KissMeData/022220/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	190500	438242274	992	992	992	992	12267
3	20241212	190400	438242274	992	992	992	992	0
4	20241212	190300	438242274	992	992	992	992	0
5	20241212	190200	438242274	992	992	992	992	0
6	20241212	190100	438242274	992	992	992	992	0
7	20241212	190000	438242274	992	992	992	992	0
8	20241212	185900	438242274	992	992	992	992	0
9	20241212	185800	438242274	992	992	992	992	0
10	20241212	185700	438242274	992	992	992	992	0
11	20241212	185600	438242274	992	992	992	992	0
12	20241212	185500	438242274	992	992	992	992	0
13	20241212	185400	438242274	992	992	992	992	0
14	20241212	185300	438242274	992	992	992	992	0
15	20241212	185200	438242274	992	992	992	992	0
16	20241212	185100	438242274	992	992	992	992	0
17	20241212	185000	438242274	992	992	992	992	0
18	20241212	184900	438242274	992	992	992	992	0
19	20241212	184800	438242274	992	992	992	992	0
20	20241212	184700	438242274	992	992	992	992	0
21	20241212	184600	438242274	992	992	992	992	0
22	20241212	184500	438242274	992	992	992	992	0
23	20241212	184400	438242274	992	992	992	992	0
24	20241212	184300	438242274	992	992	992	992	0
25	20241212	184200	438242274	992	992	992	992	0
26	20241212	184100	438242274	992	992	992	992	0
27	20241212	184000	438242274	992	992	992	992	0
28	20241212	183900	438242274	992	992	992	992	0
29	20241212	183800	438242274	992	992	992	992	0
30	20241212	183700	438242274	992	992	992	992	0
31	20241212	183600	438242274	992	992	992	992	0
32	20241212	183500	438242274	992	992	992	992	12267
33	20241212	183400	438242274	992	992	992	992	0
34	20241212	183300	438242274	992	992	992	992	0
35	20241212	183200	438242274	992	992	992	992	0
36	20241212	183100	438242274	992	992	992	992	0
37	20241212	183000	438242274	992	992	992	992	0
38	20241212	182900	438242274	992	992	992	992	0
39	20241212	182800	438242274	992	992	992	992	0
40	20241212	182700	438242274	992	992	992	992	0
41	20241212	182600	438242274	992	992	992	992	0
42	20241212	182500	438242274	992	992	992	992	0
43	20241212	182400	438242274	992	992	992	992	0
44	20241212	182300	438242274	992	992	992	992	0
45	20241212	182200	438242274	992	992	992	992	0
46	20241212	182100	438242274	992	992	992	992	0
47	20241212	182000	438242274	992	992	992	992	0
48	20241212	181900	438242274	992	992	992	992	0
49	20241212	181800	438242274	992	992	992	992	0
50	20241212	181700	438242274	992	992	992	992	0
51	20241212	181600	438242274	992	992	992	992	0
52	20241212	181500	438242274	992	992	992	992	0
53	20241212	181400	438242274	992	992	992	992	0
54	20241212	181300	438242274	992	992	992	992	0
55	20241212	181200	438242274	992	992	992	992	0
56	20241212	181100	438242274	992	992	992	992	0
57	20241212	181000	438242274	992	992	992	992	0
58	20241212	180900	438242274	992	992	992	992	0
59	20241212	180800	438242274	992	992	992	992	0
60	20241212	180700	438242274	992	992	992	992	0
61	20241212	180600	438242274	992	992	992	992	0
62	20241212	180500	438242274	992	992	992	992	12267
63	20241212	180400	438242274	992	992	992	992	0
64	20241212	180300	438242274	992	992	992	992	0
65	20241212	180200	438242274	992	992	992	992	0
66	20241212	180100	438242274	992	992	992	992	0
67	20241212	180000	438242274	992	992	992	992	0
68	20241212	175900	438242274	992	992	992	992	0
69	20241212	175800	438242274	992	992	992	992	0
70	20241212	175700	438242274	992	992	992	992	0
71	20241212	175600	438242274	992	992	992	992	0
72	20241212	175500	438242274	992	992	992	992	0
73	20241212	175400	438242274	992	992	992	992	0
74	20241212	175300	438242274	992	992	992	992	0
75	20241212	175200	438242274	992	992	992	992	0
76	20241212	175100	438242274	992	992	992	992	0
77	20241212	175000	438242274	992	992	992	992	0
78	20241212	174900	438242274	992	992	992	992	0
79	20241212	174800	438242274	992	992	992	992	0
80	20241212	174700	438242274	992	992	992	992	0
81	20241212	174600	438242274	992	992	992	992	0
82	20241212	174500	438242274	992	992	992	992	0
83	20241212	174400	438242274	992	992	992	992	0
84	20241212	174300	438242274	992	992	992	992	0
85	20241212	174200	438242274	992	992	992	992	0
86	20241212	174100	438242274	992	992	992	992	0
87	20241212	174000	438242274	992	992	992	992	0
88	20241212	173900	438242274	992	992	992	992	0
89	20241212	173800	438242274	992	992	992	992	0
90	20241212	173700	438242274	992	992	992	992	0
91	20241212	173600	438242274	992	992	992	992	0
92	20241212	173500	438242274	992	992	992	992	12267
93	20241212	173400	438242274	992	992	992	992	0
94	20241212	173300	438242274	992	992	992	992	0
95	20241212	173200	438242274	992	992	992	992	0
96	20241212	173100	438242274	992	992	992	992	0
97	20241212	173000	438242274	992	992	992	992	0
98	20241212	172900	438242274	992	992	992	992	0
99	20241212	172800	438242274	992	992	992	992	0
100	20241212	172700	438242274	992	992	992	992	0
101	20241212	172600	438242274	992	992	992	992	0
102	20241212	172500	438242274	992	992	992	992	0
103	20241212	172400	438242274	992	992	992	992	0
104	20241212	172300	438242274	992	992	992	992	0
105	20241212	172200	438242274	992	992	992	992	0
106	20241212	172100	438242274	992	992	992	992	0
107	20241212	172000	438242274	992	992	992	992	0
108	20241212	171900	438242274	992	992	992	992	0
109	20241212	171800	438242274	992	992	992	992	0
110	20241212	171700	438242274	992	992	992	992	0
111	20241212	171600	438242274	992	992	992	992	0
112	20241212	171500	438242274	992	992	992	992	0
113	20241212	171400	438242274	992	992	992	992	0
114	20241212	171300	438242274	992	992	992	992	0
115	20241212	171200	438242274	992	992	992	992	0
116	20241212	171100	438242274	992	992	992	992	0
117	20241212	171000	438242274	992	992	992	992	0
118	20241212	170900	438242274	992	992	992	992	0
119	20241212	170800	438242274	992	992	992	992	0
120	20241212	170700	438242274	992	992	992	992	0
121	20241212	170600	438242274	992	992	992	992	0
122	20241212	170500	438242274	992	992	992	992	12267
123	20241212	170400	438242274	992	992	992	992	0
124	20241212	170300	438242274	992	992	992	992	0
125	20241212	170200	438242274	992	992	992	992	0
126	20241212	170100	438242274	992	992	992	992	0
127	20241212	170000	438242274	992	992	992	992	0
128	20241212	165900	438242274	992	992	992	992	0
129	20241212	165800	438242274	992	992	992	992	0
130	20241212	165700	438242274	992	992	992	992	0
131	20241212	165600	438242274	992	992	992	992	0
132	20241212	165500	438242274	992	992	992	992	0
133	20241212	165400	438242274	992	992	992	992	0
134	20241212	165300	438242274	992	992	992	992	0
135	20241212	165200	438242274	992	992	992	992	0
136	20241212	165100	438242274	992	992	992	992	0
137	20241212	165000	438242274	992	992	992	992	0
138	20241212	164900	438242274	992	992	992	992	0
139	20241212	164800	438242274	992	992	992	992	0
140	20241212	164700	438242274	992	992	992	992	0
141	20241212	164600	438242274	992	992	992	992	0
142	20241212	164500	438242274	992	992	992	992	0
143	20241212	164400	438242274	992	992	992	992	0
144	20241212	164300	438242274	992	992	992	992	0
145	20241212	164200	438242274	992	992	992	992	0
146	20241212	164100	438242274	992	992	992	992	0
147	20241212	164000	438242274	992	992	992	992	0
148	20241212	163900	438242274	992	992	992	992	0
149	20241212	163800	438242274	992	992	992	992	0
150	20241212	163700	438242274	992	992	992	992	0
151	20241212	163600	438242274	992	992	992	992	0
152	20241212	163500	438242274	992	992	992	992	12267
153	20241212	163400	438242274	992	992	992	992	0
154	20241212	163300	438242274	992	992	992	992	0
155	20241212	163200	438242274	992	992	992	992	0
156	20241212	163100	438242274	992	992	992	992	0
157	20241212	163000	438242274	992	992	992	992	0
158	20241212	162900	438242274	992	992	992	992	0
159	20241212	162800	438242274	992	992	992	992	0
160	20241212	162700	438242274	992	992	992	992	0
161	20241212	162600	438242274	992	992	992	992	0
162	20241212	162500	438242274	992	992	992	992	0
163	20241212	162400	438242274	992	992	992	992	0
164	20241212	162300	438242274	992	992	992	992	0
165	20241212	162200	438242274	992	992	992	992	0
166	20241212	162100	438242274	992	992	992	992	0
167	20241212	162000	438242274	992	992	992	992	0
168	20241212	161900	438242274	992	992	992	992	0
169	20241212	161800	438242274	992	992	992	992	0
170	20241212	161700	438242274	992	992	992	992	0
171	20241212	161600	438242274	992	992	992	992	0
172	20241212	161500	438242274	992	992	992	992	0
173	20241212	161400	438242274	992	992	992	992	0
174	20241212	161300	438242274	992	992	992	992	0
175	20241212	161200	438242274	992	992	992	992	0
176	20241212	161100	438242274	992	992	992	992	0
177	20241212	161000	438242274	992	992	992	992	0
178	20241212	160900	438242274	992	992	992	992	0
179	20241212	160800	438242274	992	992	992	992	0
180	20241212	160700	438242274	992	992	992	992	0
181	20241212	160600	438242274	992	992	992	992	0
182	20241212	160500	438242274	992	992	992	992	12267
183	20241212	160400	438242274	992	992	992	992	0
184	20241212	160300	438242274	992	992	992	992	0
185	20241212	160200	438242274	992	992	992	992	0
186	20241212	160100	438242274	992	992	992	992	0
187	20241212	160000	438242274	992	992	992	992	0
188	20241212	155900	438242274	992	992	992	992	0
189	20241212	155800	438242274	992	992	992	992	0
190	20241212	155700	438242274	992	992	992	992	0
191	20241212	155600	438242274	992	992	992	992	0
192	20241212	155500	438242274	992	992	992	992	0
193	20241212	155400	438242274	992	992	992	992	0
194	20241212	155300	438242274	992	992	992	992	0
195	20241212	155200	438242274	992	992	992	992	0
196	20241212	155100	438242274	992	992	992	992	0
197	20241212	155000	438242274	992	992	992	992	0
198	20241212	154900	438242274	992	992	992	992	0
199	20241212	154800	438242274	992	992	992	992	0
200	20241212	154700	438242274	992	992	992	992	0
201	20241212	154600	438242274	992	992	992	992	0
202	20241212	154500	438242274	992	992	992	992	0
203	20241212	154400	438242274	992	992	992	992	0
204	20241212	154300	438242274	992	992	992	992	0
205	20241212	154200	438242274	992	992	992	992	0
206	20241212	154100	438242274	992	992	992	992	0
207	20241212	154000	438242274	992	992	992	992	0
208	20241212	153900	438242274	992	992	992	992	0
209	20241212	153800	438242274	992	992	992	992	0
210	20241212	153700	438242274	992	992	992	992	0
211	20241212	153600	438242274	992	992	992	992	0
212	20241212	153500	438242274	992	992	992	992	12267
213	20241212	153400	438242274	992	992	992	992	0
214	20241212	153300	438242274	992	992	992	992	0
215	20241212	153200	438242274	992	992	992	992	0
216	20241212	153100	438242274	992	992	992	992	0
217	20241212	153000	438242274	992	992	992	992	12267
218	20241212	152900	426073410	992	992	992	992	0
219	20241212	152800	426073410	992	992	992	992	0
220	20241212	152700	426073410	992	992	992	992	0
221	20241212	152600	426073410	992	992	992	992	0
222	20241212	152500	426073410	992	992	992	992	0
223	20241212	152400	426073410	992	992	992	992	0
224	20241212	152300	426073410	992	992	992	992	0
225	20241212	152200	426073410	992	992	992	992	0
226	20241212	152100	426073410	992	992	992	992	0
227	20241212	152000	426073410	992	992	992	992	0
228	20241212	151900	426073410	992	993	993	992	2532
229	20241212	151800	423561512	992	991	992	991	4473
230	20241212	151700	419124306	992	992	992	992	2
231	20241212	151600	419122322	991	991	991	991	0
232	20241212	151500	419122322	991	991	991	991	3545
233	20241212	151400	415609227	992	992	992	992	401
234	20241212	151300	415211435	992	992	992	991	1551
235	20241212	151200	413672944	992	991	992	990	2052
236	20241212	151100	411639412	992	992	992	992	2
237	20241212	151000	411637428	991	991	991	991	3
238	20241212	150900	411634455	992	992	992	992	969
239	20241212	150800	410673207	992	992	992	992	10
240	20241212	150700	410663287	990	990	990	990	10
241	20241212	150600	410653387	992	990	992	990	615
242	20241212	150500	410044532	989	989	989	989	0
243	20241212	150400	410044532	989	991	991	989	1013
244	20241212	150300	409041911	992	992	992	992	1000
245	20241212	150200	408049911	992	990	992	990	301
246	20241212	150100	407751917	990	991	992	990	2046
247	20241212	150000	405722903	990	990	990	990	526
248	20241212	145900	405202163	992	988	992	988	1005
249	20241212	145800	404205211	993	991	993	988	9017
250	20241212	145700	395256452	990	989	990	989	1722
251	20241212	145600	393553021	988	988	988	988	1
252	20241212	145500	393552033	989	987	989	987	57
253	20241212	145400	393495772	987	987	987	987	0
254	20241212	145300	393495772	987	987	987	987	504
255	20241212	145200	392998324	987	986	987	985	3295
256	20241212	145100	389752502	985	988	988	985	57
257	20241212	145000	389696249	989	989	989	989	1
258	20241212	144900	389695260	990	990	990	990	0
259	20241212	144800	389695260	990	990	990	990	11
260	20241212	144700	389684370	990	990	990	990	0
261	20241212	144600	389684370	990	990	990	990	0
262	20241212	144500	389684370	990	990	990	990	0
263	20241212	144400	389684370	990	990	990	990	0
264	20241212	144300	389684370	990	990	990	990	4008
265	20241212	144200	385716450	990	990	990	990	210
266	20241212	144100	385508550	991	991	991	991	3
267	20241212	144000	385505577	990	990	990	990	1300
268	20241212	143900	384218577	991	990	991	990	30
269	20241212	143800	384188874	990	991	992	990	102
270	20241212	143700	384087891	991	991	991	991	1884
271	20241212	143600	382220847	991	991	991	990	1055
272	20241212	143500	381175822	991	991	992	991	9353
273	20241212	143400	371900616	991	990	992	988	15660
274	20241212	143300	356387180	991	985	991	985	24118
275	20241212	143200	332546075	985	985	985	985	2401
276	20241212	143100	330181090	985	986	986	985	985
277	20241212	143000	329209883	985	985	985	985	1000
278	20241212	142900	328224883	987	987	987	987	5
279	20241212	142800	328219948	987	987	987	987	0
280	20241212	142700	328219948	987	986	987	986	2816
281	20241212	142600	325443289	984	984	984	984	0
282	20241212	142500	325443289	984	984	984	984	0
283	20241212	142400	325443289	984	984	984	984	2
284	20241212	142300	325441321	986	983	986	983	23
285	20241212	142200	325418692	986	986	986	986	0
286	20241212	142100	325418692	986	986	986	986	0
287	20241212	142000	325418692	986	986	986	986	0
288	20241212	141900	325418692	986	981	986	981	6
289	20241212	141800	325412786	986	983	986	982	6
290	20241212	141700	325406880	986	982	986	982	12065
291	20241212	141600	313528916	983	982	983	982	5
292	20241212	141500	313524003	983	981	983	981	601
293	20241212	141400	312934420	982	982	982	982	0
294	20241212	141300	312934420	982	982	982	982	1902
295	20241212	141200	311066656	982	982	982	982	2
296	20241212	141100	311064692	981	981	981	981	2602
297	20241212	141000	308512130	981	979	981	979	4
298	20241212	140900	308508210	981	981	981	981	0
299	20241212	140800	308508210	981	979	981	979	13
300	20241212	140700	308495481	981	981	981	981	0
301	20241212	140600	308495481	981	981	981	981	0
302	20241212	140500	308495481	981	981	981	981	0
303	20241212	140400	308495481	981	981	981	981	0
304	20241212	140300	308495481	981	981	981	981	0
305	20241212	140200	308495481	981	981	981	981	0
306	20241212	140100	308495481	981	981	981	981	0
307	20241212	140000	308495481	981	979	981	979	2
308	20241212	135900	308493521	981	979	981	979	2005
309	20241212	135800	306528620	981	981	981	981	0
310	20241212	135700	306528620	981	981	981	981	0
311	20241212	135600	306528620	981	981	981	981	0
312	20241212	135500	306528620	981	981	981	981	0
313	20241212	135400	306528620	981	981	981	981	2
314	20241212	135300	306526658	980	979	980	979	2000
315	20241212	135200	304566871	979	979	979	979	0
316	20241212	135100	304566871	979	979	979	979	0
317	20241212	135000	304566871	979	979	979	979	0
318	20241212	134900	304566871	979	979	979	979	1
319	20241212	134800	304565892	976	979	979	976	202
320	20241212	134700	304368429	979	979	979	979	675
321	20241212	134600	303707604	977	977	977	977	0
322	20241212	134500	303707604	977	977	977	977	0
323	20241212	134400	303707604	977	977	977	977	0
324	20241212	134300	303707604	977	977	977	977	0
325	20241212	134200	303707604	977	977	977	977	500
326	20241212	134100	303219104	979	979	979	979	0
327	20241212	134000	303219104	979	979	979	979	20
328	20241212	133900	303199524	979	979	979	979	0
329	20241212	133800	303199524	979	979	979	979	0
330	20241212	133700	303199524	979	979	979	979	0
331	20241212	133600	303199524	979	979	979	979	1
332	20241212	133500	303198545	979	979	979	979	1
333	20241212	133400	303197566	979	979	979	979	9
334	20241212	133300	303188755	979	979	979	979	0
335	20241212	133200	303188755	979	979	979	979	98
336	20241212	133100	303092813	979	979	979	979	0
337	20241212	133000	303092813	979	979	979	979	2
338	20241212	132900	303090855	980	979	980	979	3
339	20241212	132800	303087916	980	980	980	980	0
340	20241212	132700	303087916	980	980	980	980	0
341	20241212	132600	303087916	980	980	980	980	0
342	20241212	132500	303087916	980	980	980	980	0
343	20241212	132400	303087916	980	980	980	980	0
344	20241212	132300	303087916	980	980	980	980	0
345	20241212	132200	303087916	980	980	980	980	0
346	20241212	132100	303087916	980	979	980	979	6
347	20241212	132000	303082041	977	977	977	977	0
348	20241212	131900	303082041	977	977	977	977	0
349	20241212	131800	303082041	977	977	977	977	0
350	20241212	131700	303082041	977	977	977	977	0
351	20241212	131600	303082041	977	977	977	977	0
352	20241212	131500	303082041	977	977	977	977	0
353	20241212	131400	303082041	977	977	977	977	0
354	20241212	131300	303082041	977	977	977	977	490
355	20241212	131200	302603311	977	977	977	977	1
356	20241212	131100	302602334	977	977	977	977	0
357	20241212	131000	302602334	977	977	977	977	2
358	20241212	130900	302600380	976	976	976	976	0
359	20241212	130800	302600380	976	976	976	976	2000
360	20241212	130700	300648380	976	976	976	976	5
361	20241212	130600	300643500	976	977	977	976	1277
362	20241212	130500	299396045	977	977	977	977	116
363	20241212	130400	299282713	978	978	978	978	0
364	20241212	130300	299282713	978	979	979	978	1269
365	20241212	130200	298041362	979	979	979	979	32
366	20241212	130100	298010034	980	980	980	980	200
367	20241212	130000	297814034	980	980	980	980	1000
368	20241212	125900	296834034	980	980	980	980	0
369	20241212	125800	296834034	980	980	980	980	3
370	20241212	125700	296831094	979	979	980	979	5
371	20241212	125600	296826197	980	977	980	977	15
372	20241212	125500	296811529	980	979	980	979	3
373	20241212	125400	296808591	980	979	980	979	9
374	20241212	125300	296799775	980	979	980	979	14
375	20241212	125200	296786062	980	979	980	979	9
376	20241212	125100	296777248	980	979	980	979	557
377	20241212	125000	296231393	979	979	979	979	1
378	20241212	124900	296230414	981	981	981	981	0
379	20241212	124800	296230414	981	978	981	977	2699
380	20241212	124700	293587579	979	979	979	979	19
381	20241212	124600	293568978	979	979	981	979	57
382	20241212	124500	293513120	980	978	980	978	4806
383	20241212	124400	288803775	979	979	979	979	12
384	20241212	124300	288792027	979	979	979	979	156
385	20241212	124200	288639303	979	978	980	978	7583
386	20241212	124100	281209366	977	976	977	976	1803
387	20241212	124000	279448837	976	976	976	976	0
388	20241212	123900	279448837	976	976	976	976	0
389	20241212	123800	279448837	976	972	976	972	9992
390	20241212	123700	269712072	972	972	972	972	1
391	20241212	123600	269711100	970	970	970	970	8
392	20241212	123500	269703340	970	970	970	970	0
393	20241212	123400	269703340	970	970	970	970	0
394	20241212	123300	269703340	970	970	970	970	2000
395	20241212	123200	267763340	970	970	970	970	0
396	20241212	123100	267763340	970	970	970	970	0
397	20241212	123000	267763340	970	970	970	970	0
398	20241212	122900	267763340	970	970	970	970	0
399	20241212	122800	267763340	970	970	970	970	0
400	20241212	122700	267763340	970	970	970	970	0
401	20241212	122600	267763340	970	970	970	970	0
402	20241212	122500	267763340	970	970	970	970	0
403	20241212	122400	267763340	970	970	970	970	0
404	20241212	122300	267763340	970	970	970	970	0
405	20241212	122200	267763340	970	970	970	970	0
406	20241212	122100	267763340	970	970	970	970	0
407	20241212	122000	267763340	970	970	970	970	3008
408	20241212	121900	264845580	970	970	970	970	2581
409	20241212	121800	262342010	972	972	972	972	16
410	20241212	121700	262326458	972	971	972	971	478
411	20241212	121600	261862213	971	971	971	971	0
412	20241212	121500	261862213	971	971	971	971	0
413	20241212	121400	261862213	971	971	971	971	1
414	20241212	121300	261861242	971	971	971	971	0
415	20241212	121200	261861242	971	971	972	971	5
416	20241212	121100	261856386	973	970	973	970	6
417	20241212	121000	261850560	967	967	967	967	0
418	20241212	120900	261850560	967	970	970	967	7363
419	20241212	120800	254708510	970	970	970	970	4030
420	20241212	120700	250799410	970	970	970	970	603
421	20241212	120600	250214500	970	970	970	970	20
422	20241212	120500	250195100	973	973	973	973	0
423	20241212	120400	250195100	973	973	973	973	0
424	20241212	120300	250195100	973	973	973	973	0
425	20241212	120200	250195100	973	973	973	973	0
426	20241212	120100	250195100	973	973	973	973	233
427	20241212	120000	249968391	973	973	973	973	0
428	20241212	115900	249968391	973	973	973	973	0
429	20241212	115800	249968391	973	973	973	973	161
430	20241212	115700	249811738	973	973	973	973	0
431	20241212	115600	249811738	973	973	973	973	0
432	20241212	115500	249811738	973	973	973	973	0
433	20241212	115400	249811738	973	973	973	973	0
434	20241212	115300	249811738	973	973	973	973	0
435	20241212	115200	249811738	973	973	973	973	0
436	20241212	115100	249811738	973	973	973	973	0
437	20241212	115000	249811738	973	970	973	970	3
438	20241212	114900	249808822	973	970	973	970	118
439	20241212	114800	249694014	973	973	973	973	0
440	20241212	114700	249694014	973	970	973	970	28
441	20241212	114600	249666781	969	970	974	969	13
442	20241212	114500	249654167	969	969	969	969	6
443	20241212	114400	249648353	974	974	974	974	0
444	20241212	114300	249648353	974	974	974	974	0
445	20241212	114200	249648353	974	970	974	970	14
446	20241212	114100	249634729	967	967	967	967	0
447	20241212	114000	249634729	967	967	967	967	500
448	20241212	113900	249151229	967	967	967	967	1
449	20241212	113800	249150262	967	969	969	967	2
450	20241212	113700	249148326	969	971	971	969	1005
451	20241212	113600	248172477	972	972	972	972	0
452	20241212	113500	248172477	972	972	972	972	0
453	20241212	113400	248172477	972	972	972	972	261
454	20241212	113300	247918785	972	969	972	969	858
455	20241212	113200	247085505	968	967	968	967	1147
456	20241212	113100	245975210	966	966	966	966	800
457	20241212	113000	245202410	966	966	966	966	0
458	20241212	112900	245202410	966	966	966	966	905
459	20241212	112800	244328180	965	965	965	965	21
460	20241212	112700	244307915	966	966	966	966	111
461	20241212	112600	244200689	966	966	966	966	0
462	20241212	112500	244200689	966	965	966	965	41
463	20241212	112400	244161093	967	967	967	967	80
464	20241212	112300	244083733	965	965	965	965	0
465	20241212	112200	244083733	965	965	965	965	150
466	20241212	112100	243938983	965	965	965	965	699
467	20241212	112000	243264448	965	965	965	965	3116
468	20241212	111900	240257508	965	965	965	964	232
469	20241212	111800	240033668	965	968	968	965	6258
470	20241212	111700	233983285	972	968	972	968	502
471	20241212	111600	233495345	971	968	971	968	469
472	20241212	111500	233041350	968	968	968	968	0
473	20241212	111400	233041350	968	968	968	968	33
474	20241212	111300	233009406	972	967	972	967	293
475	20241212	111200	232726070	967	966	967	966	6
476	20241212	111100	232720272	965	965	965	965	0
477	20241212	111000	232720272	965	965	965	965	977
478	20241212	110900	231777467	965	965	965	965	20
479	20241212	110800	231758167	965	965	965	965	30
480	20241212	110700	231729217	967	967	967	967	0
481	20241212	110600	231729217	967	967	967	967	2
482	20241212	110500	231727283	967	967	967	967	355
483	20241212	110400	231383998	967	966	967	966	5
484	20241212	110300	231379164	966	966	966	966	0
485	20241212	110200	231379164	966	965	966	965	648
486	20241212	110100	230753842	965	965	965	965	1680
487	20241212	110000	229132642	965	965	965	965	0
488	20241212	105900	229132642	965	965	965	965	100
489	20241212	105800	229036142	965	965	965	965	1
490	20241212	105700	229035177	967	967	967	967	0
491	20241212	105600	229035177	967	966	967	966	2
492	20241212	105500	229033244	967	967	967	967	0
493	20241212	105400	229033244	967	965	967	965	3795
494	20241212	105300	225371067	966	966	966	966	0
495	20241212	105200	225371067	966	966	966	966	1121
496	20241212	105100	224288181	967	967	967	967	32
497	20241212	105000	224257237	970	969	970	969	2
498	20241212	104900	224255298	971	969	972	969	14
499	20241212	104800	224241714	971	968	972	968	15
500	20241212	104700	224227168	972	970	972	968	2393
501	20241212	104600	221906783	972	972	972	972	3
502	20241212	104500	221903867	972	972	973	972	613
503	20241212	104400	221307421	973	973	973	973	0
504	20241212	104300	221307421	973	970	973	970	413
505	20241212	104200	220906808	969	969	969	969	0
506	20241212	104100	220906808	969	969	969	969	0
507	20241212	104000	220906808	969	968	970	968	11
508	20241212	103900	220896150	970	968	970	968	3000
509	20241212	103800	217986992	967	967	967	967	213
510	20241212	103700	217781021	965	965	965	965	0
511	20241212	103600	217781021	965	965	965	965	1
512	20241212	103500	217780056	967	965	967	965	655
513	20241212	103400	217147629	965	965	965	965	6
514	20241212	103300	217141839	965	963	965	963	123
515	20241212	103200	217023250	963	963	964	963	109
516	20241212	103100	216918279	964	964	964	964	0
517	20241212	103000	216918279	964	964	964	964	0
518	20241212	102900	216918279	964	964	964	964	0
519	20241212	102800	216918279	964	963	964	963	5
520	20241212	102700	216913462	960	960	960	960	340
521	20241212	102600	216587062	961	963	963	961	4859
522	20241212	102500	211912341	963	963	963	963	38
523	20241212	102400	211875747	962	962	962	962	2000
524	20241212	102300	209951747	963	963	963	963	0
525	20241212	102200	209951747	963	963	963	963	39
526	20241212	102100	209914190	962	962	962	962	0
527	20241212	102000	209914190	962	962	962	962	4
528	20241212	101900	209910342	963	963	963	963	21
529	20241212	101800	209890119	963	963	963	963	40
530	20241212	101700	209851599	965	963	965	963	20
531	20241212	101600	209832319	963	963	963	963	0
532	20241212	101500	209832319	963	963	963	963	0
533	20241212	101400	209832319	963	963	963	963	0
534	20241212	101300	209832319	963	963	963	963	0
535	20241212	101200	209832319	963	963	963	963	1
536	20241212	101100	209831356	963	963	963	963	0
537	20241212	101000	209831356	963	963	963	963	10
538	20241212	100900	209821726	965	965	965	965	0
539	20241212	100800	209821726	965	965	965	965	500
540	20241212	100700	209339226	967	967	967	967	0
541	20241212	100600	209339226	967	967	967	967	0
542	20241212	100500	209339226	967	965	967	965	3
543	20241212	100400	209336327	967	967	967	967	0
544	20241212	100300	209336327	967	967	967	967	0
545	20241212	100200	209336327	967	965	967	965	22
546	20241212	100100	209315055	966	966	966	966	0
547	20241212	100000	209315055	966	966	966	966	0
548	20241212	095900	209315055	966	966	966	966	0
549	20241212	095800	209315055	966	966	967	962	126
550	20241212	095700	209193299	962	961	969	961	292
551	20241212	095600	208911835	960	960	960	960	120
552	20241212	095500	208796635	961	961	961	961	0
553	20241212	095400	208796635	961	961	961	961	0
554	20241212	095300	208796635	961	961	961	961	0
555	20241212	095200	208796635	961	961	961	961	0
556	20241212	095100	208796635	961	961	961	961	0
557	20241212	095000	208796635	961	961	962	961	10
558	20241212	094900	208787018	962	959	962	959	1038
559	20241212	094800	207790567	959	960	960	958	4269
560	20241212	094700	203695712	961	963	963	961	623
561	20241212	094600	203096816	964	964	964	964	0
562	20241212	094500	203096816	964	964	964	964	316
563	20241212	094400	202792192	964	964	964	964	11
564	20241212	094300	202781588	963	963	964	963	61
565	20241212	094200	202722834	965	967	967	963	7
566	20241212	094100	202716079	963	968	970	963	32
567	20241212	094000	202685148	971	963	971	962	210
568	20241212	093900	202482418	965	962	965	962	2058
569	20241212	093800	200500561	963	963	963	963	0
570	20241212	093700	200500561	963	960	963	960	3016
571	20241212	093600	197605177	960	960	960	960	443
572	20241212	093500	197179897	962	963	963	960	7
573	20241212	093400	197173168	961	961	961	958	2558
574	20241212	093300	194717205	960	967	968	960	1950
575	20241212	093200	192837115	967	966	968	966	411
576	20241212	093100	192439682	965	965	965	965	539
577	20241212	093000	191919547	965	969	969	965	1300
578	20241212	092900	190660705	969	969	969	969	0
579	20241212	092800	190660705	969	968	972	968	650
580	20241212	092700	190031422	968	968	972	967	3713
581	20241212	092600	186436418	969	969	969	968	413
582	20241212	092500	186036222	969	969	969	966	3
583	20241212	092400	186033318	966	967	970	966	5534
584	20241212	092300	180681595	967	970	970	967	4275
585	20241212	092200	176536908	970	976	976	970	2680
586	20241212	092100	173929801	975	977	977	975	4284
587	20241212	092000	169750231	978	978	980	977	590
588	20241212	091900	169173220	978	981	984	977	4108
589	20241212	091800	165148505	980	975	980	975	8226
590	20241212	091700	157095798	975	975	975	975	5215
591	20241212	091600	152011173	973	972	973	971	1559
592	20241212	091500	150495310	972	972	972	972	510
593	20241212	091400	149999590	972	975	975	971	11460
594	20241212	091300	138842907	975	973	978	973	53762
595	20241212	091200	86452584	974	967	975	967	35944
596	20241212	091100	51620042	967	963	967	963	1155
597	20241212	091000	50503170	962	955	975	955	17368
598	20241212	090900	33826257	954	952	954	952	3327
599	20241212	090800	30654952	952	952	953	952	1657
600	20241212	090700	29077156	952	952	952	952	150
601	20241212	090600	28934356	952	950	952	950	137
602	20241212	090500	28804070	951	951	951	951	431
603	20241212	090400	28394189	950	950	950	950	21224
604	20241212	090300	8231389	950	946	951	946	887
605	20241212	090200	7391656	946	946	947	946	4467
606	20241212	090100	3164909	947	945	947	939	3003
607	20241212	090000	323610	938	938	938	938	345