KissMeData/033170/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	191600	1992035973	910	910	910	910	27495
3	20241224	191500	1992035973	910	910	910	910	0
4	20241224	191400	1992035973	910	910	910	910	0
5	20241224	191300	1992035973	910	910	910	910	0
6	20241224	191200	1992035973	910	910	910	910	0
7	20241224	191100	1992035973	910	910	910	910	0
8	20241224	191000	1992035973	910	910	910	910	0
9	20241224	190900	1992035973	910	910	910	910	0
10	20241224	190800	1992035973	910	910	910	910	0
11	20241224	190700	1992035973	910	910	910	910	0
12	20241224	190600	1992035973	910	910	910	910	0
13	20241224	190500	1992035973	910	910	910	910	0
14	20241224	190400	1992035973	910	910	910	910	0
15	20241224	190300	1992035973	910	910	910	910	0
16	20241224	190200	1992035973	910	910	910	910	0
17	20241224	190100	1992035973	910	910	910	910	0
18	20241224	190000	1992035973	910	910	910	910	0
19	20241224	185900	1992035973	910	910	910	910	0
20	20241224	185800	1992035973	910	910	910	910	0
21	20241224	185700	1992035973	910	910	910	910	0
22	20241224	185600	1992035973	910	910	910	910	0
23	20241224	185500	1992035973	910	910	910	910	0
24	20241224	185400	1992035973	910	910	910	910	0
25	20241224	185300	1992035973	910	910	910	910	0
26	20241224	185200	1992035973	910	910	910	910	0
27	20241224	185100	1992035973	910	910	910	910	0
28	20241224	185000	1992035973	910	910	910	910	0
29	20241224	184900	1992035973	910	910	910	910	0
30	20241224	184800	1992035973	910	910	910	910	0
31	20241224	184700	1992035973	910	910	910	910	0
32	20241224	184600	1992035973	910	910	910	910	27495
33	20241224	184500	1992035973	910	910	910	910	0
34	20241224	184400	1992035973	910	910	910	910	0
35	20241224	184300	1992035973	910	910	910	910	0
36	20241224	184200	1992035973	910	910	910	910	0
37	20241224	184100	1992035973	910	910	910	910	0
38	20241224	184000	1992035973	910	910	910	910	0
39	20241224	183900	1992035973	910	910	910	910	0
40	20241224	183800	1992035973	910	910	910	910	0
41	20241224	183700	1992035973	910	910	910	910	0
42	20241224	183600	1992035973	910	910	910	910	0
43	20241224	183500	1992035973	910	910	910	910	0
44	20241224	183400	1992035973	910	910	910	910	0
45	20241224	183300	1992035973	910	910	910	910	0
46	20241224	183200	1992035973	910	910	910	910	0
47	20241224	183100	1992035973	910	910	910	910	0
48	20241224	183000	1992035973	910	910	910	910	0
49	20241224	182900	1992035973	910	910	910	910	0
50	20241224	182800	1992035973	910	910	910	910	0
51	20241224	182700	1992035973	910	910	910	910	0
52	20241224	182600	1992035973	910	910	910	910	0
53	20241224	182500	1992035973	910	910	910	910	0
54	20241224	182400	1992035973	910	910	910	910	0
55	20241224	182300	1992035973	910	910	910	910	0
56	20241224	182200	1992035973	910	910	910	910	0
57	20241224	182100	1992035973	910	910	910	910	0
58	20241224	182000	1992035973	910	910	910	910	0
59	20241224	181900	1992035973	910	910	910	910	0
60	20241224	181800	1992035973	910	910	910	910	0
61	20241224	181700	1992035973	910	910	910	910	0
62	20241224	181600	1992035973	910	910	910	910	27495
63	20241224	181500	1992035973	910	910	910	910	0
64	20241224	181400	1992035973	910	910	910	910	0
65	20241224	181300	1992035973	910	910	910	910	0
66	20241224	181200	1992035973	910	910	910	910	0
67	20241224	181100	1992035973	910	910	910	910	0
68	20241224	181000	1992035973	910	910	910	910	0
69	20241224	180900	1992035973	910	910	910	910	0
70	20241224	180800	1992035973	910	910	910	910	0
71	20241224	180700	1992035973	910	910	910	910	0
72	20241224	180600	1992035973	910	910	910	910	0
73	20241224	180500	1992035973	910	910	910	910	0
74	20241224	180400	1992035973	910	910	910	910	0
75	20241224	180300	1992035973	910	910	910	910	0
76	20241224	180200	1992035973	910	910	910	910	0
77	20241224	180100	1992035973	910	910	910	910	0
78	20241224	180000	1992035973	910	910	910	910	0
79	20241224	175900	1992035973	910	910	910	910	0
80	20241224	175800	1992035973	910	910	910	910	0
81	20241224	175700	1992035973	910	910	910	910	0
82	20241224	175600	1992035973	910	910	910	910	0
83	20241224	175500	1992035973	910	910	910	910	0
84	20241224	175400	1992035973	910	910	910	910	0
85	20241224	175300	1992035973	910	910	910	910	0
86	20241224	175200	1992035973	910	910	910	910	0
87	20241224	175100	1992035973	910	910	910	910	0
88	20241224	175000	1992035973	910	910	910	910	0
89	20241224	174900	1992035973	910	910	910	910	0
90	20241224	174800	1992035973	910	910	910	910	0
91	20241224	174700	1992035973	910	910	910	910	0
92	20241224	174600	1992035973	910	910	910	910	27495
93	20241224	174500	1992035973	910	910	910	910	0
94	20241224	174400	1992035973	910	910	910	910	0
95	20241224	174300	1992035973	910	910	910	910	0
96	20241224	174200	1992035973	910	910	910	910	0
97	20241224	174100	1992035973	910	910	910	910	0
98	20241224	174000	1992035973	910	910	910	910	0
99	20241224	173900	1992035973	910	910	910	910	0
100	20241224	173800	1992035973	910	910	910	910	0
101	20241224	173700	1992035973	910	910	910	910	0
102	20241224	173600	1992035973	910	910	910	910	0
103	20241224	173500	1992035973	910	910	910	910	0
104	20241224	173400	1992035973	910	910	910	910	0
105	20241224	173300	1992035973	910	910	910	910	0
106	20241224	173200	1992035973	910	910	910	910	0
107	20241224	173100	1992035973	910	910	910	910	0
108	20241224	173000	1992035973	910	910	910	910	0
109	20241224	172900	1992035973	910	910	910	910	0
110	20241224	172800	1992035973	910	910	910	910	0
111	20241224	172700	1992035973	910	910	910	910	0
112	20241224	172600	1992035973	910	910	910	910	0
113	20241224	172500	1992035973	910	910	910	910	0
114	20241224	172400	1992035973	910	910	910	910	0
115	20241224	172300	1992035973	910	910	910	910	0
116	20241224	172200	1992035973	910	910	910	910	0
117	20241224	172100	1992035973	910	910	910	910	0
118	20241224	172000	1992035973	910	910	910	910	0
119	20241224	171900	1992035973	910	910	910	910	0
120	20241224	171800	1992035973	910	910	910	910	0
121	20241224	171700	1992035973	910	910	910	910	0
122	20241224	171600	1992035973	910	910	910	910	27495
123	20241224	171500	1992035973	910	910	910	910	0
124	20241224	171400	1992035973	910	910	910	910	0
125	20241224	171300	1992035973	910	910	910	910	0
126	20241224	171200	1992035973	910	910	910	910	0
127	20241224	171100	1992035973	910	910	910	910	0
128	20241224	171000	1992035973	910	910	910	910	0
129	20241224	170900	1992035973	910	910	910	910	0
130	20241224	170800	1992035973	910	910	910	910	0
131	20241224	170700	1992035973	910	910	910	910	0
132	20241224	170600	1992035973	910	910	910	910	0
133	20241224	170500	1992035973	910	910	910	910	0
134	20241224	170400	1992035973	910	910	910	910	0
135	20241224	170300	1992035973	910	910	910	910	0
136	20241224	170200	1992035973	910	910	910	910	0
137	20241224	170100	1992035973	910	910	910	910	0
138	20241224	170000	1992035973	910	910	910	910	0
139	20241224	165900	1992035973	910	910	910	910	0
140	20241224	165800	1992035973	910	910	910	910	0
141	20241224	165700	1992035973	910	910	910	910	0
142	20241224	165600	1992035973	910	910	910	910	0
143	20241224	165500	1992035973	910	910	910	910	0
144	20241224	165400	1992035973	910	910	910	910	0
145	20241224	165300	1992035973	910	910	910	910	0
146	20241224	165200	1992035973	910	910	910	910	0
147	20241224	165100	1992035973	910	910	910	910	0
148	20241224	165000	1992035973	910	910	910	910	0
149	20241224	164900	1992035973	910	910	910	910	0
150	20241224	164800	1992035973	910	910	910	910	0
151	20241224	164700	1992035973	910	910	910	910	0
152	20241224	164600	1992035973	910	910	910	910	27495
153	20241224	164500	1992035973	910	910	910	910	0
154	20241224	164400	1992035973	910	910	910	910	0
155	20241224	164300	1992035973	910	910	910	910	0
156	20241224	164200	1992035973	910	910	910	910	0
157	20241224	164100	1992035973	910	910	910	910	0
158	20241224	164000	1992035973	910	910	910	910	0
159	20241224	163900	1992035973	910	910	910	910	0
160	20241224	163800	1992035973	910	910	910	910	0
161	20241224	163700	1992035973	910	910	910	910	0
162	20241224	163600	1992035973	910	910	910	910	0
163	20241224	163500	1992035973	910	910	910	910	0
164	20241224	163400	1992035973	910	910	910	910	0
165	20241224	163300	1992035973	910	910	910	910	0
166	20241224	163200	1992035973	910	910	910	910	0
167	20241224	163100	1992035973	910	910	910	910	0
168	20241224	163000	1992035973	910	910	910	910	0
169	20241224	162900	1992035973	910	910	910	910	0
170	20241224	162800	1992035973	910	910	910	910	0
171	20241224	162700	1992035973	910	910	910	910	0
172	20241224	162600	1992035973	910	910	910	910	0
173	20241224	162500	1992035973	910	910	910	910	0
174	20241224	162400	1992035973	910	910	910	910	0
175	20241224	162300	1992035973	910	910	910	910	0
176	20241224	162200	1992035973	910	910	910	910	0
177	20241224	162100	1992035973	910	910	910	910	0
178	20241224	162000	1992035973	910	910	910	910	0
179	20241224	161900	1992035973	910	910	910	910	0
180	20241224	161800	1992035973	910	910	910	910	0
181	20241224	161700	1992035973	910	910	910	910	0
182	20241224	161600	1992035973	910	910	910	910	27495
183	20241224	161500	1992035973	910	910	910	910	0
184	20241224	161400	1992035973	910	910	910	910	0
185	20241224	161300	1992035973	910	910	910	910	0
186	20241224	161200	1992035973	910	910	910	910	0
187	20241224	161100	1992035973	910	910	910	910	0
188	20241224	161000	1992035973	910	910	910	910	0
189	20241224	160900	1992035973	910	910	910	910	0
190	20241224	160800	1992035973	910	910	910	910	0
191	20241224	160700	1992035973	910	910	910	910	0
192	20241224	160600	1992035973	910	910	910	910	0
193	20241224	160500	1992035973	910	910	910	910	0
194	20241224	160400	1992035973	910	910	910	910	0
195	20241224	160300	1992035973	910	910	910	910	0
196	20241224	160200	1992035973	910	910	910	910	0
197	20241224	160100	1992035973	910	910	910	910	0
198	20241224	160000	1992035973	910	910	910	910	0
199	20241224	155900	1992035973	910	910	910	910	0
200	20241224	155800	1992035973	910	910	910	910	0
201	20241224	155700	1992035973	910	910	910	910	0
202	20241224	155600	1992035973	910	910	910	910	0
203	20241224	155500	1992035973	910	910	910	910	0
204	20241224	155400	1992035973	910	910	910	910	0
205	20241224	155300	1992035973	910	910	910	910	0
206	20241224	155200	1992035973	910	910	910	910	0
207	20241224	155100	1992035973	910	910	910	910	0
208	20241224	155000	1992035973	910	910	910	910	0
209	20241224	154900	1992035973	910	910	910	910	0
210	20241224	154800	1992035973	910	910	910	910	0
211	20241224	154700	1992035973	910	910	910	910	0
212	20241224	154600	1992035973	910	910	910	910	27495
213	20241224	154500	1992035973	910	910	910	910	0
214	20241224	154400	1992035973	910	910	910	910	0
215	20241224	154300	1992035973	910	910	910	910	0
216	20241224	154200	1992035973	910	910	910	910	0
217	20241224	154100	1992035973	910	910	910	910	0
218	20241224	154000	1992035973	910	910	910	910	0
219	20241224	153900	1992035973	910	910	910	910	0
220	20241224	153800	1992035973	910	910	910	910	0
221	20241224	153700	1992035973	910	910	910	910	0
222	20241224	153600	1992035973	910	910	910	910	0
223	20241224	153500	1992035973	910	910	910	910	0
224	20241224	153400	1992035973	910	910	910	910	0
225	20241224	153300	1992035973	910	910	910	910	0
226	20241224	153200	1992035973	910	910	910	910	0
227	20241224	153100	1992035973	910	910	910	910	0
228	20241224	153000	1992035973	910	910	910	910	27495
229	20241224	152900	1967015523	909	909	909	909	0
230	20241224	152800	1967015523	909	909	909	909	0
231	20241224	152700	1967015523	909	909	909	909	0
232	20241224	152600	1967015523	909	909	909	909	0
233	20241224	152500	1967015523	909	909	909	909	0
234	20241224	152400	1967015523	909	909	909	909	0
235	20241224	152300	1967015523	909	909	909	909	0
236	20241224	152200	1967015523	909	909	909	909	0
237	20241224	152100	1967015523	909	909	909	909	0
238	20241224	152000	1967015523	909	909	909	909	0
239	20241224	151900	1967015523	909	909	910	909	1701
240	20241224	151800	1965469155	909	909	909	908	923
241	20241224	151700	1964630213	909	909	909	909	1190
242	20241224	151600	1963548503	909	908	909	908	1167
243	20241224	151500	1962488458	908	908	910	908	664
244	20241224	151400	1961885139	908	908	909	908	4697
245	20241224	151300	1957619767	908	908	909	908	425
246	20241224	151200	1957233763	908	908	908	908	2231
247	20241224	151100	1955208015	908	908	911	908	6357
248	20241224	151000	1949433856	908	911	911	906	2648
249	20241224	150900	1947025169	911	909	911	909	4939
250	20241224	150800	1942529280	909	909	909	909	3
251	20241224	150700	1942526553	909	907	909	907	299
252	20241224	150600	1942255262	906	906	906	906	3430
253	20241224	150500	1939147682	905	906	906	905	7117
254	20241224	150400	1932700375	907	911	911	907	4488
255	20241224	150300	1928627833	911	909	911	909	4
256	20241224	150200	1928624191	909	909	912	909	565
257	20241224	150100	1928110603	908	908	908	908	84
258	20241224	150000	1928034331	908	909	909	908	278
259	20241224	145900	1927781906	909	909	909	909	370
260	20241224	145800	1927445576	910	910	910	910	18
261	20241224	145700	1927429196	910	910	910	908	452
262	20241224	145600	1927018184	910	910	910	910	1
263	20241224	145500	1927017274	910	909	910	909	251
264	20241224	145400	1926789114	908	907	908	907	600
265	20241224	145300	1926244814	907	907	907	907	930
266	20241224	145200	1925401304	906	906	906	906	0
267	20241224	145100	1925401304	906	906	906	906	0
268	20241224	145000	1925401304	906	906	906	906	0
269	20241224	144900	1925401304	906	907	907	906	200
270	20241224	144800	1925220015	906	907	907	906	4879
271	20241224	144700	1920797766	910	910	910	910	0
272	20241224	144600	1920797766	910	909	910	907	4026
273	20241224	144500	1917145668	908	908	908	908	0
274	20241224	144400	1917145668	908	908	908	908	0
275	20241224	144300	1917145668	908	908	908	908	0
276	20241224	144200	1917145668	908	908	908	908	194
277	20241224	144100	1916969516	908	909	909	908	2751
278	20241224	144000	1914470908	908	908	908	908	0
279	20241224	143900	1914470908	908	909	909	908	408
280	20241224	143800	1914100244	909	909	912	909	877
281	20241224	143700	1913302291	909	911	911	909	2705
282	20241224	143600	1910840798	911	912	912	911	255
283	20241224	143500	1910608293	912	912	912	912	0
284	20241224	143400	1910608293	912	911	912	911	150
285	20241224	143300	1910471593	912	912	912	911	168
286	20241224	143200	1910318427	912	912	912	912	209
287	20241224	143100	1910127819	911	911	911	911	101
288	20241224	143000	1910035808	911	912	912	911	6
289	20241224	142900	1910030337	910	910	910	910	500
290	20241224	142800	1909575337	910	909	910	909	462
291	20241224	142700	1909155064	910	910	910	910	196
292	20241224	142600	1908976704	910	910	910	910	5675
293	20241224	142500	1903812454	913	913	913	913	12
294	20241224	142400	1903801498	912	912	912	912	2888
295	20241224	142300	1901167642	909	909	909	909	0
296	20241224	142200	1901167642	909	909	909	909	0
297	20241224	142100	1901167642	909	909	909	909	4
298	20241224	142000	1901164006	909	910	910	909	1890
299	20241224	141900	1899444112	909	909	909	909	2246
300	20241224	141800	1897402498	909	909	909	909	2023
301	20241224	141700	1895563591	909	909	909	909	336
302	20241224	141600	1895258167	908	908	908	908	0
303	20241224	141500	1895258167	908	909	909	908	3728
304	20241224	141400	1891869747	909	908	909	908	97
305	20241224	141300	1891781667	908	908	908	908	120
306	20241224	141200	1891672707	908	908	908	907	2124
307	20241224	141100	1889744125	908	908	908	908	2154
308	20241224	141000	1887788293	908	908	910	908	832
309	20241224	140900	1887031681	910	907	910	907	1103
310	20241224	140800	1886031257	906	906	906	906	1500
311	20241224	140700	1884672257	906	910	910	905	13016
312	20241224	140600	1872880939	911	911	911	911	50
313	20241224	140500	1872835389	911	910	911	909	1435
314	20241224	140400	1871530571	910	911	911	910	1951
315	20241224	140300	1869754210	911	912	912	911	31
316	20241224	140200	1869725955	911	911	911	911	730
317	20241224	140100	1869060925	912	912	912	912	15
318	20241224	140000	1869047245	912	912	912	912	5
319	20241224	135900	1869042685	912	912	912	912	90
320	20241224	135800	1868960605	911	913	913	911	557
321	20241224	135700	1868452752	912	910	912	910	2768
322	20241224	135600	1865929266	910	910	910	910	42
323	20241224	135500	1865891046	905	905	905	905	0
324	20241224	135400	1865891046	905	905	905	905	0
325	20241224	135300	1865891046	905	909	909	905	21571
326	20241224	135200	1846341793	909	910	910	908	5050
327	20241224	135100	1841752686	910	910	912	910	364
328	20241224	135000	1841421442	910	912	912	910	4003
329	20241224	134900	1837777067	912	912	912	912	0
330	20241224	134800	1837777067	912	911	912	911	136
331	20241224	134700	1837653085	911	910	912	910	15990
332	20241224	134600	1823097548	910	911	911	910	1825
333	20241224	134500	1821434975	911	911	911	911	4
334	20241224	134400	1821431331	912	912	912	912	2056
335	20241224	134300	1819556259	912	912	912	912	100
336	20241224	134200	1819465059	912	911	912	911	6607
337	20241224	134100	1813440768	910	910	910	910	0
338	20241224	134000	1813440768	910	910	910	910	0
339	20241224	133900	1813440768	910	909	910	909	3431
340	20241224	133800	1810321489	909	910	910	909	1506
341	20241224	133700	1808951359	910	911	911	910	2235
342	20241224	133600	1806916956	911	911	911	911	1021
343	20241224	133500	1805986825	911	911	911	911	0
344	20241224	133400	1805986825	911	911	911	911	621
345	20241224	133300	1805421094	911	911	911	911	569
346	20241224	133200	1804902735	913	913	913	913	10
347	20241224	133100	1804893605	911	911	911	911	220
348	20241224	133000	1804693185	911	911	913	911	349
349	20241224	132900	1804375240	911	911	911	911	1050
350	20241224	132800	1803418690	914	914	914	914	4
351	20241224	132700	1803415034	911	911	911	911	0
352	20241224	132600	1803415034	911	913	913	911	504
353	20241224	132500	1802955827	912	914	914	912	29
354	20241224	132400	1802929375	912	912	912	911	984
355	20241224	132300	1802032547	912	912	912	912	0
356	20241224	132200	1802032547	912	912	912	912	1000
357	20241224	132100	1801120547	912	912	912	912	1
358	20241224	132000	1801119635	912	911	912	911	1736
359	20241224	131900	1799537690	912	914	914	912	3464
360	20241224	131800	1796377509	914	914	914	914	319
361	20241224	131700	1796085943	915	914	915	914	468
362	20241224	131600	1795658188	914	914	914	914	29
363	20241224	131500	1795631682	915	915	915	915	358
364	20241224	131400	1795304112	915	915	915	915	59
365	20241224	131300	1795250127	915	915	915	915	0
366	20241224	131200	1795250127	915	915	915	915	235
367	20241224	131100	1795035102	914	916	916	914	151
368	20241224	131000	1794896888	914	914	914	914	0
369	20241224	130900	1794896888	914	916	916	914	47
370	20241224	130800	1794853883	916	916	916	916	0
371	20241224	130700	1794853883	916	916	916	916	0
372	20241224	130600	1794853883	916	916	916	916	0
373	20241224	130500	1794853883	916	916	916	916	0
374	20241224	130400	1794853883	916	916	916	916	95
375	20241224	130300	1794766863	916	916	916	916	0
376	20241224	130200	1794766863	916	916	916	916	5
377	20241224	130100	1794762283	912	916	916	912	1020
378	20241224	130000	1793831963	912	912	912	912	67
379	20241224	125900	1793770859	912	913	913	912	3452
380	20241224	125800	1790622317	913	913	913	913	2000
381	20241224	125700	1788796317	913	913	913	913	0
382	20241224	125600	1788796317	913	913	913	913	251
383	20241224	125500	1788567154	913	915	915	913	3428
384	20241224	125400	1785436701	915	916	916	915	12
385	20241224	125300	1785425712	915	914	915	914	2271
386	20241224	125200	1783348626	914	914	914	914	121
387	20241224	125100	1783238032	913	913	913	913	105
388	20241224	125000	1783142167	912	912	912	912	1092
389	20241224	124900	1782146263	911	912	912	911	153
390	20241224	124800	1782006779	912	912	912	912	1030
391	20241224	124700	1781067419	912	912	912	912	739
392	20241224	124600	1780393451	911	911	911	911	50
393	20241224	124500	1780347901	911	911	911	911	773
394	20241224	124400	1779643698	911	912	912	911	13346
395	20241224	124300	1767483608	912	912	912	912	615
396	20241224	124200	1766922728	914	914	914	914	0
397	20241224	124100	1766922728	914	914	914	914	2
398	20241224	124000	1766920900	912	912	912	912	587
399	20241224	123900	1766385556	912	912	912	912	592
400	20241224	123800	1765845652	912	915	915	912	2
401	20241224	123700	1765843825	912	913	913	912	2156
402	20241224	123600	1763877109	916	916	916	916	5071
403	20241224	123500	1759232073	916	916	916	916	36
404	20241224	123400	1759199097	917	917	917	917	489
405	20241224	123300	1758750684	920	917	920	917	12
406	20241224	123200	1758739677	917	917	917	917	1
407	20241224	123100	1758738760	917	918	921	917	6245
408	20241224	123000	1753003613	916	916	918	916	703
409	20241224	122900	1752359661	916	916	916	916	100
410	20241224	122800	1752268061	916	915	916	912	2375
411	20241224	122700	1750100364	916	917	917	916	50
412	20241224	122600	1750054560	916	916	916	916	0
413	20241224	122500	1750054560	916	916	916	916	0
414	20241224	122400	1750054560	916	916	916	916	0
415	20241224	122300	1750054560	916	916	916	916	350
416	20241224	122200	1749733960	916	916	916	916	41
417	20241224	122100	1749696404	916	916	916	916	0
418	20241224	122000	1749696404	916	917	917	916	25
419	20241224	121900	1749673500	918	918	918	918	88
420	20241224	121800	1749592716	918	918	918	918	2213
421	20241224	121700	1747561182	917	918	918	916	39
422	20241224	121600	1747525452	916	916	916	916	283
423	20241224	121500	1747266224	916	919	919	916	128
424	20241224	121400	1747148916	919	919	919	919	248
425	20241224	121300	1746921004	919	919	919	919	0
426	20241224	121200	1746921004	919	919	919	919	79
427	20241224	121100	1746848403	919	919	919	919	100
428	20241224	121000	1746756503	919	918	919	918	1057
429	20241224	120900	1745785122	919	918	920	918	1555
430	20241224	120800	1744357623	918	919	919	918	4990
431	20241224	120700	1739775701	920	921	921	920	25
432	20241224	120600	1739752698	919	919	919	919	20
433	20241224	120500	1739734318	921	921	921	921	1
434	20241224	120400	1739733397	920	920	920	920	200
435	20241224	120300	1739549397	922	923	923	922	4
436	20241224	120200	1739545708	919	922	923	919	6582
437	20241224	120100	1733481306	923	923	923	923	1
438	20241224	120000	1733480383	923	919	923	919	1168
439	20241224	115900	1732404817	917	918	918	917	195
440	20241224	115800	1732225961	919	917	919	917	2027
441	20241224	115700	1730367088	915	916	916	915	1000
442	20241224	115600	1729451153	915	923	924	915	1813
443	20241224	115500	1727785215	925	924	925	924	101
444	20241224	115400	1727691890	923	921	923	921	988
445	20241224	115300	1726781303	921	919	921	919	202
446	20241224	115200	1726595563	918	918	918	918	146
447	20241224	115100	1726461535	918	918	918	918	1
448	20241224	115000	1726460617	917	916	917	916	9171
449	20241224	114900	1718059892	916	916	916	916	70
450	20241224	114800	1717995772	916	912	916	912	1551
451	20241224	114700	1716581256	912	912	912	912	4689
452	20241224	114600	1712304888	912	918	918	912	12737
453	20241224	114500	1700657194	918	918	918	918	120
454	20241224	114400	1700547034	918	918	918	918	6
455	20241224	114300	1700541526	917	917	917	917	3
456	20241224	114200	1700538775	920	920	920	920	77
457	20241224	114100	1700467935	921	920	922	920	3065
458	20241224	114000	1697644589	922	922	922	922	0
459	20241224	113900	1697644589	922	922	922	922	0
460	20241224	113800	1697644589	922	921	922	915	816
461	20241224	113700	1696893057	921	920	921	915	275
462	20241224	113600	1696640074	920	915	920	914	1469
463	20241224	113500	1695292338	918	918	918	914	51
464	20241224	113400	1695245636	918	918	918	918	1
465	20241224	113300	1695244718	912	912	912	912	0
466	20241224	113200	1695244718	912	912	912	912	1
467	20241224	113100	1695243806	918	912	918	912	778
468	20241224	113000	1694534264	912	912	912	912	1038
469	20241224	112900	1693587608	910	910	910	910	25
470	20241224	112800	1693564858	908	917	917	908	31724
471	20241224	112700	1664595398	915	915	915	915	0
472	20241224	112600	1664595398	915	915	915	915	0
473	20241224	112500	1664595398	915	915	915	914	4614
474	20241224	112400	1660373589	915	915	915	915	616
475	20241224	112300	1659809949	915	916	916	915	2
476	20241224	112200	1659808118	916	917	917	916	1359
477	20241224	112100	1658563177	917	916	917	916	558
478	20241224	112000	1658051795	917	917	917	917	0
479	20241224	111900	1658051795	917	917	917	917	37
480	20241224	111800	1658017866	917	917	917	917	723
481	20241224	111700	1657354875	916	918	918	916	6230
482	20241224	111600	1651642102	918	918	918	918	199
483	20241224	111500	1651459420	918	920	920	918	286
484	20241224	111400	1651196671	920	917	920	917	189
485	20241224	111300	1651023355	918	916	918	916	2363
486	20241224	111200	1648858479	918	916	918	916	150
487	20241224	111100	1648720979	918	918	918	918	2
488	20241224	111000	1648719143	922	922	922	922	0
489	20241224	110900	1648719143	922	918	923	918	1265
490	20241224	110800	1647556582	913	918	918	913	1241
491	20241224	110700	1646422859	915	915	915	915	566
492	20241224	110600	1645904969	915	916	916	915	112
493	20241224	110500	1645802484	914	914	914	914	0
494	20241224	110400	1645802484	914	914	914	914	0
495	20241224	110300	1645802484	914	918	918	914	49
496	20241224	110200	1645757690	918	912	918	912	3003
497	20241224	110100	1643009086	912	913	916	912	448
498	20241224	110000	1642600033	912	913	913	912	60
499	20241224	105900	1642545254	913	913	913	913	14790
500	20241224	105800	1629041984	913	913	913	913	1876
501	20241224	105700	1627329196	913	920	920	913	6462
502	20241224	105600	1621420277	921	918	921	918	507
503	20241224	105500	1620954848	919	921	921	918	302
504	20241224	105400	1620677608	919	921	921	919	848
505	20241224	105300	1619898294	919	918	921	918	2414
506	20241224	105200	1617681985	921	921	921	921	0
507	20241224	105100	1617681985	921	919	921	917	1251
508	20241224	105000	1616534794	921	916	921	916	7
509	20241224	104900	1616528377	916	921	921	916	164
510	20241224	104800	1616378103	921	921	921	921	0
511	20241224	104700	1616378103	921	921	921	921	1
512	20241224	104600	1616377182	916	916	916	916	648
513	20241224	104500	1615783614	916	918	920	916	54
514	20241224	104400	1615734044	920	920	920	920	1
515	20241224	104300	1615733124	915	916	921	915	2176
516	20241224	104200	1613740697	922	926	926	917	6845
517	20241224	104100	1607406776	923	917	923	917	6423
518	20241224	104000	1601500600	922	922	922	922	0
519	20241224	103900	1601500600	922	922	922	922	0
520	20241224	103800	1601500600	922	922	922	922	0
521	20241224	103700	1601500600	922	921	922	916	7264
522	20241224	103600	1594836017	921	921	922	921	95
523	20241224	103500	1594748520	921	921	921	921	6
524	20241224	103400	1594742994	921	920	921	920	442
525	20241224	103300	1594336346	920	920	920	920	0
526	20241224	103200	1594336346	920	920	920	920	2
527	20241224	103100	1594334506	920	916	920	916	1001
528	20241224	103000	1593417586	916	911	916	911	3780
529	20241224	102900	1589967401	913	913	913	908	10481
530	20241224	102800	1580417807	913	913	913	913	287
531	20241224	102700	1580155776	916	915	917	915	2835
532	20241224	102600	1577561395	915	913	915	910	6064
533	20241224	102500	1572035125	919	911	919	911	1056
534	20241224	102400	1571065059	910	917	917	910	6000
535	20241224	102300	1565579032	921	920	921	917	2766
536	20241224	102200	1563039797	921	928	928	921	725
537	20241224	102100	1562367706	928	913	928	913	1839
538	20241224	102000	1560677964	919	918	920	914	2504
539	20241224	101900	1558388473	921	917	921	917	1309
540	20241224	101800	1557188108	917	916	921	916	10553
541	20241224	101700	1547515896	915	913	915	913	1573
542	20241224	101600	1546077457	913	915	915	913	2124
543	20241224	101500	1544137953	913	913	913	913	5477
544	20241224	101400	1539137452	912	917	917	912	4923
545	20241224	101300	1534646532	911	926	926	905	32794
546	20241224	101200	1504564773	925	931	931	924	10938
547	20241224	101100	1494440128	927	931	931	925	3219
548	20241224	101000	1491461016	926	931	936	925	932
549	20241224	100900	1490593056	937	922	939	922	23753
550	20241224	100800	1468515647	923	926	926	923	8978
551	20241224	100700	1460225873	930	924	930	923	2766
552	20241224	100600	1457670593	931	924	931	923	4178
553	20241224	100500	1453811644	924	925	926	924	6885
554	20241224	100400	1447445764	926	927	927	926	1761
555	20241224	100300	1445814467	926	932	932	926	3997
556	20241224	100200	1442106288	933	928	933	928	2880
557	20241224	100100	1439432118	929	934	934	929	164
558	20241224	100000	1439279607	934	935	936	928	9386
559	20241224	095900	1430548001	936	930	936	930	18816
560	20241224	095800	1413022354	932	932	932	930	4614
561	20241224	095700	1408730206	932	932	932	932	775
562	20241224	095600	1408007906	932	930	932	929	3841
563	20241224	095500	1404434189	930	931	932	929	3520
564	20241224	095400	1401161662	932	932	932	930	640
565	20241224	095300	1400565994	932	933	933	929	6967
566	20241224	095200	1394083747	933	937	937	931	5528
567	20241224	095100	1388928563	937	934	938	934	5073
568	20241224	095000	1384178115	934	930	934	930	6864
569	20241224	094900	1377782563	930	926	930	926	11256
570	20241224	094800	1367341972	926	926	930	922	18729
571	20241224	094700	1350021239	926	931	931	926	33478
572	20241224	094600	1318933744	931	940	940	931	24168
573	20241224	094500	1296286033	940	951	951	940	44864
574	20241224	094400	1254004042	952	946	952	946	8549
575	20241224	094300	1245910327	946	949	952	946	9562
576	20241224	094200	1236851476	948	958	958	947	16660
577	20241224	094100	1221028033	953	953	960	953	1758
578	20241224	094000	1219351381	951	957	957	951	33604
579	20241224	093900	1187295590	957	957	960	957	928
580	20241224	093800	1186407485	956	957	960	956	4289
581	20241224	093700	1182299392	957	957	962	956	5172
582	20241224	093600	1177347524	955	964	968	955	24677
583	20241224	093500	1153621709	963	970	971	963	39019
584	20241224	093400	1115936327	971	972	975	970	23948
585	20241224	093300	1092644323	975	970	975	968	12127
586	20241224	093200	1080855328	971	970	972	970	18162
587	20241224	093100	1063223514	971	970	972	967	17349
588	20241224	093000	1046400694	970	967	970	966	12994
589	20241224	092900	1033823006	966	965	967	964	4686
590	20241224	092800	1029302130	964	964	972	964	55337
591	20241224	092700	975709641	964	961	966	960	10555
592	20241224	092600	965544007	960	959	961	958	22681
593	20241224	092500	943773247	958	958	959	955	8886
594	20241224	092400	935268312	957	958	958	956	833
595	20241224	092300	934471575	958	958	958	955	6265
596	20241224	092200	928480103	955	958	958	954	11098
597	20241224	092100	917870267	956	957	958	953	7983
598	20241224	092000	910253981	953	959	961	952	35285
599	20241224	091900	876431669	960	953	961	953	16864
600	20241224	091800	860258143	955	961	961	951	14263
601	20241224	091700	846604976	959	950	965	949	32457
602	20241224	091600	815438009	949	950	951	946	4824
603	20241224	091500	810865119	950	948	953	945	29704
604	20241224	091400	782771103	948	956	956	945	28932
605	20241224	091300	755293270	956	957	958	953	8282
606	20241224	091200	747383904	957	964	964	957	11716
607	20241224	091100	736152693	964	960	964	960	5460
608	20241224	091000	730891881	962	958	964	958	8129
609	20241224	090900	723093696	958	964	967	958	24087
610	20241224	090800	699967274	964	963	968	961	14066
611	20241224	090700	686395831	960	966	971	958	39466
612	20241224	090600	648412355	965	977	977	964	29975
613	20241224	090500	619371216	972	973	978	970	19272
614	20241224	090400	600611599	972	973	976	970	19191
615	20241224	090300	581957537	972	975	980	971	79536
616	20241224	090200	504375183	973	976	987	970	157764
617	20241224	090100	350110451	980	971	993	964	231470
618	20241224	090000	123005420	980	947	980	946	126878