KissMeData/214610/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	204400	4604596488	1640	1640	1640	1640	27729
3	20241216	204300	4604596488	1640	1640	1640	1640	0
4	20241216	204200	4604596488	1640	1640	1640	1640	0
5	20241216	204100	4604596488	1640	1640	1640	1640	0
6	20241216	204000	4604596488	1640	1640	1640	1640	0
7	20241216	203900	4604596488	1640	1640	1640	1640	0
8	20241216	203800	4604596488	1640	1640	1640	1640	0
9	20241216	203700	4604596488	1640	1640	1640	1640	0
10	20241216	203600	4604596488	1640	1640	1640	1640	0
11	20241216	203500	4604596488	1640	1640	1640	1640	0
12	20241216	203400	4604596488	1640	1640	1640	1640	0
13	20241216	203300	4604596488	1640	1640	1640	1640	0
14	20241216	203200	4604596488	1640	1640	1640	1640	0
15	20241216	203100	4604596488	1640	1640	1640	1640	0
16	20241216	203000	4604596488	1640	1640	1640	1640	0
17	20241216	202900	4604596488	1640	1640	1640	1640	0
18	20241216	202800	4604596488	1640	1640	1640	1640	0
19	20241216	202700	4604596488	1640	1640	1640	1640	0
20	20241216	202600	4604596488	1640	1640	1640	1640	0
21	20241216	202500	4604596488	1640	1640	1640	1640	0
22	20241216	202400	4604596488	1640	1640	1640	1640	0
23	20241216	202300	4604596488	1640	1640	1640	1640	0
24	20241216	202200	4604596488	1640	1640	1640	1640	0
25	20241216	202100	4604596488	1640	1640	1640	1640	0
26	20241216	202000	4604596488	1640	1640	1640	1640	0
27	20241216	201900	4604596488	1640	1640	1640	1640	0
28	20241216	201800	4604596488	1640	1640	1640	1640	0
29	20241216	201700	4604596488	1640	1640	1640	1640	0
30	20241216	201600	4604596488	1640	1640	1640	1640	0
31	20241216	201500	4604596488	1640	1640	1640	1640	0
32	20241216	201400	4604596488	1640	1640	1640	1640	27729
33	20241216	201300	4604596488	1640	1640	1640	1640	0
34	20241216	201200	4604596488	1640	1640	1640	1640	0
35	20241216	201100	4604596488	1640	1640	1640	1640	0
36	20241216	201000	4604596488	1640	1640	1640	1640	0
37	20241216	200900	4604596488	1640	1640	1640	1640	0
38	20241216	200800	4604596488	1640	1640	1640	1640	0
39	20241216	200700	4604596488	1640	1640	1640	1640	0
40	20241216	200600	4604596488	1640	1640	1640	1640	0
41	20241216	200500	4604596488	1640	1640	1640	1640	0
42	20241216	200400	4604596488	1640	1640	1640	1640	0
43	20241216	200300	4604596488	1640	1640	1640	1640	0
44	20241216	200200	4604596488	1640	1640	1640	1640	0
45	20241216	200100	4604596488	1640	1640	1640	1640	0
46	20241216	200000	4604596488	1640	1640	1640	1640	0
47	20241216	195900	4604596488	1640	1640	1640	1640	0
48	20241216	195800	4604596488	1640	1640	1640	1640	0
49	20241216	195700	4604596488	1640	1640	1640	1640	0
50	20241216	195600	4604596488	1640	1640	1640	1640	0
51	20241216	195500	4604596488	1640	1640	1640	1640	0
52	20241216	195400	4604596488	1640	1640	1640	1640	0
53	20241216	195300	4604596488	1640	1640	1640	1640	0
54	20241216	195200	4604596488	1640	1640	1640	1640	0
55	20241216	195100	4604596488	1640	1640	1640	1640	0
56	20241216	195000	4604596488	1640	1640	1640	1640	0
57	20241216	194900	4604596488	1640	1640	1640	1640	0
58	20241216	194800	4604596488	1640	1640	1640	1640	0
59	20241216	194700	4604596488	1640	1640	1640	1640	0
60	20241216	194600	4604596488	1640	1640	1640	1640	0
61	20241216	194500	4604596488	1640	1640	1640	1640	0
62	20241216	194400	4604596488	1640	1640	1640	1640	27729
63	20241216	194300	4604596488	1640	1640	1640	1640	0
64	20241216	194200	4604596488	1640	1640	1640	1640	0
65	20241216	194100	4604596488	1640	1640	1640	1640	0
66	20241216	194000	4604596488	1640	1640	1640	1640	0
67	20241216	193900	4604596488	1640	1640	1640	1640	0
68	20241216	193800	4604596488	1640	1640	1640	1640	0
69	20241216	193700	4604596488	1640	1640	1640	1640	0
70	20241216	193600	4604596488	1640	1640	1640	1640	0
71	20241216	193500	4604596488	1640	1640	1640	1640	0
72	20241216	193400	4604596488	1640	1640	1640	1640	0
73	20241216	193300	4604596488	1640	1640	1640	1640	0
74	20241216	193200	4604596488	1640	1640	1640	1640	0
75	20241216	193100	4604596488	1640	1640	1640	1640	0
76	20241216	193000	4604596488	1640	1640	1640	1640	0
77	20241216	192900	4604596488	1640	1640	1640	1640	0
78	20241216	192800	4604596488	1640	1640	1640	1640	0
79	20241216	192700	4604596488	1640	1640	1640	1640	0
80	20241216	192600	4604596488	1640	1640	1640	1640	0
81	20241216	192500	4604596488	1640	1640	1640	1640	0
82	20241216	192400	4604596488	1640	1640	1640	1640	0
83	20241216	192300	4604596488	1640	1640	1640	1640	0
84	20241216	192200	4604596488	1640	1640	1640	1640	0
85	20241216	192100	4604596488	1640	1640	1640	1640	0
86	20241216	192000	4604596488	1640	1640	1640	1640	0
87	20241216	191900	4604596488	1640	1640	1640	1640	0
88	20241216	191800	4604596488	1640	1640	1640	1640	0
89	20241216	191700	4604596488	1640	1640	1640	1640	0
90	20241216	191600	4604596488	1640	1640	1640	1640	0
91	20241216	191500	4604596488	1640	1640	1640	1640	0
92	20241216	191400	4604596488	1640	1640	1640	1640	27729
93	20241216	191300	4604596488	1640	1640	1640	1640	0
94	20241216	191200	4604596488	1640	1640	1640	1640	0
95	20241216	191100	4604596488	1640	1640	1640	1640	0
96	20241216	191000	4604596488	1640	1640	1640	1640	0
97	20241216	190900	4604596488	1640	1640	1640	1640	0
98	20241216	190800	4604596488	1640	1640	1640	1640	0
99	20241216	190700	4604596488	1640	1640	1640	1640	0
100	20241216	190600	4604596488	1640	1640	1640	1640	0
101	20241216	190500	4604596488	1640	1640	1640	1640	0
102	20241216	190400	4604596488	1640	1640	1640	1640	0
103	20241216	190300	4604596488	1640	1640	1640	1640	0
104	20241216	190200	4604596488	1640	1640	1640	1640	0
105	20241216	190100	4604596488	1640	1640	1640	1640	0
106	20241216	190000	4604596488	1640	1640	1640	1640	0
107	20241216	185900	4604596488	1640	1640	1640	1640	0
108	20241216	185800	4604596488	1640	1640	1640	1640	0
109	20241216	185700	4604596488	1640	1640	1640	1640	0
110	20241216	185600	4604596488	1640	1640	1640	1640	0
111	20241216	185500	4604596488	1640	1640	1640	1640	0
112	20241216	185400	4604596488	1640	1640	1640	1640	0
113	20241216	185300	4604596488	1640	1640	1640	1640	0
114	20241216	185200	4604596488	1640	1640	1640	1640	0
115	20241216	185100	4604596488	1640	1640	1640	1640	0
116	20241216	185000	4604596488	1640	1640	1640	1640	0
117	20241216	184900	4604596488	1640	1640	1640	1640	0
118	20241216	184800	4604596488	1640	1640	1640	1640	0
119	20241216	184700	4604596488	1640	1640	1640	1640	0
120	20241216	184600	4604596488	1640	1640	1640	1640	0
121	20241216	184500	4604596488	1640	1640	1640	1640	0
122	20241216	184400	4604596488	1640	1640	1640	1640	27729
123	20241216	184300	4604596488	1640	1640	1640	1640	0
124	20241216	184200	4604596488	1640	1640	1640	1640	0
125	20241216	184100	4604596488	1640	1640	1640	1640	0
126	20241216	184000	4604596488	1640	1640	1640	1640	0
127	20241216	183900	4604596488	1640	1640	1640	1640	0
128	20241216	183800	4604596488	1640	1640	1640	1640	0
129	20241216	183700	4604596488	1640	1640	1640	1640	0
130	20241216	183600	4604596488	1640	1640	1640	1640	0
131	20241216	183500	4604596488	1640	1640	1640	1640	0
132	20241216	183400	4604596488	1640	1640	1640	1640	0
133	20241216	183300	4604596488	1640	1640	1640	1640	0
134	20241216	183200	4604596488	1640	1640	1640	1640	0
135	20241216	183100	4604596488	1640	1640	1640	1640	0
136	20241216	183000	4604596488	1640	1640	1640	1640	0
137	20241216	182900	4604596488	1640	1640	1640	1640	0
138	20241216	182800	4604596488	1640	1640	1640	1640	0
139	20241216	182700	4604596488	1640	1640	1640	1640	0
140	20241216	182600	4604596488	1640	1640	1640	1640	0
141	20241216	182500	4604596488	1640	1640	1640	1640	0
142	20241216	182400	4604596488	1640	1640	1640	1640	0
143	20241216	182300	4604596488	1640	1640	1640	1640	0
144	20241216	182200	4604596488	1640	1640	1640	1640	0
145	20241216	182100	4604596488	1640	1640	1640	1640	0
146	20241216	182000	4604596488	1640	1640	1640	1640	0
147	20241216	181900	4604596488	1640	1640	1640	1640	0
148	20241216	181800	4604596488	1640	1640	1640	1640	0
149	20241216	181700	4604596488	1640	1640	1640	1640	0
150	20241216	181600	4604596488	1640	1640	1640	1640	0
151	20241216	181500	4604596488	1640	1640	1640	1640	0
152	20241216	181400	4604596488	1640	1640	1640	1640	27729
153	20241216	181300	4604596488	1640	1640	1640	1640	0
154	20241216	181200	4604596488	1640	1640	1640	1640	0
155	20241216	181100	4604596488	1640	1640	1640	1640	0
156	20241216	181000	4604596488	1640	1640	1640	1640	0
157	20241216	180900	4604596488	1640	1640	1640	1640	0
158	20241216	180800	4604596488	1640	1640	1640	1640	0
159	20241216	180700	4604596488	1640	1640	1640	1640	0
160	20241216	180600	4604596488	1640	1640	1640	1640	0
161	20241216	180500	4604596488	1640	1640	1640	1640	0
162	20241216	180400	4604596488	1640	1640	1640	1640	0
163	20241216	180300	4604596488	1640	1640	1640	1640	0
164	20241216	180200	4604596488	1640	1640	1640	1640	0
165	20241216	180100	4604596488	1640	1640	1640	1640	0
166	20241216	180000	4604596488	1640	1640	1640	1640	0
167	20241216	175900	4604596488	1640	1640	1640	1640	0
168	20241216	175800	4604596488	1640	1640	1640	1640	0
169	20241216	175700	4604596488	1640	1640	1640	1640	0
170	20241216	175600	4604596488	1640	1640	1640	1640	0
171	20241216	175500	4604596488	1640	1640	1640	1640	0
172	20241216	175400	4604596488	1640	1640	1640	1640	0
173	20241216	175300	4604596488	1640	1640	1640	1640	0
174	20241216	175200	4604596488	1640	1640	1640	1640	0
175	20241216	175100	4604596488	1640	1640	1640	1640	0
176	20241216	175000	4604596488	1640	1640	1640	1640	0
177	20241216	174900	4604596488	1640	1640	1640	1640	0
178	20241216	174800	4604596488	1640	1640	1640	1640	0
179	20241216	174700	4604596488	1640	1640	1640	1640	0
180	20241216	174600	4604596488	1640	1640	1640	1640	0
181	20241216	174500	4604596488	1640	1640	1640	1640	0
182	20241216	174400	4604596488	1640	1640	1640	1640	27729
183	20241216	174300	4604596488	1640	1640	1640	1640	0
184	20241216	174200	4604596488	1640	1640	1640	1640	0
185	20241216	174100	4604596488	1640	1640	1640	1640	0
186	20241216	174000	4604596488	1640	1640	1640	1640	0
187	20241216	173900	4604596488	1640	1640	1640	1640	0
188	20241216	173800	4604596488	1640	1640	1640	1640	0
189	20241216	173700	4604596488	1640	1640	1640	1640	0
190	20241216	173600	4604596488	1640	1640	1640	1640	0
191	20241216	173500	4604596488	1640	1640	1640	1640	0
192	20241216	173400	4604596488	1640	1640	1640	1640	0
193	20241216	173300	4604596488	1640	1640	1640	1640	0
194	20241216	173200	4604596488	1640	1640	1640	1640	0
195	20241216	173100	4604596488	1640	1640	1640	1640	0
196	20241216	173000	4604596488	1640	1640	1640	1640	0
197	20241216	172900	4604596488	1640	1640	1640	1640	0
198	20241216	172800	4604596488	1640	1640	1640	1640	0
199	20241216	172700	4604596488	1640	1640	1640	1640	0
200	20241216	172600	4604596488	1640	1640	1640	1640	0
201	20241216	172500	4604596488	1640	1640	1640	1640	0
202	20241216	172400	4604596488	1640	1640	1640	1640	0
203	20241216	172300	4604596488	1640	1640	1640	1640	0
204	20241216	172200	4604596488	1640	1640	1640	1640	0
205	20241216	172100	4604596488	1640	1640	1640	1640	0
206	20241216	172000	4604596488	1640	1640	1640	1640	0
207	20241216	171900	4604596488	1640	1640	1640	1640	0
208	20241216	171800	4604596488	1640	1640	1640	1640	0
209	20241216	171700	4604596488	1640	1640	1640	1640	0
210	20241216	171600	4604596488	1640	1640	1640	1640	0
211	20241216	171500	4604596488	1640	1640	1640	1640	0
212	20241216	171400	4604596488	1640	1640	1640	1640	27729
213	20241216	171300	4604596488	1640	1640	1640	1640	0
214	20241216	171200	4604596488	1640	1640	1640	1640	0
215	20241216	171100	4604596488	1640	1640	1640	1640	0
216	20241216	171000	4604596488	1640	1640	1640	1640	0
217	20241216	170900	4604596488	1640	1640	1640	1640	0
218	20241216	170800	4604596488	1640	1640	1640	1640	0
219	20241216	170700	4604596488	1640	1640	1640	1640	0
220	20241216	170600	4604596488	1640	1640	1640	1640	0
221	20241216	170500	4604596488	1640	1640	1640	1640	0
222	20241216	170400	4604596488	1640	1640	1640	1640	0
223	20241216	170300	4604596488	1640	1640	1640	1640	0
224	20241216	170200	4604596488	1640	1640	1640	1640	0
225	20241216	170100	4604596488	1640	1640	1640	1640	0
226	20241216	170000	4604596488	1640	1640	1640	1640	0
227	20241216	165900	4604596488	1640	1640	1640	1640	0
228	20241216	165800	4604596488	1640	1640	1640	1640	0
229	20241216	165700	4604596488	1640	1640	1640	1640	0
230	20241216	165600	4604596488	1640	1640	1640	1640	0
231	20241216	165500	4604596488	1640	1640	1640	1640	0
232	20241216	165400	4604596488	1640	1640	1640	1640	0
233	20241216	165300	4604596488	1640	1640	1640	1640	0
234	20241216	165200	4604596488	1640	1640	1640	1640	0
235	20241216	165100	4604596488	1640	1640	1640	1640	0
236	20241216	165000	4604596488	1640	1640	1640	1640	0
237	20241216	164900	4604596488	1640	1640	1640	1640	0
238	20241216	164800	4604596488	1640	1640	1640	1640	0
239	20241216	164700	4604596488	1640	1640	1640	1640	0
240	20241216	164600	4604596488	1640	1640	1640	1640	0
241	20241216	164500	4604596488	1640	1640	1640	1640	0
242	20241216	164400	4604596488	1640	1640	1640	1640	27729
243	20241216	164300	4604596488	1640	1640	1640	1640	0
244	20241216	164200	4604596488	1640	1640	1640	1640	0
245	20241216	164100	4604596488	1640	1640	1640	1640	0
246	20241216	164000	4604596488	1640	1640	1640	1640	0
247	20241216	163900	4604596488	1640	1640	1640	1640	0
248	20241216	163800	4604596488	1640	1640	1640	1640	0
249	20241216	163700	4604596488	1640	1640	1640	1640	0
250	20241216	163600	4604596488	1640	1640	1640	1640	0
251	20241216	163500	4604596488	1640	1640	1640	1640	0
252	20241216	163400	4604596488	1640	1640	1640	1640	0
253	20241216	163300	4604596488	1640	1640	1640	1640	0
254	20241216	163200	4604596488	1640	1640	1640	1640	0
255	20241216	163100	4604596488	1640	1640	1640	1640	0
256	20241216	163000	4604596488	1640	1640	1640	1640	0
257	20241216	162900	4604596488	1640	1640	1640	1640	0
258	20241216	162800	4604596488	1640	1640	1640	1640	0
259	20241216	162700	4604596488	1640	1640	1640	1640	0
260	20241216	162600	4604596488	1640	1640	1640	1640	0
261	20241216	162500	4604596488	1640	1640	1640	1640	0
262	20241216	162400	4604596488	1640	1640	1640	1640	0
263	20241216	162300	4604596488	1640	1640	1640	1640	0
264	20241216	162200	4604596488	1640	1640	1640	1640	0
265	20241216	162100	4604596488	1640	1640	1640	1640	0
266	20241216	162000	4604596488	1640	1640	1640	1640	0
267	20241216	161900	4604596488	1640	1640	1640	1640	0
268	20241216	161800	4604596488	1640	1640	1640	1640	0
269	20241216	161700	4604596488	1640	1640	1640	1640	0
270	20241216	161600	4604596488	1640	1640	1640	1640	0
271	20241216	161500	4604596488	1640	1640	1640	1640	0
272	20241216	161400	4604596488	1640	1640	1640	1640	27729
273	20241216	161300	4604596488	1640	1640	1640	1640	0
274	20241216	161200	4604596488	1640	1640	1640	1640	0
275	20241216	161100	4604596488	1640	1640	1640	1640	0
276	20241216	161000	4604596488	1640	1640	1640	1640	0
277	20241216	160900	4604596488	1640	1640	1640	1640	0
278	20241216	160800	4604596488	1640	1640	1640	1640	0
279	20241216	160700	4604596488	1640	1640	1640	1640	0
280	20241216	160600	4604596488	1640	1640	1640	1640	0
281	20241216	160500	4604596488	1640	1640	1640	1640	0
282	20241216	160400	4604596488	1640	1640	1640	1640	0
283	20241216	160300	4604596488	1640	1640	1640	1640	0
284	20241216	160200	4604596488	1640	1640	1640	1640	0
285	20241216	160100	4604596488	1640	1640	1640	1640	0
286	20241216	160000	4604596488	1640	1640	1640	1640	0
287	20241216	155900	4604596488	1640	1640	1640	1640	0
288	20241216	155800	4604596488	1640	1640	1640	1640	0
289	20241216	155700	4604596488	1640	1640	1640	1640	0
290	20241216	155600	4604596488	1640	1640	1640	1640	0
291	20241216	155500	4604596488	1640	1640	1640	1640	0
292	20241216	155400	4604596488	1640	1640	1640	1640	0
293	20241216	155300	4604596488	1640	1640	1640	1640	0
294	20241216	155200	4604596488	1640	1640	1640	1640	0
295	20241216	155100	4604596488	1640	1640	1640	1640	0
296	20241216	155000	4604596488	1640	1640	1640	1640	0
297	20241216	154900	4604596488	1640	1640	1640	1640	0
298	20241216	154800	4604596488	1640	1640	1640	1640	0
299	20241216	154700	4604596488	1640	1640	1640	1640	0
300	20241216	154600	4604596488	1640	1640	1640	1640	0
301	20241216	154500	4604596488	1640	1640	1640	1640	0
302	20241216	154400	4604596488	1640	1640	1640	1640	27729
303	20241216	154300	4604596488	1640	1640	1640	1640	0
304	20241216	154200	4604596488	1640	1640	1640	1640	0
305	20241216	154100	4604596488	1640	1640	1640	1640	0
306	20241216	154000	4604596488	1640	1640	1640	1640	0
307	20241216	153900	4604596488	1640	1640	1640	1640	0
308	20241216	153800	4604596488	1640	1640	1640	1640	0
309	20241216	153700	4604596488	1640	1640	1640	1640	0
310	20241216	153600	4604596488	1640	1640	1640	1640	0
311	20241216	153500	4604596488	1640	1640	1640	1640	0
312	20241216	153400	4604596488	1640	1640	1640	1640	0
313	20241216	153300	4604596488	1640	1640	1640	1640	0
314	20241216	153200	4604596488	1640	1640	1640	1640	0
315	20241216	153100	4604596488	1640	1640	1640	1640	0
316	20241216	153000	4604596488	1640	1640	1640	1640	27729
317	20241216	152900	4559120928	1653	1653	1653	1653	0
318	20241216	152800	4559120928	1653	1653	1653	1653	0
319	20241216	152700	4559120928	1653	1653	1653	1653	0
320	20241216	152600	4559120928	1653	1653	1653	1653	0
321	20241216	152500	4559120928	1653	1653	1653	1653	0
322	20241216	152400	4559120928	1653	1653	1653	1653	0
323	20241216	152300	4559120928	1653	1653	1653	1653	0
324	20241216	152200	4559120928	1653	1653	1653	1653	0
325	20241216	152100	4559120928	1653	1653	1653	1653	0
326	20241216	152000	4559120928	1653	1653	1653	1653	0
327	20241216	151900	4559120928	1653	1655	1659	1653	9296
328	20241216	151800	4543742957	1659	1660	1660	1654	2758
329	20241216	151700	4539178202	1657	1658	1661	1657	11285
330	20241216	151600	4520448208	1658	1654	1658	1654	1054
331	20241216	151500	4518704169	1654	1657	1657	1653	11715
332	20241216	151400	4499318126	1657	1658	1658	1655	2795
333	20241216	151300	4494688210	1658	1657	1660	1657	716
334	20241216	151200	4493500122	1660	1657	1660	1654	2823
335	20241216	151100	4488828399	1654	1655	1655	1654	10424
336	20241216	151000	4471585445	1654	1654	1660	1654	1881
337	20241216	150900	4468474255	1655	1661	1662	1655	16074
338	20241216	150800	4441845361	1661	1661	1662	1655	17132
339	20241216	150700	4413404389	1661	1666	1666	1657	14055
340	20241216	150600	4390057594	1666	1679	1679	1666	3887
341	20241216	150500	4383564691	1680	1650	1696	1650	29757
342	20241216	150400	4333440123	1650	1677	1677	1648	3084
343	20241216	150300	4328331008	1680	1687	1687	1669	5154
344	20241216	150200	4319683334	1690	1667	1697	1660	66838
345	20241216	150100	4207490344	1667	1652	1669	1652	22241
346	20241216	150000	4170524041	1652	1631	1658	1631	68808
347	20241216	145900	4057410291	1630	1628	1630	1628	15497
348	20241216	145800	4032165298	1629	1630	1633	1629	4025
349	20241216	145700	4025600202	1631	1625	1632	1625	19904
350	20241216	145600	3993164398	1624	1625	1625	1616	1119
351	20241216	145500	3991346696	1625	1623	1629	1616	12815
352	20241216	145400	3970530160	1623	1617	1623	1617	1794
353	20241216	145300	3967621810	1617	1603	1625	1602	10230
354	20241216	145200	3951054948	1618	1614	1618	1598	12618
355	20241216	145100	3930719739	1615	1600	1615	1600	7020
356	20241216	145000	3919414650	1599	1600	1600	1599	1141
357	20241216	144900	3917589232	1598	1603	1603	1598	8473
358	20241216	144800	3904024342	1610	1610	1615	1602	8286
359	20241216	144700	3890663643	1603	1603	1603	1603	354
360	20241216	144600	3890096181	1602	1610	1615	1602	3282
361	20241216	144500	3884808630	1602	1604	1604	1601	4013
362	20241216	144400	3878378883	1603	1603	1604	1603	1824
363	20241216	144300	3875454801	1602	1602	1602	1601	1866
364	20241216	144200	3872465731	1602	1614	1614	1602	5269
365	20241216	144100	3864016167	1605	1606	1606	1604	6200
366	20241216	144000	3854064291	1606	1607	1607	1606	2280
367	20241216	143900	3850400511	1606	1606	1606	1606	10
368	20241216	143800	3850384451	1618	1608	1618	1608	9400
369	20241216	143700	3835214151	1601	1608	1608	1601	1240
370	20241216	143600	3833223413	1609	1610	1611	1609	766
371	20241216	143500	3831990421	1611	1611	1611	1611	667
372	20241216	143400	3830915884	1611	1611	1611	1611	590
373	20241216	143300	3829965394	1612	1610	1612	1610	3140
374	20241216	143200	3824906373	1610	1609	1611	1600	5636
375	20241216	143100	3815831628	1599	1602	1602	1599	3432
376	20241216	143000	3810338762	1601	1605	1605	1601	4520
377	20241216	142900	3803098835	1604	1609	1609	1603	846
378	20241216	142800	3801741649	1606	1607	1607	1606	2142
379	20241216	142700	3798299572	1607	1612	1616	1607	3001
380	20241216	142600	3793460029	1612	1610	1612	1610	1106
381	20241216	142500	3791678022	1605	1605	1605	1605	500
382	20241216	142400	3790875522	1605	1606	1606	1605	350
383	20241216	142300	3790313514	1606	1612	1612	1606	918
384	20241216	142200	3788838845	1606	1608	1608	1606	1000
385	20241216	142100	3787232593	1606	1606	1606	1606	541
386	20241216	142000	3786363747	1616	1611	1616	1611	1262
387	20241216	141900	3784329668	1616	1603	1618	1602	9634
388	20241216	141800	3768798827	1610	1609	1612	1609	1222
389	20241216	141700	3766831170	1611	1613	1613	1603	5434
390	20241216	141600	3758096483	1603	1608	1613	1603	8403
391	20241216	141500	3744596480	1608	1602	1610	1601	6104
392	20241216	141400	3734783968	1604	1595	1605	1595	4698
393	20241216	141300	3727265982	1595	1596	1596	1595	492
394	20241216	141200	3726480755	1597	1594	1597	1594	1047
395	20241216	141100	3724810100	1594	1594	1594	1593	25
396	20241216	141000	3724770255	1590	1589	1595	1589	2143
397	20241216	140900	3721360237	1589	1591	1591	1589	1861
398	20241216	140800	3718403063	1590	1591	1593	1590	5128
399	20241216	140700	3710244394	1591	1590	1591	1585	1013
400	20241216	140600	3708633725	1590	1591	1592	1590	125
401	20241216	140500	3708434737	1592	1586	1592	1583	7597
402	20241216	140400	3696397497	1588	1589	1591	1587	9438
403	20241216	140300	3681398562	1589	1589	1590	1587	4511
404	20241216	140200	3674231194	1588	1588	1590	1588	7272
405	20241216	140100	3662677362	1589	1585	1589	1585	657
406	20241216	140000	3661635850	1585	1585	1585	1585	150
407	20241216	135900	3661398100	1585	1585	1585	1585	396
408	20241216	135800	3660770440	1588	1587	1588	1581	10202
409	20241216	135700	3644633824	1581	1581	1586	1580	13229
410	20241216	135600	3623717324	1580	1582	1582	1580	5341
411	20241216	135500	3615273444	1582	1585	1585	1582	2284
412	20241216	135400	3611656759	1586	1583	1586	1583	1599
413	20241216	135300	3609125239	1587	1581	1587	1581	261
414	20241216	135200	3608711332	1588	1583	1588	1581	2621
415	20241216	135100	3604566130	1583	1588	1588	1583	2362
416	20241216	135000	3600825049	1583	1585	1589	1581	1933
417	20241216	134900	3597765768	1589	1584	1589	1584	289
418	20241216	134800	3597307791	1590	1588	1590	1588	3262
419	20241216	134700	3592126270	1588	1580	1588	1580	1484
420	20241216	134600	3589771215	1589	1579	1589	1578	5058
421	20241216	134500	3581771141	1581	1581	1581	1578	7776
422	20241216	134400	3569486743	1582	1582	1582	1581	800
423	20241216	134300	3568221297	1580	1582	1582	1580	6555
424	20241216	134200	3557855434	1582	1587	1587	1582	2871
425	20241216	134100	3553301429	1587	1586	1588	1585	5625
426	20241216	134000	3544376733	1581	1581	1586	1580	21951
427	20241216	133900	3509643783	1580	1580	1581	1578	13203
428	20241216	133800	3488791494	1577	1577	1577	1577	0
429	20241216	133700	3488791494	1577	1577	1577	1577	0
430	20241216	133600	3488791494	1577	1588	1588	1577	44907
431	20241216	133500	3417823097	1587	1590	1590	1587	12045
432	20241216	133400	3398684725	1590	1595	1595	1590	45185
433	20241216	133300	3326736440	1598	1602	1604	1595	38391
434	20241216	133200	3265351683	1605	1605	1605	1605	0
435	20241216	133100	3265351683	1605	1608	1608	1600	3045
436	20241216	133000	3260477194	1608	1602	1608	1601	4182
437	20241216	132900	3253781333	1601	1610	1610	1601	28556
438	20241216	132800	3207935810	1615	1613	1615	1613	10
439	20241216	132700	3207919672	1609	1610	1613	1609	1591
440	20241216	132600	3205358208	1610	1610	1610	1610	0
441	20241216	132500	3205358208	1610	1610	1610	1610	1
442	20241216	132400	3205356598	1609	1616	1616	1609	831
443	20241216	132300	3204018737	1610	1616	1616	1609	993
444	20241216	132200	3202420971	1609	1608	1616	1608	1518
445	20241216	132100	3199975104	1608	1613	1616	1608	8596
446	20241216	132000	3186143107	1616	1612	1616	1612	42
447	20241216	131900	3186075395	1611	1611	1611	1610	1180
448	20241216	131800	3184174514	1611	1611	1616	1611	916
449	20241216	131700	3182698709	1618	1611	1618	1611	2202
450	20241216	131600	3179145274	1611	1611	1611	1611	684
451	20241216	131500	3178043350	1611	1611	1611	1611	867
452	20241216	131400	3176646613	1611	1610	1611	1609	115
453	20241216	131300	3176461372	1609	1611	1611	1609	14113
454	20241216	131200	3153739146	1611	1613	1613	1611	1997
455	20241216	131100	3150519980	1619	1613	1620	1612	189
456	20241216	131000	3150215287	1620	1613	1620	1612	2306
457	20241216	130900	3146496320	1612	1616	1620	1612	10702
458	20241216	130800	3129222672	1616	1621	1621	1615	1016
459	20241216	130700	3127580836	1616	1616	1616	1616	904
460	20241216	130600	3126119972	1616	1617	1619	1616	2380
461	20241216	130500	3122272863	1617	1620	1620	1617	1325
462	20241216	130400	3120127956	1620	1622	1622	1620	123
463	20241216	130300	3119928466	1622	1622	1622	1622	200
464	20241216	130200	3119604066	1622	1622	1622	1622	5
465	20241216	130100	3119595956	1623	1618	1623	1617	457
466	20241216	130000	3118856725	1617	1619	1623	1617	6423
467	20241216	125900	3108440204	1617	1620	1620	1617	1623
468	20241216	125800	3105813461	1619	1624	1624	1619	160
469	20241216	125700	3105553921	1624	1625	1625	1624	506
470	20241216	125600	3104731673	1625	1632	1632	1617	1266
471	20241216	125500	3102668419	1632	1614	1632	1614	11774
472	20241216	125400	3083499031	1613	1615	1615	1613	243
473	20241216	125300	3083106927	1621	1621	1621	1621	0
474	20241216	125200	3083106927	1621	1612	1621	1612	111
475	20241216	125100	3082927086	1611	1614	1614	1611	2077
476	20241216	125000	3079579036	1612	1617	1617	1612	3089
477	20241216	124900	3074596493	1613	1617	1619	1613	3628
478	20241216	124800	3068736610	1613	1613	1613	1613	79
479	20241216	124700	3068609183	1626	1615	1629	1611	24103
480	20241216	124600	3029732643	1617	1616	1617	1616	2000
481	20241216	124500	3026499364	1616	1617	1617	1614	6275
482	20241216	124400	3016363616	1617	1616	1617	1614	3861
483	20241216	124300	3010130209	1616	1614	1616	1614	1125
484	20241216	124200	3008312345	1615	1614	1615	1614	160
485	20241216	124100	3008054045	1614	1616	1617	1614	9586
486	20241216	124000	2992569689	1616	1618	1618	1616	6597
487	20241216	123900	2981902920	1617	1621	1629	1617	10801
488	20241216	123800	2964423497	1629	1626	1629	1626	201
489	20241216	123700	2964096668	1626	1626	1626	1626	0
490	20241216	123600	2964096668	1626	1626	1626	1626	400
491	20241216	123500	2963446268	1618	1619	1619	1618	1400
492	20241216	123400	2961180213	1618	1629	1629	1618	14519
493	20241216	123300	2937652958	1629	1626	1629	1626	6
494	20241216	123200	2937643191	1620	1623	1623	1620	9915
495	20241216	123100	2921568883	1623	1625	1625	1623	566
496	20241216	123000	2920650235	1629	1628	1629	1625	186
497	20241216	122900	2920347681	1628	1628	1628	1628	25
498	20241216	122800	2920306981	1630	1630	1630	1621	4956
499	20241216	122700	2912261131	1631	1631	1631	1631	0
500	20241216	122600	2912261131	1631	1631	1631	1631	1
501	20241216	122500	2912259500	1626	1626	1631	1626	2603
502	20241216	122400	2908027017	1631	1632	1632	1631	2
503	20241216	122300	2908023754	1626	1626	1630	1626	5455
504	20241216	122200	2899134044	1626	1626	1626	1625	1322
505	20241216	122100	2896985493	1625	1630	1630	1625	2915
506	20241216	122000	2892244975	1633	1632	1633	1630	112
507	20241216	121900	2892062135	1633	1632	1633	1632	797
508	20241216	121800	2890760945	1632	1632	1633	1632	1421
509	20241216	121700	2888441046	1633	1631	1633	1631	1626
510	20241216	121600	2885789038	1631	1626	1633	1622	1807
511	20241216	121500	2882850975	1626	1626	1626	1626	4
512	20241216	121400	2882844471	1620	1624	1624	1620	3010
513	20241216	121300	2877964678	1622	1622	1622	1622	1
514	20241216	121200	2877963056	1620	1625	1625	1620	9938
515	20241216	121100	2861846070	1626	1627	1627	1626	3067
516	20241216	121000	2856859056	1627	1631	1631	1627	2068
517	20241216	120900	2853492924	1631	1631	1631	1631	400
518	20241216	120800	2852840524	1630	1630	1631	1630	513
519	20241216	120700	2852004234	1630	1630	1630	1630	0
520	20241216	120600	2852004234	1630	1630	1630	1630	1002
521	20241216	120500	2850370974	1630	1626	1630	1624	283
522	20241216	120400	2849911244	1624	1624	1624	1624	0
523	20241216	120300	2849911244	1624	1625	1625	1624	1001
524	20241216	120200	2848285580	1625	1626	1626	1625	49
525	20241216	120100	2848205912	1626	1627	1627	1626	605
526	20241216	120000	2847221888	1626	1626	1626	1626	2
527	20241216	115900	2847218636	1626	1629	1632	1626	1812
528	20241216	115800	2844267650	1629	1631	1631	1629	1482
529	20241216	115700	2841851791	1631	1629	1632	1629	1011
530	20241216	115600	2840202761	1629	1631	1631	1629	717
531	20241216	115500	2839034120	1629	1630	1630	1629	1236
532	20241216	115400	2837019506	1630	1629	1630	1629	627
533	20241216	115300	2835997837	1629	1625	1630	1625	2416
534	20241216	115200	2832062188	1624	1624	1624	1624	0
535	20241216	115100	2832062188	1624	1624	1624	1624	19
536	20241216	115000	2832031332	1623	1624	1624	1623	93
537	20241216	114900	2831880383	1629	1629	1629	1629	210
538	20241216	114800	2831538293	1629	1623	1629	1623	394
539	20241216	114700	2830896527	1629	1628	1629	1628	28
540	20241216	114600	2830850939	1628	1627	1628	1627	2
541	20241216	114500	2830847684	1626	1625	1626	1625	61
542	20241216	114400	2830748499	1626	1626	1626	1626	0
543	20241216	114300	2830748499	1626	1626	1626	1626	232
544	20241216	114200	2830371267	1631	1629	1631	1629	1001
545	20241216	114100	2828739687	1630	1630	1630	1630	0
546	20241216	114000	2828739687	1630	1630	1630	1630	6
547	20241216	113900	2828729907	1630	1626	1630	1626	2503
548	20241216	113800	2824651633	1626	1624	1626	1620	7468
549	20241216	113700	2812543838	1626	1626	1626	1626	45
550	20241216	113600	2812470668	1622	1623	1623	1622	1113
551	20241216	113500	2810665372	1628	1628	1628	1628	4
552	20241216	113400	2810658860	1628	1628	1628	1625	7
553	20241216	113300	2810647467	1628	1625	1628	1625	97
554	20241216	113200	2810489836	1622	1623	1623	1622	524
555	20241216	113100	2809639834	1628	1623	1628	1623	321
556	20241216	113000	2809117711	1624	1625	1629	1624	82
557	20241216	112900	2808984523	1629	1630	1630	1626	1112
558	20241216	112800	2807176000	1630	1629	1630	1628	1950
559	20241216	112700	2803998910	1627	1629	1629	1627	1221
560	20241216	112600	2802010615	1629	1624	1629	1623	8104
561	20241216	112500	2788837337	1623	1623	1624	1623	1205
562	20241216	112400	2786880490	1624	1624	1624	1622	3780
563	20241216	112300	2780749320	1622	1618	1622	1618	2004
564	20241216	112200	2777505046	1621	1621	1621	1621	52
565	20241216	112100	2777420754	1618	1622	1622	1617	6809
566	20241216	112000	2766402445	1619	1620	1622	1619	2555
567	20241216	111900	2762260153	1620	1619	1620	1618	1281
568	20241216	111800	2760186634	1619	1620	1620	1618	1874
569	20241216	111700	2757152949	1620	1618	1620	1618	2342
570	20241216	111600	2753360454	1619	1620	1620	1618	725
571	20241216	111500	2752185959	1620	1620	1620	1620	0
572	20241216	111400	2752185959	1620	1620	1620	1620	109
573	20241216	111300	2752009379	1620	1614	1620	1614	3343
574	20241216	111200	2746610430	1615	1614	1615	1613	3355
575	20241216	111100	2741195557	1615	1620	1620	1614	2208
576	20241216	111000	2737623138	1620	1614	1620	1612	1198
577	20241216	110900	2735689785	1614	1614	1620	1614	2342
578	20241216	110800	2731909785	1614	1614	1614	1614	107
579	20241216	110700	2731737087	1614	1614	1614	1614	13
580	20241216	110600	2731716105	1614	1614	1614	1610	401
581	20241216	110500	2731069291	1610	1612	1614	1610	2434
582	20241216	110400	2727149289	1611	1613	1613	1611	2214
583	20241216	110300	2723580243	1613	1613	1613	1613	108
584	20241216	110200	2723406039	1613	1613	1613	1608	8206
585	20241216	110100	2710193527	1613	1614	1614	1612	1202
586	20241216	110000	2708254893	1615	1615	1620	1615	1149
587	20241216	105900	2706399253	1616	1623	1623	1616	6678
588	20241216	105800	2695564414	1625	1616	1625	1616	2172
589	20241216	105700	2692047936	1610	1611	1611	1610	646
590	20241216	105600	2691007254	1616	1614	1616	1610	1285
591	20241216	105500	2688933448	1610	1611	1611	1610	2142
592	20241216	105400	2685484617	1610	1612	1612	1608	3656
593	20241216	105300	2679600080	1611	1616	1616	1611	5011
594	20241216	105200	2671523246	1619	1619	1619	1619	600
595	20241216	105100	2670551846	1614	1613	1614	1611	1501
596	20241216	105000	2668130212	1613	1613	1614	1611	1184
597	20241216	104900	2666221400	1608	1614	1614	1608	3168
598	20241216	104800	2661122257	1611	1611	1612	1611	471
599	20241216	104700	2660363445	1611	1615	1615	1610	27750
600	20241216	104600	2615675682	1612	1615	1620	1612	5971
601	20241216	104500	2606035488	1615	1619	1620	1615	7508
602	20241216	104400	2593905039	1619	1618	1619	1617	10018
603	20241216	104300	2577703575	1617	1619	1620	1617	3572
604	20241216	104200	2571924051	1619	1620	1620	1618	6708
605	20241216	104100	2561066076	1620	1623	1623	1620	2796
606	20241216	104000	2556532884	1622	1624	1628	1622	2439
607	20241216	103900	2552576130	1628	1622	1629	1622	687
608	20241216	103800	2551460854	1623	1628	1629	1622	1453
609	20241216	103700	2549097526	1623	1628	1628	1623	1887
610	20241216	103600	2546034600	1623	1624	1628	1623	170
611	20241216	103500	2545758684	1620	1621	1628	1620	1741
612	20241216	103400	2542938052	1622	1620	1622	1619	862
613	20241216	103300	2541540186	1619	1619	1619	1618	380
614	20241216	103200	2540925043	1618	1624	1624	1617	74472
615	20241216	103100	2420224591	1629	1625	1629	1624	3026
616	20241216	103000	2415309813	1634	1628	1634	1625	1691
617	20241216	102900	2412560811	1634	1627	1634	1627	500
618	20241216	102800	2411747302	1628	1628	1628	1628	200
619	20241216	102700	2411421702	1635	1625	1636	1625	2258
620	20241216	102600	2407747222	1626	1628	1628	1626	172
621	20241216	102500	2407467426	1628	1627	1629	1622	6570
622	20241216	102400	2396796900	1627	1635	1635	1627	3465
623	20241216	102300	2391159106	1631	1632	1635	1631	1420
624	20241216	102200	2388841327	1632	1629	1632	1627	1136
625	20241216	102100	2386991503	1627	1627	1627	1622	2178
626	20241216	102000	2383455825	1628	1622	1628	1621	4738
627	20241216	101900	2375772541	1629	1622	1629	1621	4428
628	20241216	101800	2368594696	1621	1632	1632	1621	15613
629	20241216	101700	2343254565	1632	1625	1632	1625	957
630	20241216	101600	2341698523	1627	1625	1627	1623	2152
631	20241216	101500	2338203020	1624	1630	1630	1624	30731
632	20241216	101400	2288240800	1630	1633	1633	1630	3564
633	20241216	101300	2282431003	1631	1631	1631	1631	595
634	20241216	101200	2281460558	1631	1633	1633	1631	3509
635	20241216	101100	2275735028	1633	1632	1633	1631	2984
636	20241216	101000	2270864127	1631	1635	1635	1631	9194
637	20241216	100900	2255858495	1638	1638	1638	1633	5177
638	20241216	100800	2247397922	1634	1635	1635	1633	562
639	20241216	100700	2246479733	1635	1637	1639	1635	1913
640	20241216	100600	2243348935	1637	1637	1637	1636	834
641	20241216	100500	2241984378	1637	1636	1644	1636	411
642	20241216	100400	2241311854	1642	1646	1646	1634	4601
643	20241216	100300	2233780752	1645	1640	1648	1638	10095
644	20241216	100200	2217211352	1639	1647	1650	1638	3556
645	20241216	100100	2211376160	1650	1642	1650	1642	6707
646	20241216	100000	2200322691	1647	1645	1647	1642	4050
647	20241216	095900	2193661236	1643	1639	1643	1639	218
648	20241216	095800	2193303246	1638	1636	1647	1636	11484
649	20241216	095700	2174478915	1636	1630	1636	1626	2370
650	20241216	095600	2170613522	1625	1626	1630	1625	1424
651	20241216	095500	2168298429	1625	1626	1627	1625	9177
652	20241216	095400	2153376852	1625	1626	1626	1624	3942
653	20241216	095300	2146969405	1626	1622	1626	1622	1198
654	20241216	095200	2145021539	1622	1623	1625	1621	9514
655	20241216	095100	2129587605	1622	1628	1628	1620	28295
656	20241216	095000	2083662113	1630	1634	1634	1629	17232
657	20241216	094900	2055566736	1634	1634	1634	1634	20
658	20241216	094800	2055534056	1634	1630	1634	1630	1650
659	20241216	094700	2052842124	1630	1631	1632	1626	20613
660	20241216	094600	2019264508	1631	1636	1636	1631	5305
661	20241216	094500	2010596498	1637	1638	1644	1637	1809
662	20241216	094400	2007631540	1638	1639	1642	1638	563
663	20241216	094300	2006707709	1638	1638	1642	1638	1441
664	20241216	094200	2004347347	1640	1633	1644	1633	8897
665	20241216	094100	1989764569	1633	1633	1639	1632	1293
666	20241216	094000	1987652610	1633	1631	1633	1630	2891
667	20241216	093900	1982939690	1632	1633	1633	1630	15284
668	20241216	093800	1958010348	1633	1632	1633	1631	13151
669	20241216	093700	1936554208	1631	1638	1638	1630	24864
670	20241216	093600	1895987331	1633	1637	1639	1633	7527
671	20241216	093500	1883678514	1637	1645	1645	1635	11392
672	20241216	093400	1865028992	1646	1647	1647	1646	50
673	20241216	093300	1864946691	1637	1639	1648	1637	4984
674	20241216	093200	1856786442	1638	1649	1649	1638	1816
675	20241216	093100	1853801893	1649	1650	1650	1648	189
676	20241216	093000	1853490204	1651	1630	1651	1630	9318
677	20241216	092900	1838296444	1630	1651	1651	1627	27435
678	20241216	092800	1793415407	1651	1648	1652	1643	13698
679	20241216	092700	1770883137	1648	1647	1653	1645	10114
680	20241216	092600	1754226701	1647	1649	1653	1642	18764
681	20241216	092500	1723367336	1650	1653	1655	1650	18065
682	20241216	092400	1693505574	1654	1650	1654	1650	2309
683	20241216	092300	1689690764	1650	1644	1651	1644	2823
684	20241216	092200	1685041722	1648	1649	1653	1641	8020
685	20241216	092100	1671819447	1640	1638	1647	1638	4853
686	20241216	092000	1663854574	1638	1628	1638	1624	25829
687	20241216	091900	1621825154	1625	1639	1639	1625	28886
688	20241216	091800	1574788662	1640	1635	1642	1630	4847
689	20241216	091700	1566875274	1629	1644	1644	1625	59387
690	20241216	091600	1469937031	1644	1645	1649	1637	19057
691	20241216	091500	1438682818	1645	1647	1650	1638	26972
692	20241216	091400	1394369470	1650	1642	1663	1640	13901
693	20241216	091300	1371509429	1642	1642	1646	1633	30202
694	20241216	091200	1322038897	1642	1653	1666	1637	83275
695	20241216	091100	1184887373	1653	1661	1667	1651	14060
696	20241216	091000	1161544494	1661	1678	1678	1640	69924
697	20241216	090900	1045801293	1668	1680	1685	1659	99587
698	20241216	090800	879667246	1682	1715	1715	1674	50149
699	20241216	090700	794912862	1704	1718	1728	1704	108471
700	20241216	090600	609268362	1718	1728	1730	1718	11087
701	20241216	090500	590197564	1720	1730	1735	1714	17236
702	20241216	090400	560425834	1730	1718	1734	1710	29566
703	20241216	090300	509726377	1735	1736	1753	1711	38105
704	20241216	090200	443926097	1712	1719	1756	1712	52395
705	20241216	090100	353462704	1724	1735	1735	1656	78110
706	20241216	090000	220892947	1721	1752	1760	1721	126478