KissMeData/086960/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	200000	1601011533	972	972	972	972	48363
3	20241219	195900	1601011533	972	972	972	972	0
4	20241219	195800	1601011533	972	972	972	972	0
5	20241219	195700	1601011533	972	972	972	972	0
6	20241219	195600	1601011533	972	972	972	972	0
7	20241219	195500	1601011533	972	972	972	972	0
8	20241219	195400	1601011533	972	972	972	972	0
9	20241219	195300	1601011533	972	972	972	972	0
10	20241219	195200	1601011533	972	972	972	972	0
11	20241219	195100	1601011533	972	972	972	972	0
12	20241219	195000	1601011533	972	972	972	972	0
13	20241219	194900	1601011533	972	972	972	972	0
14	20241219	194800	1601011533	972	972	972	972	0
15	20241219	194700	1601011533	972	972	972	972	0
16	20241219	194600	1601011533	972	972	972	972	0
17	20241219	194500	1601011533	972	972	972	972	0
18	20241219	194400	1601011533	972	972	972	972	0
19	20241219	194300	1601011533	972	972	972	972	0
20	20241219	194200	1601011533	972	972	972	972	0
21	20241219	194100	1601011533	972	972	972	972	0
22	20241219	194000	1601011533	972	972	972	972	0
23	20241219	193900	1601011533	972	972	972	972	0
24	20241219	193800	1601011533	972	972	972	972	0
25	20241219	193700	1601011533	972	972	972	972	0
26	20241219	193600	1601011533	972	972	972	972	0
27	20241219	193500	1601011533	972	972	972	972	0
28	20241219	193400	1601011533	972	972	972	972	0
29	20241219	193300	1601011533	972	972	972	972	0
30	20241219	193200	1601011533	972	972	972	972	0
31	20241219	193100	1601011533	972	972	972	972	0
32	20241219	193000	1601011533	972	972	972	972	48363
33	20241219	192900	1601011533	972	972	972	972	0
34	20241219	192800	1601011533	972	972	972	972	0
35	20241219	192700	1601011533	972	972	972	972	0
36	20241219	192600	1601011533	972	972	972	972	0
37	20241219	192500	1601011533	972	972	972	972	0
38	20241219	192400	1601011533	972	972	972	972	0
39	20241219	192300	1601011533	972	972	972	972	0
40	20241219	192200	1601011533	972	972	972	972	0
41	20241219	192100	1601011533	972	972	972	972	0
42	20241219	192000	1601011533	972	972	972	972	0
43	20241219	191900	1601011533	972	972	972	972	0
44	20241219	191800	1601011533	972	972	972	972	0
45	20241219	191700	1601011533	972	972	972	972	0
46	20241219	191600	1601011533	972	972	972	972	0
47	20241219	191500	1601011533	972	972	972	972	0
48	20241219	191400	1601011533	972	972	972	972	0
49	20241219	191300	1601011533	972	972	972	972	0
50	20241219	191200	1601011533	972	972	972	972	0
51	20241219	191100	1601011533	972	972	972	972	0
52	20241219	191000	1601011533	972	972	972	972	0
53	20241219	190900	1601011533	972	972	972	972	0
54	20241219	190800	1601011533	972	972	972	972	0
55	20241219	190700	1601011533	972	972	972	972	0
56	20241219	190600	1601011533	972	972	972	972	0
57	20241219	190500	1601011533	972	972	972	972	0
58	20241219	190400	1601011533	972	972	972	972	0
59	20241219	190300	1601011533	972	972	972	972	0
60	20241219	190200	1601011533	972	972	972	972	0
61	20241219	190100	1601011533	972	972	972	972	0
62	20241219	190000	1601011533	972	972	972	972	48363
63	20241219	185900	1601011533	972	972	972	972	0
64	20241219	185800	1601011533	972	972	972	972	0
65	20241219	185700	1601011533	972	972	972	972	0
66	20241219	185600	1601011533	972	972	972	972	0
67	20241219	185500	1601011533	972	972	972	972	0
68	20241219	185400	1601011533	972	972	972	972	0
69	20241219	185300	1601011533	972	972	972	972	0
70	20241219	185200	1601011533	972	972	972	972	0
71	20241219	185100	1601011533	972	972	972	972	0
72	20241219	185000	1601011533	972	972	972	972	0
73	20241219	184900	1601011533	972	972	972	972	0
74	20241219	184800	1601011533	972	972	972	972	0
75	20241219	184700	1601011533	972	972	972	972	0
76	20241219	184600	1601011533	972	972	972	972	0
77	20241219	184500	1601011533	972	972	972	972	0
78	20241219	184400	1601011533	972	972	972	972	0
79	20241219	184300	1601011533	972	972	972	972	0
80	20241219	184200	1601011533	972	972	972	972	0
81	20241219	184100	1601011533	972	972	972	972	0
82	20241219	184000	1601011533	972	972	972	972	0
83	20241219	183900	1601011533	972	972	972	972	0
84	20241219	183800	1601011533	972	972	972	972	0
85	20241219	183700	1601011533	972	972	972	972	0
86	20241219	183600	1601011533	972	972	972	972	0
87	20241219	183500	1601011533	972	972	972	972	0
88	20241219	183400	1601011533	972	972	972	972	0
89	20241219	183300	1601011533	972	972	972	972	0
90	20241219	183200	1601011533	972	972	972	972	0
91	20241219	183100	1601011533	972	972	972	972	0
92	20241219	183000	1601011533	972	972	972	972	48363
93	20241219	182900	1601011533	972	972	972	972	0
94	20241219	182800	1601011533	972	972	972	972	0
95	20241219	182700	1601011533	972	972	972	972	0
96	20241219	182600	1601011533	972	972	972	972	0
97	20241219	182500	1601011533	972	972	972	972	0
98	20241219	182400	1601011533	972	972	972	972	0
99	20241219	182300	1601011533	972	972	972	972	0
100	20241219	182200	1601011533	972	972	972	972	0
101	20241219	182100	1601011533	972	972	972	972	0
102	20241219	182000	1601011533	972	972	972	972	0
103	20241219	181900	1601011533	972	972	972	972	0
104	20241219	181800	1601011533	972	972	972	972	0
105	20241219	181700	1601011533	972	972	972	972	0
106	20241219	181600	1601011533	972	972	972	972	0
107	20241219	181500	1601011533	972	972	972	972	0
108	20241219	181400	1601011533	972	972	972	972	0
109	20241219	181300	1601011533	972	972	972	972	0
110	20241219	181200	1601011533	972	972	972	972	0
111	20241219	181100	1601011533	972	972	972	972	0
112	20241219	181000	1601011533	972	972	972	972	0
113	20241219	180900	1601011533	972	972	972	972	0
114	20241219	180800	1601011533	972	972	972	972	0
115	20241219	180700	1601011533	972	972	972	972	0
116	20241219	180600	1601011533	972	972	972	972	0
117	20241219	180500	1601011533	972	972	972	972	0
118	20241219	180400	1601011533	972	972	972	972	0
119	20241219	180300	1601011533	972	972	972	972	0
120	20241219	180200	1601011533	972	972	972	972	0
121	20241219	180100	1601011533	972	972	972	972	0
122	20241219	180000	1601011533	972	972	972	972	48363
123	20241219	175900	1601011533	972	972	972	972	0
124	20241219	175800	1601011533	972	972	972	972	0
125	20241219	175700	1601011533	972	972	972	972	0
126	20241219	175600	1601011533	972	972	972	972	0
127	20241219	175500	1601011533	972	972	972	972	0
128	20241219	175400	1601011533	972	972	972	972	0
129	20241219	175300	1601011533	972	972	972	972	0
130	20241219	175200	1601011533	972	972	972	972	0
131	20241219	175100	1601011533	972	972	972	972	0
132	20241219	175000	1601011533	972	972	972	972	0
133	20241219	174900	1601011533	972	972	972	972	0
134	20241219	174800	1601011533	972	972	972	972	0
135	20241219	174700	1601011533	972	972	972	972	0
136	20241219	174600	1601011533	972	972	972	972	0
137	20241219	174500	1601011533	972	972	972	972	0
138	20241219	174400	1601011533	972	972	972	972	0
139	20241219	174300	1601011533	972	972	972	972	0
140	20241219	174200	1601011533	972	972	972	972	0
141	20241219	174100	1601011533	972	972	972	972	0
142	20241219	174000	1601011533	972	972	972	972	0
143	20241219	173900	1601011533	972	972	972	972	0
144	20241219	173800	1601011533	972	972	972	972	0
145	20241219	173700	1601011533	972	972	972	972	0
146	20241219	173600	1601011533	972	972	972	972	0
147	20241219	173500	1601011533	972	972	972	972	0
148	20241219	173400	1601011533	972	972	972	972	0
149	20241219	173300	1601011533	972	972	972	972	0
150	20241219	173200	1601011533	972	972	972	972	0
151	20241219	173100	1601011533	972	972	972	972	0
152	20241219	173000	1601011533	972	972	972	972	48363
153	20241219	172900	1601011533	972	972	972	972	0
154	20241219	172800	1601011533	972	972	972	972	0
155	20241219	172700	1601011533	972	972	972	972	0
156	20241219	172600	1601011533	972	972	972	972	0
157	20241219	172500	1601011533	972	972	972	972	0
158	20241219	172400	1601011533	972	972	972	972	0
159	20241219	172300	1601011533	972	972	972	972	0
160	20241219	172200	1601011533	972	972	972	972	0
161	20241219	172100	1601011533	972	972	972	972	0
162	20241219	172000	1601011533	972	972	972	972	0
163	20241219	171900	1601011533	972	972	972	972	0
164	20241219	171800	1601011533	972	972	972	972	0
165	20241219	171700	1601011533	972	972	972	972	0
166	20241219	171600	1601011533	972	972	972	972	0
167	20241219	171500	1601011533	972	972	972	972	0
168	20241219	171400	1601011533	972	972	972	972	0
169	20241219	171300	1601011533	972	972	972	972	0
170	20241219	171200	1601011533	972	972	972	972	0
171	20241219	171100	1601011533	972	972	972	972	0
172	20241219	171000	1601011533	972	972	972	972	0
173	20241219	170900	1601011533	972	972	972	972	0
174	20241219	170800	1601011533	972	972	972	972	0
175	20241219	170700	1601011533	972	972	972	972	0
176	20241219	170600	1601011533	972	972	972	972	0
177	20241219	170500	1601011533	972	972	972	972	0
178	20241219	170400	1601011533	972	972	972	972	0
179	20241219	170300	1601011533	972	972	972	972	0
180	20241219	170200	1601011533	972	972	972	972	0
181	20241219	170100	1601011533	972	972	972	972	0
182	20241219	170000	1601011533	972	972	972	972	48363
183	20241219	165900	1601011533	972	972	972	972	0
184	20241219	165800	1601011533	972	972	972	972	0
185	20241219	165700	1601011533	972	972	972	972	0
186	20241219	165600	1601011533	972	972	972	972	0
187	20241219	165500	1601011533	972	972	972	972	0
188	20241219	165400	1601011533	972	972	972	972	0
189	20241219	165300	1601011533	972	972	972	972	0
190	20241219	165200	1601011533	972	972	972	972	0
191	20241219	165100	1601011533	972	972	972	972	0
192	20241219	165000	1601011533	972	972	972	972	0
193	20241219	164900	1601011533	972	972	972	972	0
194	20241219	164800	1601011533	972	972	972	972	0
195	20241219	164700	1601011533	972	972	972	972	0
196	20241219	164600	1601011533	972	972	972	972	0
197	20241219	164500	1601011533	972	972	972	972	0
198	20241219	164400	1601011533	972	972	972	972	0
199	20241219	164300	1601011533	972	972	972	972	0
200	20241219	164200	1601011533	972	972	972	972	0
201	20241219	164100	1601011533	972	972	972	972	0
202	20241219	164000	1601011533	972	972	972	972	0
203	20241219	163900	1601011533	972	972	972	972	0
204	20241219	163800	1601011533	972	972	972	972	0
205	20241219	163700	1601011533	972	972	972	972	0
206	20241219	163600	1601011533	972	972	972	972	0
207	20241219	163500	1601011533	972	972	972	972	0
208	20241219	163400	1601011533	972	972	972	972	0
209	20241219	163300	1601011533	972	972	972	972	0
210	20241219	163200	1601011533	972	972	972	972	0
211	20241219	163100	1601011533	972	972	972	972	0
212	20241219	163000	1601011533	972	972	972	972	48363
213	20241219	162900	1601011533	972	972	972	972	0
214	20241219	162800	1601011533	972	972	972	972	0
215	20241219	162700	1601011533	972	972	972	972	0
216	20241219	162600	1601011533	972	972	972	972	0
217	20241219	162500	1601011533	972	972	972	972	0
218	20241219	162400	1601011533	972	972	972	972	0
219	20241219	162300	1601011533	972	972	972	972	0
220	20241219	162200	1601011533	972	972	972	972	0
221	20241219	162100	1601011533	972	972	972	972	0
222	20241219	162000	1601011533	972	972	972	972	0
223	20241219	161900	1601011533	972	972	972	972	0
224	20241219	161800	1601011533	972	972	972	972	0
225	20241219	161700	1601011533	972	972	972	972	0
226	20241219	161600	1601011533	972	972	972	972	0
227	20241219	161500	1601011533	972	972	972	972	0
228	20241219	161400	1601011533	972	972	972	972	0
229	20241219	161300	1601011533	972	972	972	972	0
230	20241219	161200	1601011533	972	972	972	972	0
231	20241219	161100	1601011533	972	972	972	972	0
232	20241219	161000	1601011533	972	972	972	972	0
233	20241219	160900	1601011533	972	972	972	972	0
234	20241219	160800	1601011533	972	972	972	972	0
235	20241219	160700	1601011533	972	972	972	972	0
236	20241219	160600	1601011533	972	972	972	972	0
237	20241219	160500	1601011533	972	972	972	972	0
238	20241219	160400	1601011533	972	972	972	972	0
239	20241219	160300	1601011533	972	972	972	972	0
240	20241219	160200	1601011533	972	972	972	972	0
241	20241219	160100	1601011533	972	972	972	972	0
242	20241219	160000	1601011533	972	972	972	972	48363
243	20241219	155900	1601011533	972	972	972	972	0
244	20241219	155800	1601011533	972	972	972	972	0
245	20241219	155700	1601011533	972	972	972	972	0
246	20241219	155600	1601011533	972	972	972	972	0
247	20241219	155500	1601011533	972	972	972	972	0
248	20241219	155400	1601011533	972	972	972	972	0
249	20241219	155300	1601011533	972	972	972	972	0
250	20241219	155200	1601011533	972	972	972	972	0
251	20241219	155100	1601011533	972	972	972	972	0
252	20241219	155000	1601011533	972	972	972	972	0
253	20241219	154900	1601011533	972	972	972	972	0
254	20241219	154800	1601011533	972	972	972	972	0
255	20241219	154700	1601011533	972	972	972	972	0
256	20241219	154600	1601011533	972	972	972	972	0
257	20241219	154500	1601011533	972	972	972	972	0
258	20241219	154400	1601011533	972	972	972	972	0
259	20241219	154300	1601011533	972	972	972	972	0
260	20241219	154200	1601011533	972	972	972	972	0
261	20241219	154100	1601011533	972	972	972	972	0
262	20241219	154000	1601011533	972	972	972	972	0
263	20241219	153900	1601011533	972	972	972	972	0
264	20241219	153800	1601011533	972	972	972	972	0
265	20241219	153700	1601011533	972	972	972	972	0
266	20241219	153600	1601011533	972	972	972	972	0
267	20241219	153500	1601011533	972	972	972	972	0
268	20241219	153400	1601011533	972	972	972	972	0
269	20241219	153300	1601011533	972	972	972	972	0
270	20241219	153200	1601011533	972	972	972	972	0
271	20241219	153100	1601011533	972	972	972	972	0
272	20241219	153000	1601011533	972	972	972	972	96726
273	20241219	152900	1554002697	981	981	981	981	0
274	20241219	152800	1554002697	981	981	981	981	0
275	20241219	152700	1554002697	981	981	981	981	0
276	20241219	152600	1554002697	981	981	981	981	0
277	20241219	152500	1554002697	981	981	981	981	0
278	20241219	152400	1554002697	981	981	981	981	0
279	20241219	152300	1554002697	981	981	981	981	0
280	20241219	152200	1554002697	981	981	981	981	0
281	20241219	152100	1554002697	981	981	981	981	0
282	20241219	152000	1554002697	981	981	981	981	0
283	20241219	151900	1554002697	981	980	982	975	7343
284	20241219	151800	1546824111	980	976	980	975	2093
285	20241219	151700	1544779439	978	979	979	975	4191
286	20241219	151600	1540692826	979	978	979	974	6104
287	20241219	151500	1534726311	978	979	979	974	4276
288	20241219	151400	1530556956	975	978	979	975	5541
289	20241219	151300	1525147481	978	978	978	978	2174
290	20241219	151200	1523021309	979	979	979	978	1084
291	20241219	151100	1521961056	979	980	980	979	1928
292	20241219	151000	1520073434	979	980	980	979	1404
293	20241219	150900	1518698600	981	983	983	979	40
294	20241219	150800	1518659404	983	983	984	983	2847
295	20241219	150700	1515860802	978	982	983	978	3428
296	20241219	150600	1512501644	982	982	982	981	493
297	20241219	150500	1512017695	981	979	981	979	896
298	20241219	150400	1511140249	978	980	980	978	10051
299	20241219	150300	1501294385	980	982	982	980	391
300	20241219	150200	1500911003	982	980	982	980	350
301	20241219	150100	1500567802	980	980	980	980	5378
302	20241219	150000	1495297362	980	980	981	980	20055
303	20241219	145900	1475643461	980	980	980	980	600
304	20241219	145800	1475055461	980	981	981	980	400
305	20241219	145700	1474663261	980	981	982	980	1300
306	20241219	145600	1473389059	981	980	981	980	637
307	20241219	145500	1472764666	981	980	981	980	824
308	20241219	145400	1471957079	980	980	980	980	7774
309	20241219	145300	1464338559	980	983	983	980	2012
310	20241219	145200	1462366793	983	981	983	980	7678
311	20241219	145100	1454841203	981	981	981	981	1744
312	20241219	145000	1453130339	981	981	981	981	535
313	20241219	144900	1452605504	984	980	986	980	4164
314	20241219	144800	1448514605	980	981	981	980	1645
315	20241219	144700	1446902244	982	982	982	981	5601
316	20241219	144600	1441406450	982	982	982	982	100
317	20241219	144500	1441308250	982	982	982	982	9972
318	20241219	144400	1431515746	983	983	983	983	2
319	20241219	144300	1431513780	983	983	983	983	166
320	20241219	144200	1431350602	986	986	986	986	46
321	20241219	144100	1431305246	986	986	986	986	1063
322	20241219	144000	1430257128	986	986	986	986	0
323	20241219	143900	1430257128	986	986	986	986	3701
324	20241219	143800	1426607942	986	985	986	985	9300
325	20241219	143700	1417440032	986	986	986	982	1890
326	20241219	143600	1415579287	986	986	986	983	36
327	20241219	143500	1415543794	986	983	986	982	13
328	20241219	143400	1415530983	986	986	986	984	35
329	20241219	143300	1415496539	982	983	983	982	1000
330	20241219	143200	1414514538	981	981	981	981	1161
331	20241219	143100	1413375597	982	981	982	981	1415
332	20241219	143000	1411987467	981	984	984	981	9467
333	20241219	142900	1402689015	985	985	987	985	2131
334	20241219	142800	1400589949	985	987	987	985	18
335	20241219	142700	1400572199	984	986	987	984	819
336	20241219	142600	1399764325	984	984	984	984	0
337	20241219	142500	1399764325	984	984	984	984	300
338	20241219	142400	1399469125	984	987	987	983	2753
339	20241219	142300	1396762100	983	987	987	983	123
340	20241219	142200	1396641150	987	985	987	985	1428
341	20241219	142100	1395234544	983	982	983	982	38
342	20241219	142000	1395197227	982	982	982	982	79
343	20241219	141900	1395119649	982	986	986	982	243
344	20241219	141800	1394880623	986	987	987	983	421
345	20241219	141700	1394465936	988	985	988	985	5000
346	20241219	141600	1389531516	984	984	984	984	88
347	20241219	141500	1389444924	982	983	983	982	586
348	20241219	141400	1388868992	987	987	987	987	1
349	20241219	141300	1388868005	982	982	982	982	775
350	20241219	141200	1388106955	982	983	983	982	1493
351	20241219	141100	1386640828	983	984	984	983	1088
352	20241219	141000	1385571101	983	983	983	983	0
353	20241219	140900	1385571101	983	987	987	983	11
354	20241219	140800	1385560284	984	987	987	984	2201
355	20241219	140700	1383394497	980	980	980	980	0
356	20241219	140600	1383394497	980	987	987	980	4321
357	20241219	140500	1379150859	987	987	987	987	30
358	20241219	140400	1379121249	984	984	987	984	1886
359	20241219	140300	1377265417	987	986	987	986	459
360	20241219	140200	1376812394	987	987	987	987	1
361	20241219	140100	1376811407	987	987	987	987	320
362	20241219	140000	1376495567	987	988	988	987	2
363	20241219	135900	1376493592	981	988	988	981	11057
364	20241219	135800	1365610223	988	990	990	988	519
365	20241219	135700	1365097428	990	992	992	990	1733
366	20241219	135600	1363379782	992	989	992	988	5763
367	20241219	135500	1357673853	988	986	988	986	3426
368	20241219	135400	1354290531	985	985	985	985	72
369	20241219	135300	1354219611	986	986	987	986	3081
370	20241219	135200	1351181743	985	985	986	985	548
371	20241219	135100	1350641917	986	985	986	985	678
372	20241219	135000	1349974086	985	982	985	981	1626
373	20241219	134900	1348373245	984	984	984	984	0
374	20241219	134800	1348373245	984	984	985	982	316
375	20241219	134700	1348062819	985	984	985	984	382
376	20241219	134600	1347686880	985	985	985	985	1
377	20241219	134500	1347685895	984	984	984	984	711
378	20241219	134400	1346986271	982	984	984	982	854
379	20241219	134300	1346147079	984	984	984	984	4
380	20241219	134200	1346143143	984	985	985	983	569
381	20241219	134100	1345582975	985	985	985	985	0
382	20241219	134000	1345582975	985	986	986	985	277
383	20241219	133900	1345310129	986	986	987	985	6506
384	20241219	133800	1338896458	986	985	986	982	3607
385	20241219	133700	1335342985	985	983	985	981	1359
386	20241219	133600	1334008599	984	985	985	984	102
387	20241219	133500	1333908229	985	985	985	984	5
388	20241219	133400	1333903306	985	986	986	985	53
389	20241219	133300	1333851099	986	986	986	985	130
390	20241219	133200	1333722928	986	982	986	982	127
391	20241219	133100	1333597810	986	984	986	984	219
392	20241219	133000	1333382310	985	987	987	985	3056
393	20241219	132900	1330367093	987	987	988	980	7848
394	20241219	132800	1322667579	986	987	987	985	1011
395	20241219	132700	1321669734	987	987	987	986	163
396	20241219	132600	1321508854	986	987	987	986	23
397	20241219	132500	1321486154	987	987	987	987	5
398	20241219	132400	1321481219	980	987	987	980	11738
399	20241219	132300	1309963047	988	988	988	988	79
400	20241219	132200	1309884995	988	987	988	986	24
401	20241219	132100	1309861303	988	988	988	988	9
402	20241219	132000	1309852411	984	989	989	983	9544
403	20241219	131900	1300458945	984	988	988	984	282
404	20241219	131800	1300181321	984	988	988	984	1148
405	20241219	131700	1299049625	988	988	988	988	0
406	20241219	131600	1299049625	988	987	988	987	311
407	20241219	131500	1298742358	988	987	988	987	52
408	20241219	131400	1298690983	985	989	989	985	2737
409	20241219	131300	1295988064	989	989	990	989	1285
410	20241219	131200	1294717057	990	990	990	990	7
411	20241219	131100	1294710127	990	988	990	988	241
412	20241219	131000	1294471947	990	990	990	989	152
413	20241219	130900	1294321534	990	990	990	990	1361
414	20241219	130800	1292974144	990	990	990	990	2569
415	20241219	130700	1290430834	990	985	990	985	13631
416	20241219	130600	1276976228	986	985	986	985	1857
417	20241219	130500	1275146993	985	985	985	985	284
418	20241219	130400	1274867253	985	985	985	985	15
419	20241219	130300	1274852478	985	985	985	981	289
420	20241219	130200	1274568961	985	982	986	982	3202
421	20241219	130100	1271421058	982	983	983	982	1371
422	20241219	130000	1270074570	984	985	985	984	967
423	20241219	125900	1269122909	987	987	987	987	23
424	20241219	125800	1269100208	987	987	987	987	771
425	20241219	125700	1268339231	987	985	987	985	112
426	20241219	125600	1268228850	985	986	987	985	1110
427	20241219	125500	1267133457	985	984	987	984	9416
428	20241219	125400	1257862575	982	984	984	982	1615
429	20241219	125300	1256276582	983	982	983	982	1183
430	20241219	125200	1255114200	983	983	983	982	905
431	20241219	125100	1254225258	982	983	983	977	12195
432	20241219	125000	1242279952	984	983	984	981	3275
433	20241219	124900	1239060466	983	982	983	981	1004
434	20241219	124800	1238075284	982	982	982	982	902
435	20241219	124700	1237189520	983	982	983	982	2
436	20241219	124600	1237187555	983	983	983	982	1152
437	20241219	124500	1236055239	983	983	983	983	0
438	20241219	124400	1236055239	983	983	983	983	820
439	20241219	124300	1235249179	983	981	983	981	22
440	20241219	124200	1235227595	981	981	981	981	62
441	20241219	124100	1235166773	981	981	981	981	26
442	20241219	124000	1235141267	981	982	982	981	2307
443	20241219	123900	1232878095	982	982	982	982	388
444	20241219	123800	1232497079	982	982	982	982	5
445	20241219	123700	1232492169	982	983	983	982	67
446	20241219	123600	1232426313	983	983	983	983	70
447	20241219	123500	1232357503	981	983	983	981	5216
448	20241219	123400	1227240327	983	983	983	983	0
449	20241219	123300	1227240327	983	980	983	980	6890
450	20241219	123200	1220467945	983	983	983	983	1
451	20241219	123100	1220466962	983	982	983	982	18
452	20241219	123000	1220449277	982	983	983	982	312
453	20241219	122900	1220142583	983	983	983	983	178
454	20241219	122800	1219967609	983	979	983	979	437
455	20241219	122700	1219539341	980	980	980	980	5322
456	20241219	122600	1214323781	980	981	982	979	4793
457	20241219	122500	1209626514	981	983	983	981	226
458	20241219	122400	1209404664	983	981	983	981	14
459	20241219	122300	1209390922	981	983	983	981	141
460	20241219	122200	1209252371	983	983	983	983	200
461	20241219	122100	1209055771	983	983	983	983	1
462	20241219	122000	1209054788	982	982	982	982	100
463	20241219	121900	1208956588	982	982	983	982	239
464	20241219	121800	1208721889	982	982	982	982	0
465	20241219	121700	1208721889	982	982	982	982	91
466	20241219	121600	1208632527	981	982	982	980	511
467	20241219	121500	1208131235	981	983	983	981	232
468	20241219	121400	1207903239	981	981	981	981	39
469	20241219	121300	1207864980	983	983	983	981	353
470	20241219	121200	1207518683	984	983	984	983	427
471	20241219	121100	1207098931	983	982	983	982	22
472	20241219	121000	1207077309	983	983	983	983	3
473	20241219	120900	1207074360	983	982	983	982	93
474	20241219	120800	1206983031	982	981	982	981	16
475	20241219	120700	1206967331	981	980	981	980	261
476	20241219	120600	1206711291	981	981	981	981	22
477	20241219	120500	1206689709	981	981	981	981	0
478	20241219	120400	1206689709	981	985	985	981	227
479	20241219	120300	1206466880	985	982	985	982	340
480	20241219	120200	1206132561	982	984	984	978	11210
481	20241219	120100	1195164139	984	985	985	983	3371
482	20241219	120000	1191846860	985	985	985	985	111
483	20241219	115900	1191737525	984	985	985	984	755
484	20241219	115800	1190993860	986	982	986	982	14951
485	20241219	115700	1176288389	982	980	982	980	1978
486	20241219	115600	1174347311	979	979	979	979	54
487	20241219	115500	1174294445	978	976	978	976	103
488	20241219	115400	1174193713	976	980	980	976	517
489	20241219	115300	1173687073	976	980	982	976	9380
490	20241219	115200	1164488482	979	976	979	975	1954
491	20241219	115100	1162576771	978	978	978	978	237
492	20241219	115000	1162344985	978	978	978	978	328
493	20241219	114900	1162024201	979	979	979	979	38
494	20241219	114800	1161986999	976	976	979	976	1093
495	20241219	114700	1160916988	975	979	979	975	854
496	20241219	114600	1160083125	979	978	980	978	1607
497	20241219	114500	1158509877	977	976	977	976	1038
498	20241219	114400	1157495780	976	976	976	976	0
499	20241219	114300	1157495780	976	976	976	976	2
500	20241219	114200	1157493828	976	976	976	976	1
501	20241219	114100	1157492852	976	975	976	975	13233
502	20241219	114000	1144589844	975	974	975	974	7729
503	20241219	113900	1137054692	974	974	974	974	42
504	20241219	113800	1137013784	974	974	974	974	47
505	20241219	113700	1136968006	974	973	974	973	134
506	20241219	113600	1136837507	972	971	972	971	50
507	20241219	113500	1136788947	971	972	972	971	2331
508	20241219	113400	1134523225	973	973	974	973	352
509	20241219	113300	1134180578	972	973	974	972	897
510	20241219	113200	1133307826	973	974	974	972	2294
511	20241219	113100	1131075755	973	974	974	973	174
512	20241219	113000	1130906394	974	973	974	973	6711
513	20241219	112900	1124376590	973	971	974	971	2282
514	20241219	112800	1122156210	971	971	971	970	3667
515	20241219	112700	1118596254	971	971	973	969	4292
516	20241219	112600	1114433944	971	969	972	969	2923
517	20241219	112500	1111594891	969	973	973	969	3020
518	20241219	112400	1108666821	970	970	970	970	13257
519	20241219	112300	1095807531	973	971	973	970	3045
520	20241219	112200	1092850367	970	970	974	970	506
521	20241219	112100	1092359536	969	972	972	969	168
522	20241219	112000	1092196600	972	970	972	970	923
523	20241219	111900	1091301278	969	971	974	969	6985
524	20241219	111800	1084525896	971	974	974	971	1440
525	20241219	111700	1083127536	975	971	976	971	1060
526	20241219	111600	1082097991	971	976	976	970	10024
527	20241219	111500	1072366870	976	977	977	975	49
528	20241219	111400	1072319022	977	971	977	971	206
529	20241219	111300	1072117892	971	971	971	971	516
530	20241219	111200	1071616856	970	973	973	970	26300
531	20241219	111100	1046082239	973	975	977	973	15819
532	20241219	111000	1030656375	975	975	975	974	2188
533	20241219	110900	1028524513	975	975	975	975	120
534	20241219	110800	1028407513	975	977	977	975	13
535	20241219	110700	1028394822	974	977	977	974	3799
536	20241219	110600	1024691681	975	975	975	975	1000
537	20241219	110500	1023716681	975	975	975	975	10
538	20241219	110400	1023706931	977	975	977	972	5951
539	20241219	110300	1017919268	977	977	977	973	13346
540	20241219	110200	1004904503	977	978	978	977	480
541	20241219	110100	1004435493	977	977	980	977	670
542	20241219	110000	1003780638	978	980	980	978	2481
543	20241219	105900	1001351754	980	980	980	979	6108
544	20241219	105800	995371798	979	979	979	979	539
545	20241219	105700	994844117	980	980	981	980	1147
546	20241219	105600	993720053	980	980	981	980	2040
547	20241219	105500	991720842	981	981	981	981	239
548	20241219	105400	991486383	981	981	981	981	877
549	20241219	105300	990626046	981	980	981	980	1643
550	20241219	105200	989015373	980	981	982	980	2483
551	20241219	105100	986581138	981	981	981	980	2005
552	20241219	105000	984616112	981	981	981	981	556
553	20241219	104900	984070676	982	980	982	979	3653
554	20241219	104800	980490274	980	979	980	978	3898
555	20241219	104700	976675338	979	978	979	978	2362
556	20241219	104600	974365087	977	976	977	976	3049
557	20241219	104500	971386264	976	975	976	975	1461
558	20241219	104400	969960512	975	974	975	974	679
559	20241219	104300	969299092	975	975	975	975	38
560	20241219	104200	969262042	975	976	976	975	498
561	20241219	104100	968776341	976	977	977	975	129
562	20241219	104000	968650409	977	975	977	975	115
563	20241219	103900	968538058	973	976	976	973	1493
564	20241219	103800	967081010	976	973	976	973	1499
565	20241219	103700	965619808	973	973	973	973	8756
566	20241219	103600	957100220	971	970	971	970	3073
567	20241219	103500	954116410	970	969	970	969	569
568	20241219	103400	953564484	969	969	969	969	1440
569	20241219	103300	952169124	969	969	969	968	1173
570	20241219	103200	951033045	969	969	969	968	271
571	20241219	103100	950770449	968	969	969	968	250
572	20241219	103000	950528437	969	966	969	966	459
573	20241219	102900	950084842	966	966	968	966	2654
574	20241219	102800	947521061	966	968	968	966	3612
575	20241219	102700	944031023	966	967	968	966	11296
576	20241219	102600	933112818	968	971	971	967	46915
577	20241219	102500	887627633	971	973	974	971	4026
578	20241219	102400	883718168	972	974	974	972	441
579	20241219	102300	883288636	974	975	975	974	2
580	20241219	102200	883286687	971	974	974	971	10140
581	20241219	102100	873435723	974	974	974	974	256
582	20241219	102000	873186379	975	973	975	972	757
583	20241219	101900	872450146	973	975	975	972	646
584	20241219	101800	871821784	975	973	975	972	9100
585	20241219	101700	862967735	973	973	973	973	93
586	20241219	101600	862877246	975	974	975	973	1660
587	20241219	101500	861260465	974	975	975	973	3720
588	20241219	101400	857638816	975	975	975	974	1883
589	20241219	101300	855803006	975	975	975	974	2051
590	20241219	101200	853803481	975	975	975	974	5789
591	20241219	101100	848162896	975	975	975	974	1910
592	20241219	101000	846301873	975	975	976	975	961
593	20241219	100900	845364828	975	975	976	974	8953
594	20241219	100800	836639879	976	975	976	975	3558
595	20241219	100700	833170651	976	976	976	975	917
596	20241219	100600	832276548	975	976	976	975	1100
597	20241219	100500	831204047	976	975	976	975	1005
598	20241219	100400	830224167	976	973	976	971	14401
599	20241219	100300	816206523	971	974	974	971	3
600	20241219	100200	816203607	971	970	971	970	3734
601	20241219	100100	812579071	970	973	974	970	25040
602	20241219	100000	788273366	975	973	975	973	282
603	20241219	095900	787998597	974	974	974	974	876
604	20241219	095800	787145373	972	972	974	971	6944
605	20241219	095700	780398630	974	971	974	971	436
606	20241219	095600	779974176	975	970	975	970	76
607	20241219	095500	779900426	975	971	975	970	6165
608	20241219	095400	773897129	974	971	974	970	13560
609	20241219	095300	760740230	971	972	975	971	2018
610	20241219	095200	758780064	971	972	974	971	2147
611	20241219	095100	756693242	975	975	976	972	1642
612	20241219	095000	755094820	975	974	975	974	954
613	20241219	094900	754164870	975	974	978	974	628
614	20241219	094800	753551039	974	980	980	974	15644
615	20241219	094700	738293064	976	979	980	976	23671
616	20241219	094600	715148098	980	980	980	980	891
617	20241219	094500	714274918	980	980	980	979	2954
618	20241219	094400	711382943	979	981	983	979	7068
619	20241219	094300	704454371	982	981	983	981	646
620	20241219	094200	703820385	981	982	983	981	2010
621	20241219	094100	701846437	982	983	983	980	1281
622	20241219	094000	700590083	982	984	984	980	1321
623	20241219	093900	699294980	980	980	984	979	9759
624	20241219	093800	689727073	980	979	981	977	5215
625	20241219	093700	684621019	979	981	982	979	7372
626	20241219	093600	677395406	981	982	986	981	3152
627	20241219	093500	674302472	986	986	986	982	699
628	20241219	093400	673615918	986	985	986	981	1687
629	20241219	093300	671958849	986	984	988	980	6606
630	20241219	093200	665472354	984	985	988	984	4610
631	20241219	093100	660931574	989	990	990	984	10949
632	20241219	093000	650134573	990	990	991	986	4540
633	20241219	092900	645640404	990	989	991	986	14723
634	20241219	092800	631073542	988	984	988	984	8696
635	20241219	092700	622489329	985	984	985	982	9733
636	20241219	092600	612928315	983	983	984	981	11886
637	20241219	092500	601251125	983	983	985	981	5485
638	20241219	092400	595855884	981	983	985	981	19028
639	20241219	092300	577159587	983	980	985	980	16287
640	20241219	092200	561153587	980	975	980	973	10381
641	20241219	092100	551006490	975	981	981	975	2941
642	20241219	092000	548132595	980	966	980	966	23581
643	20241219	091900	525194078	966	966	966	960	16288
644	20241219	091800	509543074	962	972	972	960	48597
645	20241219	091700	462755291	970	970	972	969	3179
646	20241219	091600	459670239	969	971	972	963	20875
647	20241219	091500	439500955	971	974	974	970	712
648	20241219	091400	438808554	974	974	974	973	5109
649	20241219	091300	433834388	972	972	974	970	4716
650	20241219	091200	429250841	972	970	973	968	6304
651	20241219	091100	423142223	970	971	971	968	4644
652	20241219	091000	418636603	971	965	971	965	8143
653	20241219	090900	410754148	969	966	969	964	10894
654	20241219	090800	400236084	967	967	968	965	24341
655	20241219	090700	376698722	967	967	968	964	8067
656	20241219	090600	368899201	967	968	968	954	70934
657	20241219	090500	300846728	968	967	973	954	31075
658	20241219	090400	270947799	970	966	978	965	16871
659	20241219	090300	254623961	965	966	982	965	23613
660	20241219	090200	231698092	966	952	966	950	42679
661	20241219	090100	190830777	952	958	972	950	90254
662	20241219	090000	104451375	958	976	981	955	104797