KissMeData/086960/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	200000	961396812	913	913	913	913	25167
3	20241220	195900	961396812	913	913	913	913	0
4	20241220	195800	961396812	913	913	913	913	0
5	20241220	195700	961396812	913	913	913	913	0
6	20241220	195600	961396812	913	913	913	913	0
7	20241220	195500	961396812	913	913	913	913	0
8	20241220	195400	961396812	913	913	913	913	0
9	20241220	195300	961396812	913	913	913	913	0
10	20241220	195200	961396812	913	913	913	913	0
11	20241220	195100	961396812	913	913	913	913	0
12	20241220	195000	961396812	913	913	913	913	0
13	20241220	194900	961396812	913	913	913	913	0
14	20241220	194800	961396812	913	913	913	913	0
15	20241220	194700	961396812	913	913	913	913	0
16	20241220	194600	961396812	913	913	913	913	0
17	20241220	194500	961396812	913	913	913	913	0
18	20241220	194400	961396812	913	913	913	913	0
19	20241220	194300	961396812	913	913	913	913	0
20	20241220	194200	961396812	913	913	913	913	0
21	20241220	194100	961396812	913	913	913	913	0
22	20241220	194000	961396812	913	913	913	913	0
23	20241220	193900	961396812	913	913	913	913	0
24	20241220	193800	961396812	913	913	913	913	0
25	20241220	193700	961396812	913	913	913	913	0
26	20241220	193600	961396812	913	913	913	913	0
27	20241220	193500	961396812	913	913	913	913	0
28	20241220	193400	961396812	913	913	913	913	0
29	20241220	193300	961396812	913	913	913	913	0
30	20241220	193200	961396812	913	913	913	913	0
31	20241220	193100	961396812	913	913	913	913	0
32	20241220	193000	961396812	913	913	913	913	25167
33	20241220	192900	961396812	913	913	913	913	0
34	20241220	192800	961396812	913	913	913	913	0
35	20241220	192700	961396812	913	913	913	913	0
36	20241220	192600	961396812	913	913	913	913	0
37	20241220	192500	961396812	913	913	913	913	0
38	20241220	192400	961396812	913	913	913	913	0
39	20241220	192300	961396812	913	913	913	913	0
40	20241220	192200	961396812	913	913	913	913	0
41	20241220	192100	961396812	913	913	913	913	0
42	20241220	192000	961396812	913	913	913	913	0
43	20241220	191900	961396812	913	913	913	913	0
44	20241220	191800	961396812	913	913	913	913	0
45	20241220	191700	961396812	913	913	913	913	0
46	20241220	191600	961396812	913	913	913	913	0
47	20241220	191500	961396812	913	913	913	913	0
48	20241220	191400	961396812	913	913	913	913	0
49	20241220	191300	961396812	913	913	913	913	0
50	20241220	191200	961396812	913	913	913	913	0
51	20241220	191100	961396812	913	913	913	913	0
52	20241220	191000	961396812	913	913	913	913	0
53	20241220	190900	961396812	913	913	913	913	0
54	20241220	190800	961396812	913	913	913	913	0
55	20241220	190700	961396812	913	913	913	913	0
56	20241220	190600	961396812	913	913	913	913	0
57	20241220	190500	961396812	913	913	913	913	0
58	20241220	190400	961396812	913	913	913	913	0
59	20241220	190300	961396812	913	913	913	913	0
60	20241220	190200	961396812	913	913	913	913	0
61	20241220	190100	961396812	913	913	913	913	0
62	20241220	190000	961396812	913	913	913	913	25167
63	20241220	185900	961396812	913	913	913	913	0
64	20241220	185800	961396812	913	913	913	913	0
65	20241220	185700	961396812	913	913	913	913	0
66	20241220	185600	961396812	913	913	913	913	0
67	20241220	185500	961396812	913	913	913	913	0
68	20241220	185400	961396812	913	913	913	913	0
69	20241220	185300	961396812	913	913	913	913	0
70	20241220	185200	961396812	913	913	913	913	0
71	20241220	185100	961396812	913	913	913	913	0
72	20241220	185000	961396812	913	913	913	913	0
73	20241220	184900	961396812	913	913	913	913	0
74	20241220	184800	961396812	913	913	913	913	0
75	20241220	184700	961396812	913	913	913	913	0
76	20241220	184600	961396812	913	913	913	913	0
77	20241220	184500	961396812	913	913	913	913	0
78	20241220	184400	961396812	913	913	913	913	0
79	20241220	184300	961396812	913	913	913	913	0
80	20241220	184200	961396812	913	913	913	913	0
81	20241220	184100	961396812	913	913	913	913	0
82	20241220	184000	961396812	913	913	913	913	0
83	20241220	183900	961396812	913	913	913	913	0
84	20241220	183800	961396812	913	913	913	913	0
85	20241220	183700	961396812	913	913	913	913	0
86	20241220	183600	961396812	913	913	913	913	0
87	20241220	183500	961396812	913	913	913	913	0
88	20241220	183400	961396812	913	913	913	913	0
89	20241220	183300	961396812	913	913	913	913	0
90	20241220	183200	961396812	913	913	913	913	0
91	20241220	183100	961396812	913	913	913	913	0
92	20241220	183000	961396812	913	913	913	913	25167
93	20241220	182900	961396812	913	913	913	913	0
94	20241220	182800	961396812	913	913	913	913	0
95	20241220	182700	961396812	913	913	913	913	0
96	20241220	182600	961396812	913	913	913	913	0
97	20241220	182500	961396812	913	913	913	913	0
98	20241220	182400	961396812	913	913	913	913	0
99	20241220	182300	961396812	913	913	913	913	0
100	20241220	182200	961396812	913	913	913	913	0
101	20241220	182100	961396812	913	913	913	913	0
102	20241220	182000	961396812	913	913	913	913	0
103	20241220	181900	961396812	913	913	913	913	0
104	20241220	181800	961396812	913	913	913	913	0
105	20241220	181700	961396812	913	913	913	913	0
106	20241220	181600	961396812	913	913	913	913	0
107	20241220	181500	961396812	913	913	913	913	0
108	20241220	181400	961396812	913	913	913	913	0
109	20241220	181300	961396812	913	913	913	913	0
110	20241220	181200	961396812	913	913	913	913	0
111	20241220	181100	961396812	913	913	913	913	0
112	20241220	181000	961396812	913	913	913	913	0
113	20241220	180900	961396812	913	913	913	913	0
114	20241220	180800	961396812	913	913	913	913	0
115	20241220	180700	961396812	913	913	913	913	0
116	20241220	180600	961396812	913	913	913	913	0
117	20241220	180500	961396812	913	913	913	913	0
118	20241220	180400	961396812	913	913	913	913	0
119	20241220	180300	961396812	913	913	913	913	0
120	20241220	180200	961396812	913	913	913	913	0
121	20241220	180100	961396812	913	913	913	913	0
122	20241220	180000	961396812	913	913	913	913	25167
123	20241220	175900	961396812	913	913	913	913	0
124	20241220	175800	961396812	913	913	913	913	0
125	20241220	175700	961396812	913	913	913	913	0
126	20241220	175600	961396812	913	913	913	913	0
127	20241220	175500	961396812	913	913	913	913	0
128	20241220	175400	961396812	913	913	913	913	0
129	20241220	175300	961396812	913	913	913	913	0
130	20241220	175200	961396812	913	913	913	913	0
131	20241220	175100	961396812	913	913	913	913	0
132	20241220	175000	961396812	913	913	913	913	0
133	20241220	174900	961396812	913	913	913	913	0
134	20241220	174800	961396812	913	913	913	913	0
135	20241220	174700	961396812	913	913	913	913	0
136	20241220	174600	961396812	913	913	913	913	0
137	20241220	174500	961396812	913	913	913	913	0
138	20241220	174400	961396812	913	913	913	913	0
139	20241220	174300	961396812	913	913	913	913	0
140	20241220	174200	961396812	913	913	913	913	0
141	20241220	174100	961396812	913	913	913	913	0
142	20241220	174000	961396812	913	913	913	913	0
143	20241220	173900	961396812	913	913	913	913	0
144	20241220	173800	961396812	913	913	913	913	0
145	20241220	173700	961396812	913	913	913	913	0
146	20241220	173600	961396812	913	913	913	913	0
147	20241220	173500	961396812	913	913	913	913	0
148	20241220	173400	961396812	913	913	913	913	0
149	20241220	173300	961396812	913	913	913	913	0
150	20241220	173200	961396812	913	913	913	913	0
151	20241220	173100	961396812	913	913	913	913	0
152	20241220	173000	961396812	913	913	913	913	25167
153	20241220	172900	961396812	913	913	913	913	0
154	20241220	172800	961396812	913	913	913	913	0
155	20241220	172700	961396812	913	913	913	913	0
156	20241220	172600	961396812	913	913	913	913	0
157	20241220	172500	961396812	913	913	913	913	0
158	20241220	172400	961396812	913	913	913	913	0
159	20241220	172300	961396812	913	913	913	913	0
160	20241220	172200	961396812	913	913	913	913	0
161	20241220	172100	961396812	913	913	913	913	0
162	20241220	172000	961396812	913	913	913	913	0
163	20241220	171900	961396812	913	913	913	913	0
164	20241220	171800	961396812	913	913	913	913	0
165	20241220	171700	961396812	913	913	913	913	0
166	20241220	171600	961396812	913	913	913	913	0
167	20241220	171500	961396812	913	913	913	913	0
168	20241220	171400	961396812	913	913	913	913	0
169	20241220	171300	961396812	913	913	913	913	0
170	20241220	171200	961396812	913	913	913	913	0
171	20241220	171100	961396812	913	913	913	913	0
172	20241220	171000	961396812	913	913	913	913	0
173	20241220	170900	961396812	913	913	913	913	0
174	20241220	170800	961396812	913	913	913	913	0
175	20241220	170700	961396812	913	913	913	913	0
176	20241220	170600	961396812	913	913	913	913	0
177	20241220	170500	961396812	913	913	913	913	0
178	20241220	170400	961396812	913	913	913	913	0
179	20241220	170300	961396812	913	913	913	913	0
180	20241220	170200	961396812	913	913	913	913	0
181	20241220	170100	961396812	913	913	913	913	0
182	20241220	170000	961396812	913	913	913	913	25167
183	20241220	165900	961396812	913	913	913	913	0
184	20241220	165800	961396812	913	913	913	913	0
185	20241220	165700	961396812	913	913	913	913	0
186	20241220	165600	961396812	913	913	913	913	0
187	20241220	165500	961396812	913	913	913	913	0
188	20241220	165400	961396812	913	913	913	913	0
189	20241220	165300	961396812	913	913	913	913	0
190	20241220	165200	961396812	913	913	913	913	0
191	20241220	165100	961396812	913	913	913	913	0
192	20241220	165000	961396812	913	913	913	913	0
193	20241220	164900	961396812	913	913	913	913	0
194	20241220	164800	961396812	913	913	913	913	0
195	20241220	164700	961396812	913	913	913	913	0
196	20241220	164600	961396812	913	913	913	913	0
197	20241220	164500	961396812	913	913	913	913	0
198	20241220	164400	961396812	913	913	913	913	0
199	20241220	164300	961396812	913	913	913	913	0
200	20241220	164200	961396812	913	913	913	913	0
201	20241220	164100	961396812	913	913	913	913	0
202	20241220	164000	961396812	913	913	913	913	0
203	20241220	163900	961396812	913	913	913	913	0
204	20241220	163800	961396812	913	913	913	913	0
205	20241220	163700	961396812	913	913	913	913	0
206	20241220	163600	961396812	913	913	913	913	0
207	20241220	163500	961396812	913	913	913	913	0
208	20241220	163400	961396812	913	913	913	913	0
209	20241220	163300	961396812	913	913	913	913	0
210	20241220	163200	961396812	913	913	913	913	0
211	20241220	163100	961396812	913	913	913	913	0
212	20241220	163000	961396812	913	913	913	913	25167
213	20241220	162900	961396812	913	913	913	913	0
214	20241220	162800	961396812	913	913	913	913	0
215	20241220	162700	961396812	913	913	913	913	0
216	20241220	162600	961396812	913	913	913	913	0
217	20241220	162500	961396812	913	913	913	913	0
218	20241220	162400	961396812	913	913	913	913	0
219	20241220	162300	961396812	913	913	913	913	0
220	20241220	162200	961396812	913	913	913	913	0
221	20241220	162100	961396812	913	913	913	913	0
222	20241220	162000	961396812	913	913	913	913	0
223	20241220	161900	961396812	913	913	913	913	0
224	20241220	161800	961396812	913	913	913	913	0
225	20241220	161700	961396812	913	913	913	913	0
226	20241220	161600	961396812	913	913	913	913	0
227	20241220	161500	961396812	913	913	913	913	0
228	20241220	161400	961396812	913	913	913	913	0
229	20241220	161300	961396812	913	913	913	913	0
230	20241220	161200	961396812	913	913	913	913	0
231	20241220	161100	961396812	913	913	913	913	0
232	20241220	161000	961396812	913	913	913	913	0
233	20241220	160900	961396812	913	913	913	913	0
234	20241220	160800	961396812	913	913	913	913	0
235	20241220	160700	961396812	913	913	913	913	0
236	20241220	160600	961396812	913	913	913	913	0
237	20241220	160500	961396812	913	913	913	913	0
238	20241220	160400	961396812	913	913	913	913	0
239	20241220	160300	961396812	913	913	913	913	0
240	20241220	160200	961396812	913	913	913	913	0
241	20241220	160100	961396812	913	913	913	913	0
242	20241220	160000	961396812	913	913	913	913	25167
243	20241220	155900	961396812	913	913	913	913	0
244	20241220	155800	961396812	913	913	913	913	0
245	20241220	155700	961396812	913	913	913	913	0
246	20241220	155600	961396812	913	913	913	913	0
247	20241220	155500	961396812	913	913	913	913	0
248	20241220	155400	961396812	913	913	913	913	0
249	20241220	155300	961396812	913	913	913	913	0
250	20241220	155200	961396812	913	913	913	913	0
251	20241220	155100	961396812	913	913	913	913	0
252	20241220	155000	961396812	913	913	913	913	0
253	20241220	154900	961396812	913	913	913	913	0
254	20241220	154800	961396812	913	913	913	913	0
255	20241220	154700	961396812	913	913	913	913	0
256	20241220	154600	961396812	913	913	913	913	0
257	20241220	154500	961396812	913	913	913	913	0
258	20241220	154400	961396812	913	913	913	913	0
259	20241220	154300	961396812	913	913	913	913	0
260	20241220	154200	961396812	913	913	913	913	0
261	20241220	154100	961396812	913	913	913	913	0
262	20241220	154000	961396812	913	913	913	913	0
263	20241220	153900	961396812	913	913	913	913	0
264	20241220	153800	961396812	913	913	913	913	0
265	20241220	153700	961396812	913	913	913	913	0
266	20241220	153600	961396812	913	913	913	913	0
267	20241220	153500	961396812	913	913	913	913	0
268	20241220	153400	961396812	913	913	913	913	0
269	20241220	153300	961396812	913	913	913	913	0
270	20241220	153200	961396812	913	913	913	913	0
271	20241220	153100	961396812	913	913	913	913	0
272	20241220	153000	961396812	913	913	913	913	50334
273	20241220	152900	938419341	919	919	919	919	0
274	20241220	152800	938419341	919	919	919	919	0
275	20241220	152700	938419341	919	919	919	919	0
276	20241220	152600	938419341	919	919	919	919	0
277	20241220	152500	938419341	919	919	919	919	0
278	20241220	152400	938419341	919	919	919	919	0
279	20241220	152300	938419341	919	919	919	919	0
280	20241220	152200	938419341	919	919	919	919	0
281	20241220	152100	938419341	919	919	919	919	0
282	20241220	152000	938419341	919	919	919	919	0
283	20241220	151900	938419341	919	919	919	919	0
284	20241220	151800	938419341	919	919	919	916	1401
285	20241220	151700	937132796	919	917	919	917	619
286	20241220	151600	936565171	917	921	921	917	12
287	20241220	151500	936554127	921	921	921	921	325
288	20241220	151400	936254802	921	920	922	920	1231
289	20241220	151300	935121316	920	920	920	920	2
290	20241220	151200	935119476	920	919	920	919	1003
291	20241220	151100	934196845	919	916	919	915	2231
292	20241220	151000	932154244	916	919	919	916	2034
293	20241220	150900	930290985	917	918	919	916	2876
294	20241220	150800	927653991	915	919	919	915	6361
295	20241220	150700	921823438	919	919	919	918	4462
296	20241220	150600	917723364	919	918	919	918	1467
297	20241220	150500	916376623	916	916	916	916	70
298	20241220	150400	916312503	918	918	918	918	15
299	20241220	150300	916298733	919	919	919	919	1
300	20241220	150200	916297814	922	915	922	914	2001
301	20241220	150100	914468306	912	912	912	912	0
302	20241220	150000	914468306	912	923	923	912	29661
303	20241220	145900	887320649	920	920	920	920	0
304	20241220	145800	887320649	920	924	924	920	1571
305	20241220	145700	885875321	922	922	922	922	145
306	20241220	145600	885741631	922	925	925	922	1006
307	20241220	145500	884814081	925	925	925	925	3
308	20241220	145400	884811306	925	923	925	922	1723
309	20241220	145300	883222594	925	925	925	925	9
310	20241220	145200	883214269	922	924	924	922	8271
311	20241220	145100	875575233	925	925	925	925	15
312	20241220	145000	875561358	925	924	925	924	2100
313	20241220	144900	873620952	924	924	924	924	47
314	20241220	144800	873577524	924	922	924	920	3831
315	20241220	144700	870052278	922	919	922	919	887
316	20241220	144600	869237076	919	919	919	915	829
317	20241220	144500	868478097	919	919	919	919	110
318	20241220	144400	868377007	919	919	919	919	500
319	20241220	144300	867917507	919	919	919	919	10
320	20241220	144200	867908317	919	919	919	919	10
321	20241220	144100	867899127	919	919	919	919	0
322	20241220	144000	867899127	919	919	919	919	0
323	20241220	143900	867899127	919	919	919	919	600
324	20241220	143800	867347727	919	919	919	919	12
325	20241220	143700	867336699	913	913	914	913	826
326	20241220	143600	866582395	919	919	919	919	4
327	20241220	143500	866578719	914	915	915	914	2888
328	20241220	143400	863938636	915	915	915	915	151
329	20241220	143300	863800471	913	915	915	913	16414
330	20241220	143200	848792811	915	919	921	915	7415
331	20241220	143100	842000988	921	921	921	921	546
332	20241220	143000	841498122	921	921	921	921	16
333	20241220	142900	841483386	922	920	922	920	48
334	20241220	142800	841439222	919	919	919	919	0
335	20241220	142700	841439222	919	919	920	919	372
336	20241220	142600	841097350	919	919	919	919	2
337	20241220	142500	841095512	919	919	919	915	243
338	20241220	142400	840872488	919	915	919	914	3306
339	20241220	142300	837848654	915	914	915	914	63
340	20241220	142200	837791067	914	914	914	914	767
341	20241220	142100	837090029	913	922	922	913	16057
342	20241220	142000	822390258	922	921	922	920	504
343	20241220	141900	821926573	920	921	921	920	5
344	20241220	141800	821921969	922	922	922	920	529
345	20241220	141700	821434243	923	924	924	923	2562
346	20241220	141600	819069284	926	926	926	926	104
347	20241220	141500	818972980	925	925	925	925	51
348	20241220	141400	818925805	925	924	925	924	1491
349	20241220	141300	817548117	926	925	926	925	203
350	20241220	141200	817360336	925	925	925	924	100
351	20241220	141100	817267857	925	926	926	925	1816
352	20241220	141000	815588055	926	926	926	926	1001
353	20241220	140900	814661129	926	924	926	924	693
354	20241220	140800	814020749	926	926	926	926	0
355	20241220	140700	814020749	926	926	926	926	0
356	20241220	140600	814020749	926	926	926	926	31
357	20241220	140500	813992043	926	926	926	926	20
358	20241220	140400	813973523	926	926	926	926	114
359	20241220	140300	813867959	926	926	926	926	98
360	20241220	140200	813777211	926	926	926	924	1274
361	20241220	140100	812599999	927	926	927	924	657
362	20241220	140000	811991914	926	925	926	925	473
363	20241220	135900	811554385	925	925	925	924	11
364	20241220	135800	811544212	925	924	925	924	420
365	20241220	135700	811155713	924	922	924	922	7415
366	20241220	135600	804314362	922	921	922	921	4893
367	20241220	135500	799807904	920	920	921	920	4774
368	20241220	135400	795415076	920	919	920	918	539
369	20241220	135300	794920103	920	920	920	920	103
370	20241220	135200	794825343	919	920	920	919	2062
371	20241220	135100	792930362	920	920	920	919	629
372	20241220	135000	792351759	920	920	920	918	81
373	20241220	134900	792277295	919	919	920	919	1140
374	20241220	134800	791229577	918	914	919	914	901
375	20241220	134700	790405457	913	913	913	913	0
376	20241220	134600	790405457	913	916	916	913	3571
377	20241220	134500	787143460	914	921	921	914	25349
378	20241220	134400	763908118	921	921	921	919	599
379	20241220	134300	763357627	919	919	919	919	1050
380	20241220	134200	762392677	919	919	919	919	0
381	20241220	134100	762392677	919	919	919	919	149
382	20241220	134000	762255746	921	921	921	921	71
383	20241220	133900	762190355	920	921	921	919	1603
384	20241220	133800	760715753	922	922	922	922	2
385	20241220	133700	760713909	922	919	922	918	3088
386	20241220	133600	757879101	919	920	923	919	2628
387	20241220	133500	755463865	920	920	923	919	3555
388	20241220	133400	752194382	920	923	923	920	6
389	20241220	133300	752188850	923	923	923	923	0
390	20241220	133200	752188850	923	923	923	923	3
391	20241220	133100	752186081	920	920	920	920	1860
392	20241220	133000	750474881	923	920	923	920	5011
393	20241220	132900	745864728	923	923	923	922	101
394	20241220	132800	745771537	922	922	922	922	1688
395	20241220	132700	744215201	920	922	922	920	99
396	20241220	132600	744124119	920	922	922	920	1840
397	20241220	132500	742431309	922	922	922	922	3
398	20241220	132400	742428543	920	920	920	920	84
399	20241220	132300	742351263	920	921	922	920	2339
400	20241220	132200	740199312	923	923	923	923	2
401	20241220	132100	740197466	920	921	921	920	56
402	20241220	132000	740145891	921	923	923	921	4487
403	20241220	131900	736013322	921	923	923	921	260
404	20241220	131800	735773750	922	921	922	920	32922
405	20241220	131700	705464865	921	923	923	921	226
406	20241220	131600	705256712	921	922	923	921	10515
407	20241220	131500	695568671	923	922	923	921	1012
408	20241220	131400	694636533	923	922	923	921	8379
409	20241220	131300	686911251	922	923	923	922	1872
410	20241220	131200	685184972	923	925	925	923	251
411	20241220	131100	684953297	925	923	925	922	761
412	20241220	131000	684251500	923	924	925	923	656
413	20241220	130900	683645869	924	924	924	924	150
414	20241220	130800	683507269	925	926	926	924	473
415	20241220	130700	683069991	926	926	926	926	50
416	20241220	130600	683023691	926	926	926	925	298
417	20241220	130500	682747892	926	924	926	924	4
418	20241220	130400	682744190	923	926	926	923	2208
419	20241220	130300	680706089	926	926	926	924	136
420	20241220	130200	680580353	926	924	926	924	2202
421	20241220	130100	678545691	926	926	926	926	1
422	20241220	130000	678544765	926	926	926	926	5
423	20241220	125900	678540135	926	926	926	925	52
424	20241220	125800	678491990	925	925	925	925	0
425	20241220	125700	678491990	925	925	925	925	758
426	20241220	125600	677790840	925	922	925	922	1199
427	20241220	125500	676685065	922	924	924	922	5884
428	20241220	125400	671257401	925	925	925	925	0
429	20241220	125300	671257401	925	925	925	925	115
430	20241220	125200	671151026	925	925	925	925	25
431	20241220	125100	671127901	925	925	925	925	20
432	20241220	125000	671109401	925	924	925	922	5461
433	20241220	124900	666069280	925	925	925	925	40
434	20241220	124800	666032280	924	924	924	924	136
435	20241220	124700	665906616	924	925	925	924	1293
436	20241220	124600	664711184	926	926	926	926	2
437	20241220	124500	664709332	924	926	926	924	5292
438	20241220	124400	659819324	924	924	926	924	105
439	20241220	124300	659722194	925	925	925	925	992
440	20241220	124200	658804594	925	926	926	925	690
441	20241220	124100	658165727	926	926	926	926	0
442	20241220	124000	658165727	926	926	926	926	16
443	20241220	123900	658150911	924	924	924	924	135
444	20241220	123800	658026171	925	925	925	925	15
445	20241220	123700	658012296	925	924	925	924	3695
446	20241220	123600	654594480	924	925	925	924	1087
447	20241220	123500	653589006	925	924	925	924	69
448	20241220	123400	653525185	925	925	925	924	357
449	20241220	123300	653195250	924	924	924	924	0
450	20241220	123200	653195250	924	924	924	924	60
451	20241220	123100	653139810	924	924	924	924	2242
452	20241220	123000	651068202	925	925	925	925	358
453	20241220	122900	650737052	925	925	925	925	0
454	20241220	122800	650737052	925	925	925	925	200
455	20241220	122700	650552052	925	924	925	923	3162
456	20241220	122600	647633452	924	924	924	924	700
457	20241220	122500	646986652	924	924	924	924	171
458	20241220	122400	646828648	924	924	924	924	0
459	20241220	122300	646828648	924	924	924	924	10
460	20241220	122200	646819408	925	925	925	925	0
461	20241220	122100	646819408	925	923	925	922	1713
462	20241220	122000	645236922	923	925	925	923	1223
463	20241220	121900	644108091	923	923	923	923	729
464	20241220	121800	643435224	923	924	924	923	2047
465	20241220	121700	641545823	923	923	923	923	60
466	20241220	121600	641490443	925	925	925	924	237
467	20241220	121500	641271296	922	922	922	922	0
468	20241220	121400	641271296	922	922	922	922	0
469	20241220	121300	641271296	922	924	924	922	2477
470	20241220	121200	638985129	924	923	924	922	4207
471	20241220	121100	635106263	924	924	924	924	350
472	20241220	121000	634782863	924	923	924	923	101
473	20241220	120900	634689639	923	924	924	922	9905
474	20241220	120800	625555897	923	923	924	923	998
475	20241220	120700	624634733	924	923	924	923	1190
476	20241220	120600	623535519	924	923	924	923	624
477	20241220	120500	622959566	923	924	924	923	1051
478	20241220	120400	621989080	924	926	926	924	1001
479	20241220	120300	621064154	926	924	926	923	5311
480	20241220	120200	616158885	926	926	926	926	3
481	20241220	120100	616156107	924	924	924	924	631
482	20241220	120000	615573063	925	927	927	924	3167
483	20241220	115900	612642668	926	930	930	926	155
484	20241220	115800	612499114	926	926	926	926	0
485	20241220	115700	612499114	926	926	926	926	0
486	20241220	115600	612499114	926	932	932	926	179
487	20241220	115500	612333342	932	926	932	926	8
488	20241220	115400	612325904	933	930	933	930	3205
489	20241220	115300	609337740	933	928	933	928	1600
490	20241220	115200	607852102	927	927	928	927	201
491	20241220	115100	607665745	928	923	928	923	2636
492	20241220	115000	605225522	923	923	924	923	5210
493	20241220	114900	600416691	922	922	922	922	0
494	20241220	114800	600416691	922	923	923	922	500
495	20241220	114700	599955661	922	922	922	922	0
496	20241220	114600	599955661	922	924	924	922	3850
497	20241220	114500	596403159	924	924	924	924	0
498	20241220	114400	596403159	924	926	927	924	862
499	20241220	114300	595605039	925	925	925	925	1096
500	20241220	114200	594591239	926	926	926	926	1
501	20241220	114100	594590313	925	925	925	925	1949
502	20241220	114000	592787488	925	922	925	922	579
503	20241220	113900	592252513	921	924	924	921	8574
504	20241220	113800	584351360	924	924	924	924	2
505	20241220	113700	584349512	924	927	927	922	18412
506	20241220	113600	567350621	927	929	929	927	422
507	20241220	113500	566959138	928	929	930	928	1839
508	20241220	113400	565250951	929	929	929	929	584
509	20241220	113300	564708415	929	930	930	929	24
510	20241220	113200	564686115	930	930	930	930	170
511	20241220	113100	564528015	930	930	930	930	99
512	20241220	113000	564435945	930	930	930	930	0
513	20241220	112900	564435945	930	930	930	930	6
514	20241220	112800	564430365	928	928	928	928	37
515	20241220	112700	564396029	928	928	928	928	113
516	20241220	112600	564291165	928	928	928	925	2115
517	20241220	112500	562331333	927	927	927	927	150
518	20241220	112400	562192283	926	927	927	926	1081
519	20241220	112300	561191274	932	926	932	926	19
520	20241220	112200	561173674	926	929	930	925	8367
521	20241220	112100	553419230	934	930	934	929	1001
522	20241220	112000	552488384	934	934	934	934	0
523	20241220	111900	552488384	934	934	934	934	1
524	20241220	111800	552487450	934	934	934	934	0
525	20241220	111700	552487450	934	932	934	930	383
526	20241220	111600	552131158	932	930	932	930	20
527	20241220	111500	552112548	929	929	929	929	98
528	20241220	111400	552021506	929	929	929	929	0
529	20241220	111300	552021506	929	929	929	929	91
530	20241220	111200	551936967	929	929	930	929	1500
531	20241220	111100	550543457	930	930	930	930	1110
532	20241220	111000	549511157	930	930	930	930	1
533	20241220	110900	549510227	930	932	935	930	1011
534	20241220	110800	548567992	935	935	935	935	0
535	20241220	110700	548567992	935	935	936	929	1966
536	20241220	110600	546731473	935	930	935	926	710
537	20241220	110500	546071689	925	927	927	925	497
538	20241220	110400	545611502	924	929	929	922	25736
539	20241220	110300	521795413	929	928	930	928	3754
540	20241220	110200	518306237	928	929	929	928	9802
541	20241220	110100	509202679	928	929	930	928	3092
542	20241220	110000	506332379	933	932	933	929	33969
543	20241220	105900	474730179	932	934	934	931	24140
544	20241220	105800	452222100	934	937	937	934	1005
545	20241220	105700	451282197	937	937	937	937	23
546	20241220	105600	451260646	937	936	937	936	102
547	20241220	105500	451165172	937	937	937	937	5
548	20241220	105400	451160487	934	937	937	934	101
549	20241220	105300	451066150	934	934	934	934	6035
550	20241220	105200	445429460	936	937	937	933	828
551	20241220	105100	444656320	937	934	937	933	2735
552	20241220	105000	442104453	934	934	934	933	64
553	20241220	104900	442044733	933	935	935	933	2609
554	20241220	104800	439608013	936	936	937	936	204
555	20241220	104700	439417066	937	937	937	936	533
556	20241220	104600	438917806	934	935	935	934	746
557	20241220	104500	438220926	936	936	936	936	50
558	20241220	104400	438174126	934	935	936	934	158
559	20241220	104300	438026299	936	936	936	932	2280
560	20241220	104200	435900860	933	936	937	933	18330
561	20241220	104100	418798114	932	938	938	932	12812
562	20241220	104000	406849098	938	934	938	933	1704
563	20241220	103900	405257594	934	934	934	934	8
564	20241220	103800	405250122	934	940	940	933	1802
565	20241220	103700	403561538	940	934	940	934	1321
566	20241220	103600	402323485	933	934	934	933	6587
567	20241220	103500	396177809	933	937	937	933	8000
568	20241220	103400	388700832	940	939	940	939	205
569	20241220	103300	388508137	939	939	939	936	324
570	20241220	103200	388203919	940	940	940	940	0
571	20241220	103100	388203919	940	940	940	940	0
572	20241220	103000	388203919	940	940	940	940	173
573	20241220	102900	388041299	940	940	940	940	6
574	20241220	102800	388035659	940	936	940	935	2836
575	20241220	102700	385382677	936	935	936	934	5869
576	20241220	102600	379899096	936	936	936	936	346
577	20241220	102500	379575240	934	936	936	934	3085
578	20241220	102400	376690884	935	938	938	935	6429
579	20241220	102300	370675258	937	939	939	937	9290
580	20241220	102200	361969528	940	940	940	940	0
581	20241220	102100	361969528	940	940	940	940	40
582	20241220	102000	361931928	940	940	940	940	1
583	20241220	101900	361930988	940	940	940	937	12744
584	20241220	101800	349980850	940	940	940	939	1606
585	20241220	101700	348472660	941	941	941	941	141
586	20241220	101600	348339979	941	941	941	941	11
587	20241220	101500	348329628	941	941	941	939	373
588	20241220	101400	347978709	940	941	941	939	4918
589	20241220	101300	343356228	942	942	942	942	3
590	20241220	101200	343353402	941	942	942	941	2552
591	20241220	101100	340951519	943	943	943	943	43
592	20241220	101000	340910970	942	942	942	942	60
593	20241220	100900	340854450	942	941	942	941	610
594	20241220	100800	340280330	941	940	941	940	4182
595	20241220	100700	336346945	941	942	942	941	334
596	20241220	100600	336032649	943	941	943	941	4
597	20241220	100500	336028879	943	943	943	941	205
598	20241220	100400	335835574	943	938	943	938	685
599	20241220	100300	335189749	939	942	945	939	10370
600	20241220	100200	325449194	941	942	942	941	2100
601	20241220	100100	323472994	941	943	943	940	1498
602	20241220	100000	322063868	940	939	940	939	26
603	20241220	095900	322039448	939	942	942	939	6563
604	20241220	095800	315872626	941	942	942	941	200
605	20241220	095700	315684425	942	941	943	940	1318
606	20241220	095600	314443944	941	941	941	940	1106
607	20241220	095500	313403213	942	943	943	941	755
608	20241220	095400	312692315	943	943	943	943	21
609	20241220	095300	312672512	939	939	939	939	2008
610	20241220	095200	310787000	940	944	944	939	3387
611	20241220	095100	307603654	944	941	945	940	342
612	20241220	095000	307281831	945	944	945	941	2631
613	20241220	094900	304802030	940	940	940	940	101
614	20241220	094800	304707090	946	944	946	939	1358
615	20241220	094700	303427181	943	937	943	937	397
616	20241220	094600	303054868	944	938	944	938	961
617	20241220	094500	302152424	939	940	940	938	4461
618	20241220	094400	297967724	940	938	940	938	86
619	20241220	094300	297886946	940	940	940	938	4237
620	20241220	094200	293912438	940	940	940	938	1906
621	20241220	094100	292121781	944	941	944	940	1221
622	20241220	094000	290973988	941	941	941	941	0
623	20241220	093900	290973988	941	939	945	939	308
624	20241220	093800	290683526	939	938	939	938	906
625	20241220	093700	289833687	938	940	940	938	1334
626	20241220	093600	288579939	940	938	945	938	4035
627	20241220	093500	284795086	938	940	940	938	2552
628	20241220	093400	282397463	940	940	940	940	504
629	20241220	093300	281923703	940	946	946	939	8454
630	20241220	093200	273974257	946	940	948	940	2468
631	20241220	093100	271651276	939	939	939	936	828
632	20241220	093000	270873862	939	939	939	934	1017
633	20241220	092900	269920390	939	933	939	933	399
634	20241220	092800	269546291	938	932	938	932	6
635	20241220	092700	269540691	932	935	935	931	28195
636	20241220	092600	243254334	935	939	939	934	1039
637	20241220	092500	242280627	933	936	936	933	5207
638	20241220	092400	237418409	936	937	937	933	9003
639	20241220	092300	229008939	937	934	940	934	113
640	20241220	092200	228903199	933	935	940	933	21041
641	20241220	092100	209248130	940	938	940	935	9013
642	20241220	092000	200813387	938	943	943	938	102
643	20241220	091900	200717701	944	941	944	936	5143
644	20241220	091800	195892263	944	940	944	940	496
645	20241220	091700	195426019	941	941	944	941	1460
646	20241220	091600	194052135	944	939	944	939	9220
647	20241220	091500	185367307	939	942	942	938	5197
648	20241220	091400	180479881	942	943	944	942	7947
649	20241220	091300	172988580	943	950	951	943	8754
650	20241220	091200	164730165	950	943	950	943	16094
651	20241220	091100	149517666	935	944	945	931	51013
652	20241220	091000	101596967	944	948	948	943	23402
653	20241220	090900	79479847	948	950	950	948	6008
654	20241220	090800	73776073	951	951	958	951	3662
655	20241220	090700	70293441	951	950	951	950	2107
656	20241220	090600	68291678	950	951	951	950	3486
657	20241220	090500	64977980	950	957	957	950	25980
658	20241220	090400	40246678	957	963	963	957	16230
659	20241220	090300	24663743	961	967	967	961	7923
660	20241220	090200	17034880	967	977	977	965	3745
661	20241220	090100	13408946	977	971	977	968	3140
662	20241220	090000	10359243	971	973	977	971	8562