KissMeData/084440/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	195800	632084534	965	965	965	965	3839
3	20241211	195700	632084534	965	965	965	965	0
4	20241211	195600	632084534	965	965	965	965	0
5	20241211	195500	632084534	965	965	965	965	0
6	20241211	195400	632084534	965	965	965	965	0
7	20241211	195300	632084534	965	965	965	965	0
8	20241211	195200	632084534	965	965	965	965	0
9	20241211	195100	632084534	965	965	965	965	0
10	20241211	195000	632084534	965	965	965	965	0
11	20241211	194900	632084534	965	965	965	965	0
12	20241211	194800	632084534	965	965	965	965	0
13	20241211	194700	632084534	965	965	965	965	0
14	20241211	194600	632084534	965	965	965	965	0
15	20241211	194500	632084534	965	965	965	965	0
16	20241211	194400	632084534	965	965	965	965	0
17	20241211	194300	632084534	965	965	965	965	0
18	20241211	194200	632084534	965	965	965	965	0
19	20241211	194100	632084534	965	965	965	965	0
20	20241211	194000	632084534	965	965	965	965	0
21	20241211	193900	632084534	965	965	965	965	0
22	20241211	193800	632084534	965	965	965	965	0
23	20241211	193700	632084534	965	965	965	965	0
24	20241211	193600	632084534	965	965	965	965	0
25	20241211	193500	632084534	965	965	965	965	0
26	20241211	193400	632084534	965	965	965	965	0
27	20241211	193300	632084534	965	965	965	965	0
28	20241211	193200	632084534	965	965	965	965	0
29	20241211	193100	632084534	965	965	965	965	0
30	20241211	193000	632084534	965	965	965	965	0
31	20241211	192900	632084534	965	965	965	965	0
32	20241211	192800	632084534	965	965	965	965	3839
33	20241211	192700	632084534	965	965	965	965	0
34	20241211	192600	632084534	965	965	965	965	0
35	20241211	192500	632084534	965	965	965	965	0
36	20241211	192400	632084534	965	965	965	965	0
37	20241211	192300	632084534	965	965	965	965	0
38	20241211	192200	632084534	965	965	965	965	0
39	20241211	192100	632084534	965	965	965	965	0
40	20241211	192000	632084534	965	965	965	965	0
41	20241211	191900	632084534	965	965	965	965	0
42	20241211	191800	632084534	965	965	965	965	0
43	20241211	191700	632084534	965	965	965	965	0
44	20241211	191600	632084534	965	965	965	965	0
45	20241211	191500	632084534	965	965	965	965	0
46	20241211	191400	632084534	965	965	965	965	0
47	20241211	191300	632084534	965	965	965	965	0
48	20241211	191200	632084534	965	965	965	965	0
49	20241211	191100	632084534	965	965	965	965	0
50	20241211	191000	632084534	965	965	965	965	0
51	20241211	190900	632084534	965	965	965	965	0
52	20241211	190800	632084534	965	965	965	965	0
53	20241211	190700	632084534	965	965	965	965	0
54	20241211	190600	632084534	965	965	965	965	0
55	20241211	190500	632084534	965	965	965	965	0
56	20241211	190400	632084534	965	965	965	965	0
57	20241211	190300	632084534	965	965	965	965	0
58	20241211	190200	632084534	965	965	965	965	0
59	20241211	190100	632084534	965	965	965	965	0
60	20241211	190000	632084534	965	965	965	965	0
61	20241211	185900	632084534	965	965	965	965	0
62	20241211	185800	632084534	965	965	965	965	3839
63	20241211	185700	632084534	965	965	965	965	0
64	20241211	185600	632084534	965	965	965	965	0
65	20241211	185500	632084534	965	965	965	965	0
66	20241211	185400	632084534	965	965	965	965	0
67	20241211	185300	632084534	965	965	965	965	0
68	20241211	185200	632084534	965	965	965	965	0
69	20241211	185100	632084534	965	965	965	965	0
70	20241211	185000	632084534	965	965	965	965	0
71	20241211	184900	632084534	965	965	965	965	0
72	20241211	184800	632084534	965	965	965	965	0
73	20241211	184700	632084534	965	965	965	965	0
74	20241211	184600	632084534	965	965	965	965	0
75	20241211	184500	632084534	965	965	965	965	0
76	20241211	184400	632084534	965	965	965	965	0
77	20241211	184300	632084534	965	965	965	965	0
78	20241211	184200	632084534	965	965	965	965	0
79	20241211	184100	632084534	965	965	965	965	0
80	20241211	184000	632084534	965	965	965	965	0
81	20241211	183900	632084534	965	965	965	965	0
82	20241211	183800	632084534	965	965	965	965	0
83	20241211	183700	632084534	965	965	965	965	0
84	20241211	183600	632084534	965	965	965	965	0
85	20241211	183500	632084534	965	965	965	965	0
86	20241211	183400	632084534	965	965	965	965	0
87	20241211	183300	632084534	965	965	965	965	0
88	20241211	183200	632084534	965	965	965	965	0
89	20241211	183100	632084534	965	965	965	965	0
90	20241211	183000	632084534	965	965	965	965	0
91	20241211	182900	632084534	965	965	965	965	0
92	20241211	182800	632084534	965	965	965	965	3839
93	20241211	182700	632084534	965	965	965	965	0
94	20241211	182600	632084534	965	965	965	965	0
95	20241211	182500	632084534	965	965	965	965	0
96	20241211	182400	632084534	965	965	965	965	0
97	20241211	182300	632084534	965	965	965	965	0
98	20241211	182200	632084534	965	965	965	965	0
99	20241211	182100	632084534	965	965	965	965	0
100	20241211	182000	632084534	965	965	965	965	0
101	20241211	181900	632084534	965	965	965	965	0
102	20241211	181800	632084534	965	965	965	965	0
103	20241211	181700	632084534	965	965	965	965	0
104	20241211	181600	632084534	965	965	965	965	0
105	20241211	181500	632084534	965	965	965	965	0
106	20241211	181400	632084534	965	965	965	965	0
107	20241211	181300	632084534	965	965	965	965	0
108	20241211	181200	632084534	965	965	965	965	0
109	20241211	181100	632084534	965	965	965	965	0
110	20241211	181000	632084534	965	965	965	965	0
111	20241211	180900	632084534	965	965	965	965	0
112	20241211	180800	632084534	965	965	965	965	0
113	20241211	180700	632084534	965	965	965	965	0
114	20241211	180600	632084534	965	965	965	965	0
115	20241211	180500	632084534	965	965	965	965	0
116	20241211	180400	632084534	965	965	965	965	0
117	20241211	180300	632084534	965	965	965	965	0
118	20241211	180200	632084534	965	965	965	965	0
119	20241211	180100	632084534	965	965	965	965	0
120	20241211	180000	632084534	965	965	965	965	0
121	20241211	175900	632084534	965	965	965	965	0
122	20241211	175800	632084534	965	965	965	965	3839
123	20241211	175700	632084534	965	965	965	965	0
124	20241211	175600	632084534	965	965	965	965	0
125	20241211	175500	632084534	965	965	965	965	0
126	20241211	175400	632084534	965	965	965	965	0
127	20241211	175300	632084534	965	965	965	965	0
128	20241211	175200	632084534	965	965	965	965	0
129	20241211	175100	632084534	965	965	965	965	0
130	20241211	175000	632084534	965	965	965	965	0
131	20241211	174900	632084534	965	965	965	965	0
132	20241211	174800	632084534	965	965	965	965	0
133	20241211	174700	632084534	965	965	965	965	0
134	20241211	174600	632084534	965	965	965	965	0
135	20241211	174500	632084534	965	965	965	965	0
136	20241211	174400	632084534	965	965	965	965	0
137	20241211	174300	632084534	965	965	965	965	0
138	20241211	174200	632084534	965	965	965	965	0
139	20241211	174100	632084534	965	965	965	965	0
140	20241211	174000	632084534	965	965	965	965	0
141	20241211	173900	632084534	965	965	965	965	0
142	20241211	173800	632084534	965	965	965	965	0
143	20241211	173700	632084534	965	965	965	965	0
144	20241211	173600	632084534	965	965	965	965	0
145	20241211	173500	632084534	965	965	965	965	0
146	20241211	173400	632084534	965	965	965	965	0
147	20241211	173300	632084534	965	965	965	965	0
148	20241211	173200	632084534	965	965	965	965	0
149	20241211	173100	632084534	965	965	965	965	0
150	20241211	173000	632084534	965	965	965	965	0
151	20241211	172900	632084534	965	965	965	965	0
152	20241211	172800	632084534	965	965	965	965	3839
153	20241211	172700	632084534	965	965	965	965	0
154	20241211	172600	632084534	965	965	965	965	0
155	20241211	172500	632084534	965	965	965	965	0
156	20241211	172400	632084534	965	965	965	965	0
157	20241211	172300	632084534	965	965	965	965	0
158	20241211	172200	632084534	965	965	965	965	0
159	20241211	172100	632084534	965	965	965	965	0
160	20241211	172000	632084534	965	965	965	965	0
161	20241211	171900	632084534	965	965	965	965	0
162	20241211	171800	632084534	965	965	965	965	0
163	20241211	171700	632084534	965	965	965	965	0
164	20241211	171600	632084534	965	965	965	965	0
165	20241211	171500	632084534	965	965	965	965	0
166	20241211	171400	632084534	965	965	965	965	0
167	20241211	171300	632084534	965	965	965	965	0
168	20241211	171200	632084534	965	965	965	965	0
169	20241211	171100	632084534	965	965	965	965	0
170	20241211	171000	632084534	965	965	965	965	0
171	20241211	170900	632084534	965	965	965	965	0
172	20241211	170800	632084534	965	965	965	965	0
173	20241211	170700	632084534	965	965	965	965	0
174	20241211	170600	632084534	965	965	965	965	0
175	20241211	170500	632084534	965	965	965	965	0
176	20241211	170400	632084534	965	965	965	965	0
177	20241211	170300	632084534	965	965	965	965	0
178	20241211	170200	632084534	965	965	965	965	0
179	20241211	170100	632084534	965	965	965	965	0
180	20241211	170000	632084534	965	965	965	965	0
181	20241211	165900	632084534	965	965	965	965	0
182	20241211	165800	632084534	965	965	965	965	3839
183	20241211	165700	632084534	965	965	965	965	0
184	20241211	165600	632084534	965	965	965	965	0
185	20241211	165500	632084534	965	965	965	965	0
186	20241211	165400	632084534	965	965	965	965	0
187	20241211	165300	632084534	965	965	965	965	0
188	20241211	165200	632084534	965	965	965	965	0
189	20241211	165100	632084534	965	965	965	965	0
190	20241211	165000	632084534	965	965	965	965	0
191	20241211	164900	632084534	965	965	965	965	0
192	20241211	164800	632084534	965	965	965	965	0
193	20241211	164700	632084534	965	965	965	965	0
194	20241211	164600	632084534	965	965	965	965	0
195	20241211	164500	632084534	965	965	965	965	0
196	20241211	164400	632084534	965	965	965	965	0
197	20241211	164300	632084534	965	965	965	965	0
198	20241211	164200	632084534	965	965	965	965	0
199	20241211	164100	632084534	965	965	965	965	0
200	20241211	164000	632084534	965	965	965	965	0
201	20241211	163900	632084534	965	965	965	965	0
202	20241211	163800	632084534	965	965	965	965	0
203	20241211	163700	632084534	965	965	965	965	0
204	20241211	163600	632084534	965	965	965	965	0
205	20241211	163500	632084534	965	965	965	965	0
206	20241211	163400	632084534	965	965	965	965	0
207	20241211	163300	632084534	965	965	965	965	0
208	20241211	163200	632084534	965	965	965	965	0
209	20241211	163100	632084534	965	965	965	965	0
210	20241211	163000	632084534	965	965	965	965	0
211	20241211	162900	632084534	965	965	965	965	0
212	20241211	162800	632084534	965	965	965	965	3839
213	20241211	162700	632084534	965	965	965	965	0
214	20241211	162600	632084534	965	965	965	965	0
215	20241211	162500	632084534	965	965	965	965	0
216	20241211	162400	632084534	965	965	965	965	0
217	20241211	162300	632084534	965	965	965	965	0
218	20241211	162200	632084534	965	965	965	965	0
219	20241211	162100	632084534	965	965	965	965	0
220	20241211	162000	632084534	965	965	965	965	0
221	20241211	161900	632084534	965	965	965	965	0
222	20241211	161800	632084534	965	965	965	965	0
223	20241211	161700	632084534	965	965	965	965	0
224	20241211	161600	632084534	965	965	965	965	0
225	20241211	161500	632084534	965	965	965	965	0
226	20241211	161400	632084534	965	965	965	965	0
227	20241211	161300	632084534	965	965	965	965	0
228	20241211	161200	632084534	965	965	965	965	0
229	20241211	161100	632084534	965	965	965	965	0
230	20241211	161000	632084534	965	965	965	965	0
231	20241211	160900	632084534	965	965	965	965	0
232	20241211	160800	632084534	965	965	965	965	0
233	20241211	160700	632084534	965	965	965	965	0
234	20241211	160600	632084534	965	965	965	965	0
235	20241211	160500	632084534	965	965	965	965	0
236	20241211	160400	632084534	965	965	965	965	0
237	20241211	160300	632084534	965	965	965	965	0
238	20241211	160200	632084534	965	965	965	965	0
239	20241211	160100	632084534	965	965	965	965	0
240	20241211	160000	632084534	965	965	965	965	0
241	20241211	155900	632084534	965	965	965	965	0
242	20241211	155800	632084534	965	965	965	965	3839
243	20241211	155700	632084534	965	965	965	965	0
244	20241211	155600	632084534	965	965	965	965	0
245	20241211	155500	632084534	965	965	965	965	0
246	20241211	155400	632084534	965	965	965	965	0
247	20241211	155300	632084534	965	965	965	965	0
248	20241211	155200	632084534	965	965	965	965	0
249	20241211	155100	632084534	965	965	965	965	0
250	20241211	155000	632084534	965	965	965	965	0
251	20241211	154900	632084534	965	965	965	965	0
252	20241211	154800	632084534	965	965	965	965	0
253	20241211	154700	632084534	965	965	965	965	0
254	20241211	154600	632084534	965	965	965	965	0
255	20241211	154500	632084534	965	965	965	965	0
256	20241211	154400	632084534	965	965	965	965	0
257	20241211	154300	632084534	965	965	965	965	0
258	20241211	154200	632084534	965	965	965	965	0
259	20241211	154100	632084534	965	965	965	965	0
260	20241211	154000	632084534	965	965	965	965	0
261	20241211	153900	632084534	965	965	965	965	0
262	20241211	153800	632084534	965	965	965	965	0
263	20241211	153700	632084534	965	965	965	965	0
264	20241211	153600	632084534	965	965	965	965	0
265	20241211	153500	632084534	965	965	965	965	0
266	20241211	153400	632084534	965	965	965	965	0
267	20241211	153300	632084534	965	965	965	965	0
268	20241211	153200	632084534	965	965	965	965	0
269	20241211	153100	632084534	965	965	965	965	0
270	20241211	153000	632084534	965	965	965	965	3839
271	20241211	152900	628379899	963	963	963	963	0
272	20241211	152800	628379899	963	963	963	963	0
273	20241211	152700	628379899	963	963	963	963	0
274	20241211	152600	628379899	963	963	963	963	0
275	20241211	152500	628379899	963	963	963	963	0
276	20241211	152400	628379899	963	963	963	963	0
277	20241211	152300	628379899	963	963	963	963	0
278	20241211	152200	628379899	963	963	963	963	0
279	20241211	152100	628379899	963	963	963	963	0
280	20241211	152000	628379899	963	963	963	963	0
281	20241211	151900	628379899	963	963	963	962	2612
282	20241211	151800	625864596	963	962	963	960	642
283	20241211	151700	625247632	963	963	963	961	405
284	20241211	151600	624858263	961	963	963	961	1219
285	20241211	151500	623684800	964	962	964	960	1618
286	20241211	151400	622130146	961	962	962	960	951
287	20241211	151300	621215473	962	962	962	962	1721
288	20241211	151200	619559871	964	964	964	964	0
289	20241211	151100	619559871	964	964	964	964	1
290	20241211	151000	619558907	964	964	964	964	574
291	20241211	150900	619005571	964	962	964	961	4672
292	20241211	150800	614510161	962	961	962	961	8
293	20241211	150700	614502472	961	963	963	961	2427
294	20241211	150600	612166124	963	962	963	961	834
295	20241211	150500	611363689	963	963	963	963	1
296	20241211	150400	611362726	962	962	963	962	198
297	20241211	150300	611172248	963	963	964	962	1606
298	20241211	150200	609625389	964	964	964	964	0
299	20241211	150100	609625389	964	962	964	962	16
300	20241211	150000	609609995	964	964	964	962	948
301	20241211	145900	608696203	964	961	964	961	2248
302	20241211	145800	606533817	961	960	961	960	906
303	20241211	145700	605663691	960	960	960	960	0
304	20241211	145600	605663691	960	960	960	960	710
305	20241211	145500	604982091	961	956	961	956	507
306	20241211	145400	604495014	961	961	961	961	520
307	20241211	145300	603995294	961	961	961	961	5
308	20241211	145200	603990489	961	961	961	961	1
309	20241211	145100	603989528	956	958	961	956	3337
310	20241211	145000	600797387	961	960	961	960	1024
311	20241211	144900	599814175	960	957	960	957	154
312	20241211	144800	599666792	959	959	960	958	4
313	20241211	144700	599662956	957	957	960	957	168
314	20241211	144600	599502177	960	960	960	960	7
315	20241211	144500	599495457	960	960	960	960	168
316	20241211	144400	599334177	960	960	960	960	0
317	20241211	144300	599334177	960	960	960	960	0
318	20241211	144200	599334177	960	960	960	960	100
319	20241211	144100	599238177	960	960	960	960	0
320	20241211	144000	599238177	960	955	960	955	301
321	20241211	143900	598950717	960	960	960	960	4
322	20241211	143800	598946877	960	959	960	959	670
323	20241211	143700	598304227	960	960	960	960	300
324	20241211	143600	598016227	960	960	960	960	1
325	20241211	143500	598015267	960	960	960	960	962
326	20241211	143400	597091747	960	959	960	959	2008
327	20241211	143300	595165775	959	959	959	959	0
328	20241211	143200	595165775	959	959	959	959	0
329	20241211	143100	595165775	959	955	959	955	701
330	20241211	143000	594494313	959	959	959	959	13
331	20241211	142900	594481846	955	955	955	955	597
332	20241211	142800	593911711	960	960	960	960	0
333	20241211	142700	593911711	960	960	960	960	0
334	20241211	142600	593911711	960	958	960	955	1137
335	20241211	142500	592825296	958	960	960	958	197
336	20241211	142400	592636276	958	960	960	958	26
337	20241211	142300	592611366	958	958	958	958	0
338	20241211	142200	592611366	958	962	962	958	1197
339	20241211	142100	591464636	962	961	962	958	1504
340	20241211	142000	590018747	961	960	961	960	600
341	20241211	141900	589442447	963	963	963	963	112
342	20241211	141800	589334591	963	958	963	958	1003
343	20241211	141700	588373702	963	958	963	958	3
344	20241211	141600	588370823	964	963	964	963	34
345	20241211	141500	588338080	963	963	963	963	500
346	20241211	141400	587856580	963	964	964	955	1105
347	20241211	141300	586796625	964	962	964	962	503
348	20241211	141200	586312238	963	955	963	955	1902
349	20241211	141100	584481813	962	961	962	961	1794
350	20241211	141000	582757778	961	961	961	961	104
351	20241211	140900	582657834	961	961	961	961	0
352	20241211	140800	582657834	961	961	961	961	0
353	20241211	140700	582657834	961	960	961	960	48
354	20241211	140600	582611753	960	955	960	955	148
355	20241211	140500	582470403	955	955	955	955	0
356	20241211	140400	582470403	955	955	955	955	160
357	20241211	140300	582317603	957	960	960	957	669
358	20241211	140200	581677070	960	961	961	960	897
359	20241211	140100	580815873	961	962	962	954	7220
360	20241211	140000	573916053	957	962	962	956	3520
361	20241211	135900	570548269	962	957	962	957	1092
362	20241211	135800	569498015	963	963	963	963	0
363	20241211	135700	569498015	963	963	963	963	421
364	20241211	135600	569092592	963	957	963	957	1124
365	20241211	135500	568016288	957	963	963	957	953
366	20241211	135400	567099746	963	963	963	963	6
367	20241211	135300	567093968	962	962	962	962	436
368	20241211	135200	566674536	962	959	962	959	2055
369	20241211	135100	564698916	961	959	962	955	4924
370	20241211	135000	559980225	959	955	959	955	105
371	20241211	134900	559879946	959	959	959	959	5
372	20241211	134800	559875151	959	958	959	958	5269
373	20241211	134700	554827180	958	959	959	958	524
374	20241211	134600	554324688	959	959	959	959	10
375	20241211	134500	554315098	959	959	959	959	1166
376	20241211	134400	553196904	959	958	959	958	223
377	20241211	134300	552983052	955	956	956	955	2942
378	20241211	134200	550173328	958	955	958	953	3092
379	20241211	134100	547221373	960	956	960	955	3027
380	20241211	134000	544329453	959	953	959	952	1110
381	20241211	133900	543271902	960	955	960	955	6933
382	20241211	133800	536627472	955	955	955	948	3077
383	20241211	133700	533710392	955	955	956	955	2275
384	20241211	133600	531537493	956	955	956	944	3584
385	20241211	133500	528126345	955	955	955	950	1877
386	20241211	133400	526333885	955	950	955	945	6486
387	20241211	133300	520169058	950	950	950	948	150
388	20241211	133200	520026618	950	950	950	950	453
389	20241211	133100	519596268	950	950	950	950	1
390	20241211	133000	519595318	948	948	948	948	0
391	20241211	132900	519595318	948	950	950	948	3
392	20241211	132800	519592471	950	950	950	950	23
393	20241211	132700	519570621	951	951	951	949	288
394	20241211	132600	519296933	951	950	951	950	402
395	20241211	132500	518914992	950	950	950	950	304
396	20241211	132400	518626192	950	950	950	950	1410
397	20241211	132300	517286692	950	941	950	935	6268
398	20241211	132200	511370129	941	941	941	941	34
399	20241211	132100	511338135	935	941	941	935	30
400	20241211	132000	511310055	941	941	941	941	5
401	20241211	131900	511305350	935	941	941	935	922
402	20241211	131800	510441018	942	942	942	942	20
403	20241211	131700	510422178	942	941	942	941	2110
404	20241211	131600	508436667	941	941	941	941	0
405	20241211	131500	508436667	941	941	941	941	0
406	20241211	131400	508436667	941	941	941	941	0
407	20241211	131300	508436667	941	941	941	941	0
408	20241211	131200	508436667	941	941	941	941	0
409	20241211	131100	508436667	941	941	941	941	0
410	20241211	131000	508436667	941	935	941	935	15
411	20241211	130900	508422636	935	936	936	935	2195
412	20241211	130800	506369264	936	936	936	936	877
413	20241211	130700	505548392	942	942	942	936	1510
414	20241211	130600	504132756	938	938	938	938	199
415	20241211	130500	503946094	942	942	942	942	0
416	20241211	130400	503946094	942	938	942	938	12
417	20241211	130300	503934794	942	942	942	942	26
418	20241211	130200	503910302	943	943	943	943	0
419	20241211	130100	503910302	943	938	943	938	151
420	20241211	130000	503768519	938	938	938	938	110
421	20241211	125900	503665339	941	937	941	937	125
422	20241211	125800	503548190	941	941	941	941	0
423	20241211	125700	503548190	941	938	941	937	1301
424	20241211	125600	502328180	938	939	939	938	1010
425	20241211	125500	501379891	939	942	942	939	3706
426	20241211	125400	497893756	942	942	942	942	95
427	20241211	125300	497804266	943	943	943	943	4
428	20241211	125200	497800494	943	943	943	943	0
429	20241211	125100	497800494	943	943	943	943	1027
430	20241211	125000	496832033	943	943	943	943	0
431	20241211	124900	496832033	943	943	943	943	1426
432	20241211	124800	495487315	943	943	943	943	0
433	20241211	124700	495487315	943	943	943	943	1
434	20241211	124600	495486372	941	941	941	941	4
435	20241211	124500	495482608	942	942	942	942	10
436	20241211	124400	495473188	941	941	941	941	0
437	20241211	124300	495473188	941	941	941	941	854
438	20241211	124200	494669574	943	941	943	941	16
439	20241211	124100	494654516	941	941	941	941	210
440	20241211	124000	494456906	941	941	941	941	214
441	20241211	123900	494255532	941	943	943	941	251
442	20241211	123800	494019339	941	941	941	941	240
443	20241211	123700	493793499	941	943	943	941	3
444	20241211	123600	493790674	941	941	941	941	1
445	20241211	123500	493789733	941	941	941	941	0
446	20241211	123400	493789733	941	941	941	941	70
447	20241211	123300	493723863	941	944	944	941	11
448	20241211	123200	493713509	941	944	944	941	426
449	20241211	123100	493312640	944	944	944	944	0
450	20241211	123000	493312640	944	944	944	941	445
451	20241211	122900	492892995	944	942	944	942	2051
452	20241211	122800	490957291	942	942	942	942	368
453	20241211	122700	490610635	942	942	942	940	1399
454	20241211	122600	489294466	942	942	942	942	574
455	20241211	122500	488753758	944	944	944	944	1
456	20241211	122400	488752814	945	945	945	945	0
457	20241211	122300	488752814	945	945	945	945	32
458	20241211	122200	488722574	942	944	944	942	697
459	20241211	122100	488065934	945	945	945	945	0
460	20241211	122000	488065934	945	945	945	945	352
461	20241211	121900	487733294	945	945	945	945	108
462	20241211	121800	487631234	945	945	945	945	0
463	20241211	121700	487631234	945	945	945	945	122
464	20241211	121600	487515944	945	945	945	945	0
465	20241211	121500	487515944	945	945	945	945	188
466	20241211	121400	487338284	945	945	945	945	4
467	20241211	121300	487334504	946	946	946	946	451
468	20241211	121200	486907858	950	950	950	950	0
469	20241211	121100	486907858	950	947	950	947	38
470	20241211	121000	486871842	945	945	945	945	0
471	20241211	120900	486871842	945	945	945	945	1340
472	20241211	120800	485605542	945	942	945	942	102
473	20241211	120700	485509455	942	942	942	942	0
474	20241211	120600	485509455	942	944	944	942	1349
475	20241211	120500	484238599	942	942	942	942	1
476	20241211	120400	484237657	941	941	941	941	1049
477	20241211	120300	483250548	941	941	941	941	221
478	20241211	120200	483042587	941	947	947	941	327
479	20241211	120100	482734874	948	948	948	948	1
480	20241211	120000	482733926	944	944	944	944	378
481	20241211	115900	482377094	944	944	944	944	0
482	20241211	115800	482377094	944	940	944	940	13685
483	20241211	115700	469513190	940	948	948	939	4086
484	20241211	115600	465671720	948	948	948	948	105
485	20241211	115500	465572180	948	946	948	946	735
486	20241211	115400	464875745	948	948	948	948	0
487	20241211	115300	464875745	948	948	948	948	1
488	20241211	115200	464874797	950	950	950	950	0
489	20241211	115100	464874797	950	946	950	937	6508
490	20241211	115000	458740637	950	946	950	946	1507
491	20241211	114900	457314907	951	951	951	951	0
492	20241211	114800	457314907	951	951	951	951	1257
493	20241211	114700	456119500	952	946	952	945	2205
494	20241211	114600	454033975	946	946	953	946	610
495	20241211	114500	453456908	946	949	954	946	9206
496	20241211	114400	444740386	946	957	957	946	3808
497	20241211	114300	441124164	957	952	957	952	8296
498	20241211	114200	433206376	951	948	951	948	22182
499	20241211	114100	412118226	949	945	949	945	1685
500	20241211	114000	410522525	947	946	947	946	21
501	20241211	113900	410502658	945	945	945	945	0
502	20241211	113800	410502658	945	947	947	945	892
503	20241211	113700	409659034	948	948	948	946	2089
504	20241211	113600	407679217	948	949	949	947	565
505	20241211	113500	407143469	951	949	951	949	5524
506	20241211	113400	401892867	949	946	949	946	3194
507	20241211	113300	398867190	947	947	947	947	0
508	20241211	113200	398867190	947	945	949	945	16358
509	20241211	113100	383403307	945	942	945	942	938
510	20241211	113000	382518280	942	941	942	941	267
511	20241211	112900	382266823	938	941	942	938	1866
512	20241211	112800	380516317	939	939	939	939	70
513	20241211	112700	380450587	939	939	939	939	28
514	20241211	112600	380424295	939	938	947	938	2930
515	20241211	112500	377666395	938	938	948	938	6416
516	20241211	112400	371632600	939	938	943	938	5783
517	20241211	112300	366201548	939	925	940	925	12699
518	20241211	112200	354330246	925	918	925	918	2293
519	20241211	112100	352223114	917	915	917	907	1024
520	20241211	112000	351286486	915	907	915	907	105
521	20241211	111900	351190451	901	907	907	901	8135
522	20241211	111800	343845385	903	907	907	903	1987
523	20241211	111700	342047458	918	921	921	902	13438
524	20241211	111600	329775149	924	926	933	924	6060
525	20241211	111500	324168926	926	937	939	926	12526
526	20241211	111400	312502648	937	936	950	936	19319
527	20241211	111300	294333518	936	952	967	931	33544
528	20241211	111200	262495350	958	935	960	935	43159
529	20241211	111100	221448824	945	945	945	945	0
530	20241211	111000	221448824	945	945	945	945	0
531	20241211	110900	221448824	945	928	945	928	41274
532	20241211	110800	182802302	923	922	923	922	170
533	20241211	110700	182645542	922	928	928	922	2228
534	20241211	110600	180581297	928	928	928	928	2463
535	20241211	110500	178295633	928	920	928	920	11626
536	20241211	110400	167565225	919	914	919	914	8131
537	20241211	110300	160103224	914	914	914	914	108
538	20241211	110200	160004512	920	916	920	916	6429
539	20241211	110100	154101531	916	911	916	910	676
540	20241211	110000	153485979	908	916	916	908	2
541	20241211	105900	153484155	912	916	916	912	344
542	20241211	105800	153169124	916	916	916	916	662
543	20241211	105700	152562732	917	913	917	913	4065
544	20241211	105600	148837860	912	910	912	909	66
545	20241211	105500	148777783	909	905	909	902	9946
546	20241211	105400	139752124	905	905	905	905	0
547	20241211	105300	139752124	905	905	905	905	1
548	20241211	105200	139751219	905	905	905	905	0
549	20241211	105100	139751219	905	905	905	905	100
550	20241211	105000	139660719	901	901	901	901	0
551	20241211	104900	139660719	901	901	901	901	0
552	20241211	104800	139660719	901	901	901	901	734
553	20241211	104700	138999385	901	901	901	901	1
554	20241211	104600	138998484	900	900	900	900	1
555	20241211	104500	138997584	900	905	905	900	35
556	20241211	104400	138966079	897	905	905	897	2
557	20241211	104300	138964277	896	897	906	896	3556
558	20241211	104200	135774512	906	899	906	894	1863
559	20241211	104100	134099704	906	906	906	906	500
560	20241211	104000	133646704	906	901	906	900	2200
561	20241211	103900	131665388	902	902	902	902	591
562	20241211	103800	131132306	908	908	908	908	0
563	20241211	103700	131132306	908	908	908	908	0
564	20241211	103600	131132306	908	908	908	908	0
565	20241211	103500	131132306	908	902	908	902	641
566	20241211	103400	130554118	908	908	908	908	1400
567	20241211	103300	129282918	908	907	908	907	1555
568	20241211	103200	127871532	907	900	907	900	438
569	20241211	103100	127477318	908	908	908	908	300
570	20241211	103000	127204918	908	908	908	908	1
571	20241211	102900	127204010	899	908	909	899	433
572	20241211	102800	126813885	910	910	910	910	0
573	20241211	102700	126813885	910	910	910	910	0
574	20241211	102600	126813885	910	910	910	910	10
575	20241211	102500	126804785	910	895	910	895	7716
576	20241211	102400	119813552	898	898	898	898	0
577	20241211	102300	119813552	898	898	898	898	0
578	20241211	102200	119813552	898	898	898	898	0
579	20241211	102100	119813552	898	892	898	892	118
580	20241211	102000	119708290	893	894	894	893	550
581	20241211	101900	119216701	898	898	898	898	1
582	20241211	101800	119215803	894	894	894	894	11
583	20241211	101700	119205969	894	895	898	894	135
584	20241211	101600	119085191	900	900	900	900	1
585	20241211	101500	119084291	900	905	905	895	5531
586	20241211	101400	114104304	909	909	909	909	1
587	20241211	101300	114103395	905	906	910	905	546
588	20241211	101200	113608969	912	912	912	912	0
589	20241211	101100	113608969	912	912	912	912	2
590	20241211	101000	113607145	912	911	912	906	1301
591	20241211	100900	112423433	912	912	912	912	1
592	20241211	100800	112422521	904	904	904	904	554
593	20241211	100700	111921705	913	913	913	913	0
594	20241211	100600	111921705	913	912	913	912	1001
595	20241211	100500	111008792	912	912	912	912	0
596	20241211	100400	111008792	912	904	912	902	22
597	20241211	100300	110988908	904	903	916	903	1276
598	20241211	100200	109830799	905	905	905	905	10
599	20241211	100100	109821749	905	905	905	905	303
600	20241211	100000	109547534	905	908	908	905	1070
601	20241211	095900	108577604	909	909	909	909	712
602	20241211	095800	107930396	909	909	909	909	10
603	20241211	095700	107921306	909	911	916	909	568
604	20241211	095600	107403875	911	911	916	911	1001
605	20241211	095500	106491959	916	912	916	911	554
606	20241211	095400	105986720	917	915	917	915	2630
607	20241211	095300	103580258	918	917	918	917	1133
608	20241211	095200	102540534	918	917	918	907	3221
609	20241211	095100	99598149	917	917	917	903	21
610	20241211	095000	99578907	917	915	917	914	729
611	20241211	094900	98912314	917	917	917	917	900
612	20241211	094800	98087014	918	909	918	909	11031
613	20241211	094700	88013836	911	902	911	902	2967
614	20241211	094600	85337593	910	910	911	900	5147
615	20241211	094500	80674351	918	920	920	912	1974
616	20241211	094400	78869805	920	916	920	912	8562
617	20241211	094300	71024342	912	897	915	897	32334
618	20241211	094200	41703623	897	897	897	897	20
619	20241211	094100	41685683	897	889	897	889	1054
620	20241211	094000	40748345	897	893	897	890	2033
621	20241211	093900	38932968	897	895	897	890	1966
622	20241211	093800	37180618	898	898	898	898	15
623	20241211	093700	37167148	898	898	898	898	0
624	20241211	093600	37167148	898	898	898	898	0
625	20241211	093500	37167148	898	895	898	895	190
626	20241211	093400	36996618	898	898	898	898	22
627	20241211	093300	36976862	898	898	898	898	50
628	20241211	093200	36931962	898	898	898	898	400
629	20241211	093100	36572762	898	899	899	892	1177
630	20241211	093000	35522722	899	893	899	893	468
631	20241211	092900	35104726	895	898	899	895	1382
632	20241211	092800	33864298	899	898	899	898	203
633	20241211	092700	33682003	898	898	898	898	24
634	20241211	092600	33660451	898	898	898	893	505
635	20241211	092500	33207461	891	897	898	890	1460
636	20241211	092400	31897885	897	891	897	890	3604
637	20241211	092300	28690175	897	893	897	892	2004
638	20241211	092200	26897574	893	893	893	892	141
639	20241211	092100	26771761	892	892	892	892	0
640	20241211	092000	26771761	892	892	892	892	1000
641	20241211	091900	25879761	890	890	890	890	0
642	20241211	091800	25879761	890	885	890	885	13087
643	20241211	091700	14234359	885	885	885	885	0
644	20241211	091600	14234359	885	879	885	879	203
645	20241211	091500	14054722	879	879	879	879	142
646	20241211	091400	13929904	879	879	879	879	0
647	20241211	091300	13929904	879	879	879	879	100
648	20241211	091200	13842004	879	876	879	876	1298
649	20241211	091100	12701401	890	889	890	889	1000
650	20241211	091000	11811501	874	890	890	874	886
651	20241211	090900	11024561	890	875	890	873	2320
652	20241211	090800	8985267	878	880	880	878	705
653	20241211	090700	8364879	880	880	885	880	1513
654	20241211	090600	7029929	879	879	879	879	100
655	20241211	090500	6942029	879	870	879	870	3850
656	20241211	090400	3580424	871	869	871	869	250
657	20241211	090300	3362826	861	864	864	861	473
658	20241211	090200	2954850	868	868	868	868	3
659	20241211	090100	2952246	868	868	868	868	210
660	20241211	090000	2769966	868	860	868	860	3077