5897479163	969	971	971	969	37003
390	20241220	120600	5861601810	971	971	971	970	36944
391	20241220	120500	5825763325	970	972	972	970	99199
392	20241220	120400	5729460837	972	971	972	971	9390
393	20241220	120300	5720342341	971	971	972	971	24552
394	20241220	120200	5696498214	972	972	973	971	14135
395	20241220	120100	5682757592	973	973	973	972	1179
396	20241220	120000	5681610579	973	973	973	973	765
397	20241220	115900	5680866234	973	972	973	971	3997
398	20241220	115800	5676984534	971	972	972	971	12575
399	20241220	115700	5664768586	972	973	973	972	2322
400	20241220	115600	5662511551	973	973	973	972	2426
401	20241220	115500	5660153053	973	973	973	972	1638
402	20241220	115400	5658560633	973	973	974	971	26803
403	20241220	115300	5632508345	972	973	973	972	6422
404	20241220	115200	5626262890	973	973	974	973	3708
405	20241220	115100	5622654946	974	974	974	973	2051
406	20241220	115000	5620659127	974	974	974	974	1638
407	20241220	114900	5619063715	974	974	975	973	13216
408	20241220	114800	5606191832	975	974	975	974	3924
409	20241220	114700	5602368551	974	975	975	974	705
410	20241220	114600	5601681856	975	971	975	971	14386
411	20241220	114500	5587680444	971	971	972	971	10630
412	20241220	114400	5577358688	972	972	972	971	5036
413	20241220	114300	5572467247	972	972	972	971	1770
414	20241220	114200	5570748136	972	972	974	972	2283
415	20241220	114100	5568529058	972	972	972	971	20583
416	20241220	114000	5548539382	972	973	973	971	12094
417	20241220	113900	5536784473	974	975	975	972	1571
418	20241220	113800	5535254726	975	978	978	972	28498
419	20241220	113700	5507415879	979	972	979	971	11028
420	20241220	113600	5496658557	972	972	972	971	2590
421	20241220	113500	5494141629	972	972	973	971	9054
422	20241220	113400	5485341382	973	971	974	971	27438
423	20241220	113300	5458689880	972	975	975	972	2292
424	20241220	113200	5456458941	971	974	975	971	12229
425	20241220	113100	5444566197	974	973	974	972	16169
426	20241220	113000	5428836652	972	973	973	972	2666
427	20241220	112900	5426244744	971	973	973	971	20777
428	20241220	112800	5406064273	973	972	973	971	2361
429	20241220	112700	5403769728	971	972	974	971	4313
430	20241220	112600	5399578438	972	972	972	971	32648
431	20241220	112500	5367847502	972	973	973	972	15016
432	20241220	112400	5353250289	972	971	972	971	21836
433	20241220	112300	5332025797	972	971	972	971	3020
434	20241220	112200	5329093044	972	973	973	971	3143
435	20241220	112100	5326038591	972	973	973	972	4348
436	20241220	112000	5321810881	973	972	973	972	12574
437	20241220	111900	5309583835	972	971	973	971	7075
438	20241220	111800	5302706915	972	973	973	972	4890
439	20241220	111700	5297953561	972	973	973	972	3668
440	20241220	111600	5294386849	972	972	973	972	3577
441	20241220	111500	5290908067	972	973	973	972	6353
442	20241220	111400	5284732605	973	973	973	972	16670
443	20241220	111300	5268527459	973	974	974	972	3496
444	20241220	111200	5265125847	973	975	975	973	1221
445	20241220	111100	5263936464	975	974	975	974	583
446	20241220	111000	5263368282	974	974	975	972	9509
447	20241220	110900	5254114726	974	975	975	974	12480
448	20241220	110800	5241946912	975	975	976	974	9602
449	20241220	110700	5232586151	975	972	975	971	53392
450	20241220	110600	5180604907	971	974	974	971	28240
451	20241220	110500	5153141823	974	975	975	974	2634
452	20241220	110400	5150575306	974	975	975	974	15033
453	20241220	110300	5135932455	975	976	976	975	21015
454	20241220	110200	5115442592	976	976	977	975	26526
455	20241220	110100	5089560619	977	978	979	977	88139
456	20241220	110000	5003363143	978	979	979	978	5782
457	20241220	105900	4997706983	979	978	979	978	19772
458	20241220	105800	4978363147	978	979	979	978	1837
459	20241220	105700	4976566424	978	979	979	978	20064
460	20241220	105600	4956943511	979	980	980	978	7587
461	20241220	105500	4949514678	980	981	981	979	5416
462	20241220	105400	4944211192	981	980	981	978	17520
463	20241220	105300	4927063054	981	981	981	978	53923
464	20241220	105200	4874268707	980	980	981	980	4690
465	20241220	105100	4869672142	981	979	981	979	9343
466	20241220	105000	4860517335	979	979	980	978	24499
467	20241220	104900	4836549153	979	979	979	978	15023
468	20241220	104800	4821842200	979	981	981	979	13541
469	20241220	104700	4808570898	981	984	984	981	4450
470	20241220	104600	4804199818	984	982	985	980	17654
471	20241220	104500	4786831928	982	986	986	981	38094
472	20241220	104400	4749331105	986	987	988	985	89477
473	20241220	104300	4661073979	988	985	988	983	66774
474	20241220	104200	4595298509	984	978	984	977	84055
475	20241220	104100	4512763910	977	976	978	974	20160
476	20241220	104000	4493078855	974	974	976	972	10646
477	20241220	103900	4482711507	972	972	974	971	35337
478	20241220	103800	4448363992	971	972	972	971	20147
479	20241220	103700	4428783111	972	974	974	972	34809
480	20241220	103600	4394912692	974	975	975	974	40530
481	20241220	103500	4355429919	975	975	975	974	20621
482	20241220	103400	4335329959	975	975	976	975	9944
483	20241220	103300	4325633422	975	977	977	975	5872
484	20241220	103200	4319906364	977	977	978	975	57493
485	20241220	103100	4263734551	977	977	978	977	12976
486	20241220	103000	4251053149	978	977	978	976	9253
487	20241220	102900	4242013051	977	978	979	977	15334
488	20241220	102800	4227014154	978	978	979	978	8010
489	20241220	102700	4219178322	979	975	981	975	55265
490	20241220	102600	4165133330	975	976	977	975	7396
491	20241220	102500	4157914740	976	977	978	975	14969
492	20241220	102400	4143302540	978	976	979	976	5045
493	20241220	102300	4138373682	976	975	976	974	19189
494	20241220	102200	4119679223	975	979	979	974	17658
495	20241220	102100	4102473365	979	974	979	973	18668
496	20241220	102000	4084266338	973	974	976	973	4395
497	20241220	101900	4079986070	975	977	977	974	52682
498	20241220	101800	4028618055	978	975	978	975	23175
499	20241220	101700	4005974868	975	973	977	973	37104
500	20241220	101600	3969766891	974	973	974	972	9999
501	20241220	101500	3960041064	973	970	975	970	9029
502	20241220	101400	3951263020	970	973	976	970	108623
503	20241220	101300	3845790727	973	970	973	969	115338
504	20241220	101200	3733915856	970	968	970	967	52452
505	20241220	101100	3683110289	969	969	969	967	40433
506	20241220	101000	3643978695	967	969	969	967	30997
507	20241220	100900	3613974525	968	968	969	967	40316
508	20241220	100800	3574933679	968	968	968	967	38224
509	20241220	100700	3537937900	968	968	968	967	6432
510	20241220	100600	3531711734	968	969	969	968	119526
511	20241220	100500	3415940186	969	969	969	968	26362
512	20241220	100400	3390414527	969	968	969	968	26289
513	20241220	100300	3364966416	968	968	969	967	39177
514	20241220	100200	3327044690	968	969	969	967	54936
515	20241220	100100	3273874936	969	968	969	967	37421
516	20241220	100000	3237660541	968	968	968	967	19865
517	20241220	095900	3218432224	968	968	968	967	20154
518	20241220	095800	3198933087	967	968	968	967	36155
519	20241220	095700	3163947165	968	968	968	967	45369
520	20241220	095600	3120051815	968	968	969	967	35028
521	20241220	095500	3086150421	968	968	968	966	24906
522	20241220	095400	3062056142	967	967	967	966	38171
523	20241220	095300	3025145544	967	966	969	965	39250
524	20241220	095200	2987220181	965	968	968	965	95424
525	20241220	095100	2895070281	967	968	968	966	50516
526	20241220	095000	2846208573	968	972	973	968	137421
527	20241220	094900	2712895926	973	974	974	973	42814
528	20241220	094800	2671222668	974	976	976	974	139424
529	20241220	094700	2535281356	976	976	977	976	47306
530	20241220	094600	2489099659	977	976	977	976	69098
531	20241220	094500	2421648884	977	977	977	976	12510
532	20241220	094400	2409432379	977	978	978	977	54213
533	20241220	094300	2356439687	978	979	979	977	19856
534	20241220	094200	2337012831	979	979	980	979	5241
535	20241220	094100	2331880924	980	980	981	979	16761
536	20241220	094000	2315469262	981	979	981	978	15143
537	20241220	093900	2300631295	979	977	980	976	33867
538	20241220	093800	2267511780	976	978	978	976	67335
539	20241220	093700	2201747821	977	977	978	977	22009
540	20241220	093600	2180244526	978	979	980	977	24730
541	20241220	093500	2156054618	979	980	980	979	21382
542	20241220	093400	2135121363	979	980	981	979	90699
543	20241220	093300	2046249379	981	980	981	980	38271
544	20241220	093200	2008741303	981	981	981	980	25443
545	20241220	093100	1983803461	981	982	982	980	27795
546	20241220	093000	1956534502	982	981	983	981	23694
547	20241220	092900	1933279517	981	982	983	981	16056
548	20241220	092800	1917523551	983	984	985	982	38358
549	20241220	092700	1879833509	983	984	985	983	18306
550	20241220	092600	1861822772	983	985	985	983	29870
551	20241220	092500	1832412996	985	984	985	983	23909
552	20241220	092400	1808897876	983	983	984	982	23344
553	20241220	092300	1785959456	983	982	983	982	24556
554	20241220	092200	1761835521	982	981	982	981	16498
555	20241220	092100	1745647479	981	982	982	981	32059
556	20241220	092000	1714195952	981	982	982	980	129405
557	20241220	091900	1587310441	982	983	984	981	44048
558	20241220	091800	1544029994	983	984	984	983	52871
559	20241220	091700	1492033097	984	984	984	983	24337
560	20241220	091600	1468089986	984	983	984	982	12037
561	20241220	091500	1456257674	983	982	983	981	46094
562	20241220	091400	1411012728	982	982	982	981	20817
563	20241220	091300	1390584877	981	981	982	980	106912
564	20241220	091200	1285723975	981	981	982	980	55011
565	20241220	091100	1231751362	981	981	983	980	74254
566	20241220	091000	1158886046	982	983	983	981	73955
567	20241220	090900	1086285760	982	984	984	982	73384
568	20241220	090800	1014196048	983	983	984	983	43976
569	20241220	090700	970953380	984	983	984	983	84927
570	20241220	090600	887440748	984	984	984	982	100091
571	20241220	090500	789054503	984	987	987	984	124022
572	20241220	090400	666856613	986	989	990	986	86001
573	20241220	090300	581956164	988	990	992	987	105934
574	20241220	090200	477099439	990	996	997	990	241037
575	20241220	090100	237959726	996	992	1000	991	76843
576	20241220	090000	161547474	991	1003	1004	990	142612