KissMeData/033830/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	191800	667997291	915	915	915	915	2668
3	20241210	191700	667997291	915	915	915	915	0
4	20241210	191600	667997291	915	915	915	915	0
5	20241210	191500	667997291	915	915	915	915	0
6	20241210	191400	667997291	915	915	915	915	0
7	20241210	191300	667997291	915	915	915	915	0
8	20241210	191200	667997291	915	915	915	915	0
9	20241210	191100	667997291	915	915	915	915	0
10	20241210	191000	667997291	915	915	915	915	0
11	20241210	190900	667997291	915	915	915	915	0
12	20241210	190800	667997291	915	915	915	915	0
13	20241210	190700	667997291	915	915	915	915	0
14	20241210	190600	667997291	915	915	915	915	0
15	20241210	190500	667997291	915	915	915	915	0
16	20241210	190400	667997291	915	915	915	915	0
17	20241210	190300	667997291	915	915	915	915	0
18	20241210	190200	667997291	915	915	915	915	0
19	20241210	190100	667997291	915	915	915	915	0
20	20241210	190000	667997291	915	915	915	915	0
21	20241210	185900	667997291	915	915	915	915	0
22	20241210	185800	667997291	915	915	915	915	0
23	20241210	185700	667997291	915	915	915	915	0
24	20241210	185600	667997291	915	915	915	915	0
25	20241210	185500	667997291	915	915	915	915	0
26	20241210	185400	667997291	915	915	915	915	0
27	20241210	185300	667997291	915	915	915	915	0
28	20241210	185200	667997291	915	915	915	915	0
29	20241210	185100	667997291	915	915	915	915	0
30	20241210	185000	667997291	915	915	915	915	0
31	20241210	184900	667997291	915	915	915	915	0
32	20241210	184800	667997291	915	915	915	915	2668
33	20241210	184700	667997291	915	915	915	915	0
34	20241210	184600	667997291	915	915	915	915	0
35	20241210	184500	667997291	915	915	915	915	0
36	20241210	184400	667997291	915	915	915	915	0
37	20241210	184300	667997291	915	915	915	915	0
38	20241210	184200	667997291	915	915	915	915	0
39	20241210	184100	667997291	915	915	915	915	0
40	20241210	184000	667997291	915	915	915	915	0
41	20241210	183900	667997291	915	915	915	915	0
42	20241210	183800	667997291	915	915	915	915	0
43	20241210	183700	667997291	915	915	915	915	0
44	20241210	183600	667997291	915	915	915	915	0
45	20241210	183500	667997291	915	915	915	915	0
46	20241210	183400	667997291	915	915	915	915	0
47	20241210	183300	667997291	915	915	915	915	0
48	20241210	183200	667997291	915	915	915	915	0
49	20241210	183100	667997291	915	915	915	915	0
50	20241210	183000	667997291	915	915	915	915	0
51	20241210	182900	667997291	915	915	915	915	0
52	20241210	182800	667997291	915	915	915	915	0
53	20241210	182700	667997291	915	915	915	915	0
54	20241210	182600	667997291	915	915	915	915	0
55	20241210	182500	667997291	915	915	915	915	0
56	20241210	182400	667997291	915	915	915	915	0
57	20241210	182300	667997291	915	915	915	915	0
58	20241210	182200	667997291	915	915	915	915	0
59	20241210	182100	667997291	915	915	915	915	0
60	20241210	182000	667997291	915	915	915	915	0
61	20241210	181900	667997291	915	915	915	915	0
62	20241210	181800	667997291	915	915	915	915	2668
63	20241210	181700	667997291	915	915	915	915	0
64	20241210	181600	667997291	915	915	915	915	0
65	20241210	181500	667997291	915	915	915	915	0
66	20241210	181400	667997291	915	915	915	915	0
67	20241210	181300	667997291	915	915	915	915	0
68	20241210	181200	667997291	915	915	915	915	0
69	20241210	181100	667997291	915	915	915	915	0
70	20241210	181000	667997291	915	915	915	915	0
71	20241210	180900	667997291	915	915	915	915	0
72	20241210	180800	667997291	915	915	915	915	0
73	20241210	180700	667997291	915	915	915	915	0
74	20241210	180600	667997291	915	915	915	915	0
75	20241210	180500	667997291	915	915	915	915	0
76	20241210	180400	667997291	915	915	915	915	0
77	20241210	180300	667997291	915	915	915	915	0
78	20241210	180200	667997291	915	915	915	915	0
79	20241210	180100	667997291	915	915	915	915	0
80	20241210	180000	667997291	915	915	915	915	0
81	20241210	175900	667997291	915	915	915	915	0
82	20241210	175800	667997291	915	915	915	915	0
83	20241210	175700	667997291	915	915	915	915	0
84	20241210	175600	667997291	915	915	915	915	0
85	20241210	175500	667997291	915	915	915	915	0
86	20241210	175400	667997291	915	915	915	915	0
87	20241210	175300	667997291	915	915	915	915	0
88	20241210	175200	667997291	915	915	915	915	0
89	20241210	175100	667997291	915	915	915	915	0
90	20241210	175000	667997291	915	915	915	915	0
91	20241210	174900	667997291	915	915	915	915	0
92	20241210	174800	667997291	915	915	915	915	2668
93	20241210	174700	667997291	915	915	915	915	0
94	20241210	174600	667997291	915	915	915	915	0
95	20241210	174500	667997291	915	915	915	915	0
96	20241210	174400	667997291	915	915	915	915	0
97	20241210	174300	667997291	915	915	915	915	0
98	20241210	174200	667997291	915	915	915	915	0
99	20241210	174100	667997291	915	915	915	915	0
100	20241210	174000	667997291	915	915	915	915	0
101	20241210	173900	667997291	915	915	915	915	0
102	20241210	173800	667997291	915	915	915	915	0
103	20241210	173700	667997291	915	915	915	915	0
104	20241210	173600	667997291	915	915	915	915	0
105	20241210	173500	667997291	915	915	915	915	0
106	20241210	173400	667997291	915	915	915	915	0
107	20241210	173300	667997291	915	915	915	915	0
108	20241210	173200	667997291	915	915	915	915	0
109	20241210	173100	667997291	915	915	915	915	0
110	20241210	173000	667997291	915	915	915	915	0
111	20241210	172900	667997291	915	915	915	915	0
112	20241210	172800	667997291	915	915	915	915	0
113	20241210	172700	667997291	915	915	915	915	0
114	20241210	172600	667997291	915	915	915	915	0
115	20241210	172500	667997291	915	915	915	915	0
116	20241210	172400	667997291	915	915	915	915	0
117	20241210	172300	667997291	915	915	915	915	0
118	20241210	172200	667997291	915	915	915	915	0
119	20241210	172100	667997291	915	915	915	915	0
120	20241210	172000	667997291	915	915	915	915	0
121	20241210	171900	667997291	915	915	915	915	0
122	20241210	171800	667997291	915	915	915	915	2668
123	20241210	171700	667997291	915	915	915	915	0
124	20241210	171600	667997291	915	915	915	915	0
125	20241210	171500	667997291	915	915	915	915	0
126	20241210	171400	667997291	915	915	915	915	0
127	20241210	171300	667997291	915	915	915	915	0
128	20241210	171200	667997291	915	915	915	915	0
129	20241210	171100	667997291	915	915	915	915	0
130	20241210	171000	667997291	915	915	915	915	0
131	20241210	170900	667997291	915	915	915	915	0
132	20241210	170800	667997291	915	915	915	915	0
133	20241210	170700	667997291	915	915	915	915	0
134	20241210	170600	667997291	915	915	915	915	0
135	20241210	170500	667997291	915	915	915	915	0
136	20241210	170400	667997291	915	915	915	915	0
137	20241210	170300	667997291	915	915	915	915	0
138	20241210	170200	667997291	915	915	915	915	0
139	20241210	170100	667997291	915	915	915	915	0
140	20241210	170000	667997291	915	915	915	915	0
141	20241210	165900	667997291	915	915	915	915	0
142	20241210	165800	667997291	915	915	915	915	0
143	20241210	165700	667997291	915	915	915	915	0
144	20241210	165600	667997291	915	915	915	915	0
145	20241210	165500	667997291	915	915	915	915	0
146	20241210	165400	667997291	915	915	915	915	0
147	20241210	165300	667997291	915	915	915	915	0
148	20241210	165200	667997291	915	915	915	915	0
149	20241210	165100	667997291	915	915	915	915	0
150	20241210	165000	667997291	915	915	915	915	0
151	20241210	164900	667997291	915	915	915	915	0
152	20241210	164800	667997291	915	915	915	915	2668
153	20241210	164700	667997291	915	915	915	915	0
154	20241210	164600	667997291	915	915	915	915	0
155	20241210	164500	667997291	915	915	915	915	0
156	20241210	164400	667997291	915	915	915	915	0
157	20241210	164300	667997291	915	915	915	915	0
158	20241210	164200	667997291	915	915	915	915	0
159	20241210	164100	667997291	915	915	915	915	0
160	20241210	164000	667997291	915	915	915	915	0
161	20241210	163900	667997291	915	915	915	915	0
162	20241210	163800	667997291	915	915	915	915	0
163	20241210	163700	667997291	915	915	915	915	0
164	20241210	163600	667997291	915	915	915	915	0
165	20241210	163500	667997291	915	915	915	915	0
166	20241210	163400	667997291	915	915	915	915	0
167	20241210	163300	667997291	915	915	915	915	0
168	20241210	163200	667997291	915	915	915	915	0
169	20241210	163100	667997291	915	915	915	915	0
170	20241210	163000	667997291	915	915	915	915	0
171	20241210	162900	667997291	915	915	915	915	0
172	20241210	162800	667997291	915	915	915	915	0
173	20241210	162700	667997291	915	915	915	915	0
174	20241210	162600	667997291	915	915	915	915	0
175	20241210	162500	667997291	915	915	915	915	0
176	20241210	162400	667997291	915	915	915	915	0
177	20241210	162300	667997291	915	915	915	915	0
178	20241210	162200	667997291	915	915	915	915	0
179	20241210	162100	667997291	915	915	915	915	0
180	20241210	162000	667997291	915	915	915	915	0
181	20241210	161900	667997291	915	915	915	915	0
182	20241210	161800	667997291	915	915	915	915	2668
183	20241210	161700	667997291	915	915	915	915	0
184	20241210	161600	667997291	915	915	915	915	0
185	20241210	161500	667997291	915	915	915	915	0
186	20241210	161400	667997291	915	915	915	915	0
187	20241210	161300	667997291	915	915	915	915	0
188	20241210	161200	667997291	915	915	915	915	0
189	20241210	161100	667997291	915	915	915	915	0
190	20241210	161000	667997291	915	915	915	915	0
191	20241210	160900	667997291	915	915	915	915	0
192	20241210	160800	667997291	915	915	915	915	0
193	20241210	160700	667997291	915	915	915	915	0
194	20241210	160600	667997291	915	915	915	915	0
195	20241210	160500	667997291	915	915	915	915	0
196	20241210	160400	667997291	915	915	915	915	0
197	20241210	160300	667997291	915	915	915	915	0
198	20241210	160200	667997291	915	915	915	915	0
199	20241210	160100	667997291	915	915	915	915	0
200	20241210	160000	667997291	915	915	915	915	0
201	20241210	155900	667997291	915	915	915	915	0
202	20241210	155800	667997291	915	915	915	915	0
203	20241210	155700	667997291	915	915	915	915	0
204	20241210	155600	667997291	915	915	915	915	0
205	20241210	155500	667997291	915	915	915	915	0
206	20241210	155400	667997291	915	915	915	915	0
207	20241210	155300	667997291	915	915	915	915	0
208	20241210	155200	667997291	915	915	915	915	0
209	20241210	155100	667997291	915	915	915	915	0
210	20241210	155000	667997291	915	915	915	915	0
211	20241210	154900	667997291	915	915	915	915	0
212	20241210	154800	667997291	915	915	915	915	2668
213	20241210	154700	667997291	915	915	915	915	0
214	20241210	154600	667997291	915	915	915	915	0
215	20241210	154500	667997291	915	915	915	915	0
216	20241210	154400	667997291	915	915	915	915	0
217	20241210	154300	667997291	915	915	915	915	0
218	20241210	154200	667997291	915	915	915	915	0
219	20241210	154100	667997291	915	915	915	915	0
220	20241210	154000	667997291	915	915	915	915	0
221	20241210	153900	667997291	915	915	915	915	0
222	20241210	153800	667997291	915	915	915	915	0
223	20241210	153700	667997291	915	915	915	915	0
224	20241210	153600	667997291	915	915	915	915	0
225	20241210	153500	667997291	915	915	915	915	0
226	20241210	153400	667997291	915	915	915	915	0
227	20241210	153300	667997291	915	915	915	915	0
228	20241210	153200	667997291	915	915	915	915	0
229	20241210	153100	667997291	915	915	915	915	0
230	20241210	153000	667997291	915	915	915	915	2668
231	20241210	152900	665556071	909	909	909	909	0
232	20241210	152800	665556071	909	909	909	909	0
233	20241210	152700	665556071	909	909	909	909	0
234	20241210	152600	665556071	909	909	909	909	0
235	20241210	152500	665556071	909	909	909	909	0
236	20241210	152400	665556071	909	909	909	909	0
237	20241210	152300	665556071	909	909	909	909	0
238	20241210	152200	665556071	909	909	909	909	0
239	20241210	152100	665556071	909	909	909	909	0
240	20241210	152000	665556071	909	909	909	909	0
241	20241210	151900	665556071	909	907	909	907	1332
242	20241210	151800	664345499	907	907	907	906	1256
243	20241210	151700	663207137	907	907	907	907	2000
244	20241210	151600	661393137	908	908	908	908	0
245	20241210	151500	661393137	908	908	908	908	0
246	20241210	151400	661393137	908	908	908	908	1160
247	20241210	151300	660339857	908	908	908	908	0
248	20241210	151200	660339857	908	908	908	908	1288
249	20241210	151100	659170353	908	908	908	908	55
250	20241210	151000	659120413	907	907	907	907	2202
251	20241210	150900	657123199	905	906	906	905	1131
252	20241210	150800	656098643	905	905	905	905	0
253	20241210	150700	656098643	905	905	905	905	298
254	20241210	150600	655828953	905	905	905	905	0
255	20241210	150500	655828953	905	905	905	905	0
256	20241210	150400	655828953	905	905	905	905	4010
257	20241210	150300	652199903	905	904	905	904	2151
258	20241210	150200	650253375	903	903	903	903	0
259	20241210	150100	650253375	903	903	903	903	264
260	20241210	150000	650014983	903	903	903	903	200
261	20241210	145900	649834383	903	903	903	903	30
262	20241210	145800	649807293	903	903	903	903	682
263	20241210	145700	649191447	903	903	903	903	0
264	20241210	145600	649191447	903	903	903	903	0
265	20241210	145500	649191447	903	903	903	903	0
266	20241210	145400	649191447	903	903	903	903	0
267	20241210	145300	649191447	903	903	903	903	0
268	20241210	145200	649191447	903	903	903	903	171
269	20241210	145100	649037034	903	903	903	903	0
270	20241210	145000	649037034	903	903	903	903	2200
271	20241210	144900	647050434	904	904	904	904	2302
272	20241210	144800	644969426	904	904	904	904	0
273	20241210	144700	644969426	904	904	904	904	400
274	20241210	144600	644607826	900	900	900	900	1881
275	20241210	144500	642914926	900	903	903	900	3299
276	20241210	144400	639944938	907	907	907	907	0
277	20241210	144300	639944938	907	907	907	907	0
278	20241210	144200	639944938	907	907	907	907	0
279	20241210	144100	639944938	907	907	907	907	0
280	20241210	144000	639944938	907	907	907	907	0
281	20241210	143900	639944938	907	907	907	907	0
282	20241210	143800	639944938	907	907	907	907	0
283	20241210	143700	639944938	907	907	907	907	1000
284	20241210	143600	639037938	907	907	907	907	41
285	20241210	143500	639000751	907	907	907	907	0
286	20241210	143400	639000751	907	907	907	907	0
287	20241210	143300	639000751	907	907	907	907	0
288	20241210	143200	639000751	907	907	907	907	1
289	20241210	143100	638999844	900	900	900	900	1399
290	20241210	143000	637740744	900	902	902	900	10000
291	20241210	142900	628734131	902	903	903	902	4703
292	20241210	142800	624489985	904	904	904	904	1
293	20241210	142700	624489081	904	904	904	904	1014
294	20241210	142600	623572425	904	904	904	904	941
295	20241210	142500	622721761	904	904	904	904	2
296	20241210	142400	622719953	904	905	905	904	1602
297	20241210	142300	621270144	906	906	906	906	9
298	20241210	142200	621261990	906	906	906	906	611
299	20241210	142100	620708424	907	908	908	907	1096
300	20241210	142000	619714252	908	908	908	908	0
301	20241210	141900	619714252	908	908	908	908	89
302	20241210	141800	619633440	908	908	908	908	0
303	20241210	141700	619633440	908	908	908	908	0
304	20241210	141600	619633440	908	908	908	908	24
305	20241210	141500	619611648	908	908	908	908	0
306	20241210	141400	619611648	908	908	908	908	0
307	20241210	141300	619611648	908	908	908	908	0
308	20241210	141200	619611648	908	908	908	908	60
309	20241210	141100	619557168	908	908	908	908	52
310	20241210	141000	619509952	908	908	908	908	0
311	20241210	140900	619509952	908	908	908	908	0
312	20241210	140800	619509952	908	908	908	908	200
313	20241210	140700	619328352	908	908	908	908	0
314	20241210	140600	619328352	908	908	908	908	1575
315	20241210	140500	617898252	908	908	908	908	63
316	20241210	140400	617841048	909	909	909	909	0
317	20241210	140300	617841048	909	909	909	909	845
318	20241210	140200	617072943	908	908	908	908	0
319	20241210	140100	617072943	908	908	908	908	0
320	20241210	140000	617072943	908	908	908	908	0
321	20241210	135900	617072943	908	908	908	908	0
322	20241210	135800	617072943	908	908	908	908	71
323	20241210	135700	617008475	908	908	908	908	1
324	20241210	135600	617007567	908	908	908	908	1280
325	20241210	135500	615845327	908	908	908	908	221
326	20241210	135400	615644659	908	908	908	908	145
327	20241210	135300	615512999	907	907	907	907	0
328	20241210	135200	615512999	907	907	907	907	1090
329	20241210	135100	614524369	910	910	910	910	0
330	20241210	135000	614524369	910	910	910	910	0
331	20241210	134900	614524369	910	910	910	910	2
332	20241210	134800	614522549	910	907	910	907	567
333	20241210	134700	614008220	906	906	906	906	0
334	20241210	134600	614008220	906	906	906	906	0
335	20241210	134500	614008220	906	906	906	906	0
336	20241210	134400	614008220	906	906	906	906	155
337	20241210	134300	613867790	906	906	906	906	1
338	20241210	134200	613866884	906	906	906	906	11
339	20241210	134100	613856918	906	906	906	906	1833
340	20241210	134000	612196220	907	907	907	907	453
341	20241210	133900	611785349	907	907	907	906	1511
342	20241210	133800	610414873	907	907	907	907	2700
343	20241210	133700	607965973	907	907	907	907	2500
344	20241210	133600	605698473	910	910	910	910	0
345	20241210	133500	605698473	910	910	910	910	4
346	20241210	133400	605694833	910	910	910	906	1009
347	20241210	133300	604780465	910	910	910	910	0
348	20241210	133200	604780465	910	910	910	910	0
349	20241210	133100	604780465	910	910	910	910	0
350	20241210	133000	604780465	910	907	910	907	2344
351	20241210	132900	602653525	907	907	907	907	0
352	20241210	132800	602653525	907	907	907	907	0
353	20241210	132700	602653525	907	908	908	907	1023
354	20241210	132600	601725631	907	907	907	907	0
355	20241210	132500	601725631	907	907	907	907	0
356	20241210	132400	601725631	907	908	908	907	500
357	20241210	132300	601271650	908	908	908	908	0
358	20241210	132200	601271650	908	910	910	908	25002
359	20241210	132100	578569786	910	910	910	910	585
360	20241210	132000	578037436	910	910	910	910	0
361	20241210	131900	578037436	910	910	910	910	0
362	20241210	131800	578037436	910	910	910	910	0
363	20241210	131700	578037436	910	910	910	910	0
364	20241210	131600	578037436	910	910	910	910	318
365	20241210	131500	577748056	910	910	910	910	0
366	20241210	131400	577748056	910	910	910	910	802
367	20241210	131300	577018236	910	910	910	910	30000
368	20241210	131200	549718236	911	914	914	911	2214
369	20241210	131100	547698981	914	914	914	914	27
370	20241210	131000	547674303	914	916	916	914	807
371	20241210	130900	546935495	917	918	918	917	2769
372	20241210	130800	544394775	920	920	920	920	50
373	20241210	130700	544348775	918	918	918	918	0
374	20241210	130600	544348775	918	918	918	918	0
375	20241210	130500	544348775	918	918	918	918	0
376	20241210	130400	544348775	918	918	918	918	0
377	20241210	130300	544348775	918	918	918	918	0
378	20241210	130200	544348775	918	918	918	918	653
379	20241210	130100	543749321	918	918	918	918	308
380	20241210	130000	543466577	919	920	920	919	21
381	20241210	125900	543447264	917	917	917	917	1
382	20241210	125800	543446347	920	920	920	920	0
383	20241210	125700	543446347	920	920	920	920	0
384	20241210	125600	543446347	920	920	920	920	1
385	20241210	125500	543445427	921	921	921	921	0
386	20241210	125400	543445427	921	923	923	921	4423
387	20241210	125300	539366862	924	924	924	924	6
388	20241210	125200	539361318	923	923	923	923	0
389	20241210	125100	539361318	923	923	923	923	0
390	20241210	125000	539361318	923	923	923	923	0
391	20241210	124900	539361318	923	923	923	923	1814
392	20241210	124800	537686996	922	922	922	922	0
393	20241210	124700	537686996	922	922	922	922	0
394	20241210	124600	537686996	922	922	922	922	0
395	20241210	124500	537686996	922	922	922	922	0
396	20241210	124400	537686996	922	922	922	922	0
397	20241210	124300	537686996	922	922	922	922	0
398	20241210	124200	537686996	922	922	922	922	1
399	20241210	124100	537686074	922	922	922	922	1028
400	20241210	124000	536738258	923	923	923	923	0
401	20241210	123900	536738258	923	923	923	923	20
402	20241210	123800	536719798	922	921	922	921	1900
403	20241210	123700	534969487	921	921	921	921	0
404	20241210	123600	534969487	921	921	921	921	0
405	20241210	123500	534969487	921	921	921	921	53
406	20241210	123400	534920674	921	921	921	921	0
407	20241210	123300	534920674	921	921	921	921	173
408	20241210	123200	534761341	921	921	921	921	70
409	20241210	123100	534696871	921	921	921	921	0
410	20241210	123000	534696871	921	921	921	921	30
411	20241210	122900	534669241	923	923	923	923	0
412	20241210	122800	534669241	923	923	923	923	0
413	20241210	122700	534669241	923	923	923	923	0
414	20241210	122600	534669241	923	923	923	923	0
415	20241210	122500	534669241	923	923	923	923	0
416	20241210	122400	534669241	923	923	923	923	0
417	20241210	122300	534669241	923	923	923	923	0
418	20241210	122200	534669241	923	923	923	923	0
419	20241210	122100	534669241	923	915	923	914	165
420	20241210	122000	534517579	915	915	915	915	0
421	20241210	121900	534517579	915	915	924	915	325
422	20241210	121800	534219205	913	913	913	913	0
423	20241210	121700	534219205	913	913	913	913	0
424	20241210	121600	534219205	913	913	913	913	0
425	20241210	121500	534219205	913	912	915	912	575
426	20241210	121400	533694197	912	912	912	912	2140
427	20241210	121300	531742517	912	912	912	912	11200
428	20241210	121200	521528117	912	913	913	912	50
429	20241210	121100	521482515	912	925	925	912	7301
430	20241210	121000	514804383	925	936	939	925	6949
431	20241210	120900	508350483	939	934	939	934	86
432	20241210	120800	508269820	933	933	933	933	15474
433	20241210	120700	493832578	938	933	938	933	2946
434	20241210	120600	491083443	938	933	938	933	203
435	20241210	120500	490894033	933	933	933	933	609
436	20241210	120400	490325836	936	937	937	934	79
437	20241210	120300	490251895	937	937	937	933	4907
438	20241210	120200	485667876	938	938	938	938	0
439	20241210	120100	485667876	938	937	938	937	8
440	20241210	120000	485660375	934	934	934	934	1558
441	20241210	115900	484205203	934	935	935	934	5001
442	20241210	115800	479534268	940	937	940	937	24
443	20241210	115700	479511729	939	936	939	936	3
444	20241210	115600	479508917	940	939	940	939	11
445	20241210	115500	479498578	940	940	940	940	6
446	20241210	115400	479492938	941	941	941	941	0
447	20241210	115300	479492938	941	941	941	941	0
448	20241210	115200	479492938	941	934	941	934	49
449	20241210	115100	479447137	934	934	934	934	12093
450	20241210	115000	468152275	934	937	942	934	6851
451	20241210	114900	461737238	942	942	942	942	0
452	20241210	114800	461737238	942	940	942	940	122
453	20241210	114700	461622548	940	942	942	940	5468
454	20241210	114600	456482321	942	943	943	940	705
455	20241210	114500	455817678	943	941	943	941	1568
456	20241210	114400	454341394	941	941	941	938	213
457	20241210	114300	454140970	941	940	941	939	747
458	20241210	114200	453438626	940	940	940	938	221
459	20241210	114100	453230899	940	938	940	938	7
460	20241210	114000	453224323	938	940	940	938	87
461	20241210	113900	453142551	940	940	940	938	965
462	20241210	113800	452235453	940	940	940	939	1641
463	20241210	113700	450692916	940	938	940	938	1909
464	20241210	113600	448900297	939	938	939	937	845
465	20241210	113500	448107637	938	938	938	937	260
466	20241210	113400	447863924	938	937	939	937	1162
467	20241210	113300	446774865	937	937	937	937	80
468	20241210	113200	446699905	937	937	937	934	1194
469	20241210	113100	445584127	939	939	939	939	168
470	20241210	113000	445426375	940	940	940	940	0
471	20241210	112900	445426375	940	940	940	940	0
472	20241210	112800	445426375	940	934	940	934	12679
473	20241210	112700	433584177	934	940	940	934	31277
474	20241210	112600	404370629	940	938	940	938	568
475	20241210	112500	403836733	940	940	940	937	1394
476	20241210	112400	402526413	940	936	940	936	4290
477	20241210	112300	398502635	936	928	936	928	49744
478	20241210	112200	351996629	933	930	933	927	1006
479	20241210	112100	351063664	933	930	933	930	77
480	20241210	112000	350991841	933	930	933	930	194
481	20241210	111900	350811172	930	929	930	929	2
482	20241210	111800	350809313	929	929	929	929	865
483	20241210	111700	350005728	928	928	928	928	81
484	20241210	111600	349930560	927	927	927	927	0
485	20241210	111500	349930560	927	927	927	927	6
486	20241210	111400	349924998	927	927	927	927	0
487	20241210	111300	349924998	927	926	927	925	1189
488	20241210	111200	348823052	925	925	925	925	1
489	20241210	111100	348822127	926	926	926	926	200
490	20241210	111000	348636927	926	925	926	925	21
491	20241210	110900	348617482	925	925	925	925	494
492	20241210	110800	348160532	924	924	924	924	1
493	20241210	110700	348159608	925	925	925	925	80
494	20241210	110600	348085608	924	924	924	924	1
495	20241210	110500	348084684	924	923	924	923	488
496	20241210	110400	347633774	922	922	922	922	77
497	20241210	110300	347562780	922	921	922	921	827
498	20241210	110200	346800293	922	921	922	921	105
499	20241210	110100	346703486	920	919	920	919	4587
500	20241210	110000	342485960	919	919	919	919	20
501	20241210	105900	342467580	918	918	918	918	700
502	20241210	105800	341824980	919	919	919	919	67
503	20241210	105700	341763407	919	919	919	919	3
504	20241210	105600	341760650	920	920	920	920	0
505	20241210	105500	341760650	920	921	921	920	309
506	20241210	105400	341476369	921	921	921	920	3032
507	20241210	105300	338684593	922	922	922	922	589
508	20241210	105200	338141535	922	927	927	922	34
509	20241210	105100	338110177	922	924	927	921	172
510	20241210	105000	337951746	927	927	927	927	1
511	20241210	104900	337950819	926	926	926	926	0
512	20241210	104800	337950819	926	927	927	922	622
513	20241210	104700	337374858	922	927	927	922	12
514	20241210	104600	337363764	922	921	927	921	239
515	20241210	104500	337143031	922	922	927	922	108
516	20241210	104400	337043204	924	923	927	919	2575
517	20241210	104300	334673182	922	927	927	922	465
518	20241210	104200	334244429	923	922	927	922	18
519	20241210	104100	334227792	927	922	929	922	161
520	20241210	104000	334078342	928	922	928	922	4369
521	20241210	103900	330032970	922	922	922	922	11
522	20241210	103800	330022828	922	922	925	922	153
523	20241210	103700	329881473	921	920	921	920	10
524	20241210	103600	329872269	921	921	921	921	0
525	20241210	103500	329872269	921	921	921	921	3
526	20241210	103400	329869506	921	920	921	920	96
527	20241210	103300	329781184	920	927	927	920	3868
528	20241210	103200	326209868	928	928	928	928	100
529	20241210	103100	326117068	928	927	928	927	1038
530	20241210	103000	325154804	927	928	928	927	385
531	20241210	102900	324797864	928	928	928	928	25
532	20241210	102800	324774664	928	927	928	927	840
533	20241210	102700	323995983	928	928	928	928	0
534	20241210	102600	323995983	928	928	928	928	11
535	20241210	102500	323985775	928	928	928	928	166
536	20241210	102400	323831727	928	928	928	928	0
537	20241210	102300	323831727	928	928	928	928	20
538	20241210	102200	323813167	928	928	928	928	2264
539	20241210	102100	321712175	929	929	929	929	3025
540	20241210	102000	318901950	929	929	929	929	55
541	20241210	101900	318850855	930	929	930	929	316
542	20241210	101800	318556976	930	929	930	929	2369
543	20241210	101700	316353807	930	930	930	930	0
544	20241210	101600	316353807	930	929	930	928	6308
545	20241210	101500	310487424	929	928	929	928	1449
546	20241210	101400	309142396	927	927	927	927	646
547	20241210	101300	308543554	927	927	927	927	659
548	20241210	101200	307932661	927	927	927	927	24
549	20241210	101100	307910413	928	927	928	927	138
550	20241210	101000	307782457	927	927	927	927	2
551	20241210	100900	307780603	928	927	928	927	60
552	20241210	100800	307724931	927	928	928	927	3
553	20241210	100700	307722148	927	926	927	926	745
554	20241210	100600	307032277	926	926	928	926	1626
555	20241210	100500	305526493	926	927	927	926	609
556	20241210	100400	304962069	927	928	928	927	115
557	20241210	100300	304855459	929	926	929	926	5351
558	20241210	100200	299900426	927	927	927	927	250
559	20241210	100100	299668676	927	930	930	927	5549
560	20241210	100000	294509256	930	932	932	930	3203
561	20241210	095900	291528044	932	932	932	932	2630
562	20241210	095800	289076884	932	932	935	932	216
563	20241210	095700	288875566	931	931	935	931	5005
564	20241210	095600	284195903	935	930	935	930	102
565	20241210	095500	284100542	935	930	935	930	4001
566	20241210	095400	280378750	930	928	930	928	14238
567	20241210	095300	267153493	928	928	929	928	517
568	20241210	095200	266673711	929	928	930	928	9
569	20241210	095100	266665352	930	928	930	928	8
570	20241210	095000	266657918	928	926	930	926	8126
571	20241210	094900	259102275	929	926	929	925	1536
572	20241210	094800	257681461	929	926	930	926	156
573	20241210	094700	257536541	925	926	930	925	3458
574	20241210	094600	254323046	925	925	925	925	4
575	20241210	094500	254319346	930	924	930	924	2
576	20241210	094400	254317492	923	930	930	923	1189
577	20241210	094300	253211729	932	929	933	929	10544
578	20241210	094200	243406336	929	921	930	920	11386
579	20241210	094100	232831939	929	921	930	920	5280
580	20241210	094000	227929322	927	921	927	920	2483
581	20241210	093900	225641084	920	911	920	911	4104
582	20241210	093800	221870636	911	911	911	911	504
583	20241210	093700	221411492	911	915	916	911	821
584	20241210	093600	220659782	915	906	915	906	2672
585	20241210	093500	218220931	909	905	909	905	1104
586	20241210	093400	217221807	909	911	915	900	42432
587	20241210	093300	178915136	911	905	911	905	2308
588	20241210	093200	176823586	905	901	905	901	3234
589	20241210	093100	173907955	902	908	908	902	20000
590	20241210	093000	155845097	910	907	910	907	22
591	20241210	092900	155825126	907	907	907	907	669
592	20241210	092800	155218343	907	906	907	906	6668
593	20241210	092700	149176985	906	907	907	906	1421
594	20241210	092600	147889124	906	908	908	906	3838
595	20241210	092500	144406460	910	907	910	907	939
596	20241210	092400	143553883	907	908	908	907	983
597	20241210	092300	142662141	908	910	910	908	5107
598	20241210	092200	138024772	906	906	906	906	48
599	20241210	092100	137981284	906	910	910	905	2793
600	20241210	092000	135441458	910	911	918	910	1555
601	20241210	091900	134024980	911	905	911	904	2663
602	20241210	091800	131604601	909	903	909	903	3218
603	20241210	091700	128696117	902	904	904	902	9786
604	20241210	091600	119851081	904	904	904	901	6414
605	20241210	091500	114068604	904	913	913	900	33113
606	20241210	091400	84183343	914	914	914	913	1077
607	20241210	091300	83198966	914	914	914	913	1947
608	20241210	091200	81419505	919	914	919	913	1218
609	20241210	091100	80300492	919	922	922	913	2350
610	20241210	091000	78134151	923	903	933	902	14641
611	20241210	090900	64821816	906	903	906	903	3711
612	20241210	090800	61466516	903	901	903	901	1044
613	20241210	090700	60524108	901	925	925	899	7894
614	20241210	090600	53331396	927	930	930	927	1481
615	20241210	090500	51956255	930	931	931	930	1988
616	20241210	090400	50107129	931	935	935	931	1035
617	20241210	090300	49141070	935	948	948	935	1671
618	20241210	090200	47565237	948	945	950	945	9613
619	20241210	090100	38466219	945	945	950	945	7958
620	20241210	090000	30938775	945	932	950	932	33023