KissMeData/032980/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	191600	1711447401	921	921	921	921	6937
3	20241202	191500	1711447401	921	921	921	921	0
4	20241202	191400	1711447401	921	921	921	921	0
5	20241202	191300	1711447401	921	921	921	921	0
6	20241202	191200	1711447401	921	921	921	921	0
7	20241202	191100	1711447401	921	921	921	921	0
8	20241202	191000	1711447401	921	921	921	921	0
9	20241202	190900	1711447401	921	921	921	921	0
10	20241202	190800	1711447401	921	921	921	921	0
11	20241202	190700	1711447401	921	921	921	921	0
12	20241202	190600	1711447401	921	921	921	921	0
13	20241202	190500	1711447401	921	921	921	921	0
14	20241202	190400	1711447401	921	921	921	921	0
15	20241202	190300	1711447401	921	921	921	921	0
16	20241202	190200	1711447401	921	921	921	921	0
17	20241202	190100	1711447401	921	921	921	921	0
18	20241202	190000	1711447401	921	921	921	921	0
19	20241202	185900	1711447401	921	921	921	921	0
20	20241202	185800	1711447401	921	921	921	921	0
21	20241202	185700	1711447401	921	921	921	921	0
22	20241202	185600	1711447401	921	921	921	921	0
23	20241202	185500	1711447401	921	921	921	921	0
24	20241202	185400	1711447401	921	921	921	921	0
25	20241202	185300	1711447401	921	921	921	921	0
26	20241202	185200	1711447401	921	921	921	921	0
27	20241202	185100	1711447401	921	921	921	921	0
28	20241202	185000	1711447401	921	921	921	921	0
29	20241202	184900	1711447401	921	921	921	921	0
30	20241202	184800	1711447401	921	921	921	921	0
31	20241202	184700	1711447401	921	921	921	921	0
32	20241202	184600	1711447401	921	921	921	921	6937
33	20241202	184500	1711447401	921	921	921	921	0
34	20241202	184400	1711447401	921	921	921	921	0
35	20241202	184300	1711447401	921	921	921	921	0
36	20241202	184200	1711447401	921	921	921	921	0
37	20241202	184100	1711447401	921	921	921	921	0
38	20241202	184000	1711447401	921	921	921	921	0
39	20241202	183900	1711447401	921	921	921	921	0
40	20241202	183800	1711447401	921	921	921	921	0
41	20241202	183700	1711447401	921	921	921	921	0
42	20241202	183600	1711447401	921	921	921	921	0
43	20241202	183500	1711447401	921	921	921	921	0
44	20241202	183400	1711447401	921	921	921	921	0
45	20241202	183300	1711447401	921	921	921	921	0
46	20241202	183200	1711447401	921	921	921	921	0
47	20241202	183100	1711447401	921	921	921	921	0
48	20241202	183000	1711447401	921	921	921	921	0
49	20241202	182900	1711447401	921	921	921	921	0
50	20241202	182800	1711447401	921	921	921	921	0
51	20241202	182700	1711447401	921	921	921	921	0
52	20241202	182600	1711447401	921	921	921	921	0
53	20241202	182500	1711447401	921	921	921	921	0
54	20241202	182400	1711447401	921	921	921	921	0
55	20241202	182300	1711447401	921	921	921	921	0
56	20241202	182200	1711447401	921	921	921	921	0
57	20241202	182100	1711447401	921	921	921	921	0
58	20241202	182000	1711447401	921	921	921	921	0
59	20241202	181900	1711447401	921	921	921	921	0
60	20241202	181800	1711447401	921	921	921	921	0
61	20241202	181700	1711447401	921	921	921	921	0
62	20241202	181600	1711447401	921	921	921	921	6937
63	20241202	181500	1711447401	921	921	921	921	0
64	20241202	181400	1711447401	921	921	921	921	0
65	20241202	181300	1711447401	921	921	921	921	0
66	20241202	181200	1711447401	921	921	921	921	0
67	20241202	181100	1711447401	921	921	921	921	0
68	20241202	181000	1711447401	921	921	921	921	0
69	20241202	180900	1711447401	921	921	921	921	0
70	20241202	180800	1711447401	921	921	921	921	0
71	20241202	180700	1711447401	921	921	921	921	0
72	20241202	180600	1711447401	921	921	921	921	0
73	20241202	180500	1711447401	921	921	921	921	0
74	20241202	180400	1711447401	921	921	921	921	0
75	20241202	180300	1711447401	921	921	921	921	0
76	20241202	180200	1711447401	921	921	921	921	0
77	20241202	180100	1711447401	921	921	921	921	0
78	20241202	180000	1711447401	921	921	921	921	0
79	20241202	175900	1711447401	921	921	921	921	0
80	20241202	175800	1711447401	921	921	921	921	0
81	20241202	175700	1711447401	921	921	921	921	0
82	20241202	175600	1711447401	921	921	921	921	0
83	20241202	175500	1711447401	921	921	921	921	0
84	20241202	175400	1711447401	921	921	921	921	0
85	20241202	175300	1711447401	921	921	921	921	0
86	20241202	175200	1711447401	921	921	921	921	0
87	20241202	175100	1711447401	921	921	921	921	0
88	20241202	175000	1711447401	921	921	921	921	0
89	20241202	174900	1711447401	921	921	921	921	0
90	20241202	174800	1711447401	921	921	921	921	0
91	20241202	174700	1711447401	921	921	921	921	0
92	20241202	174600	1711447401	921	921	921	921	6937
93	20241202	174500	1711447401	921	921	921	921	0
94	20241202	174400	1711447401	921	921	921	921	0
95	20241202	174300	1711447401	921	921	921	921	0
96	20241202	174200	1711447401	921	921	921	921	0
97	20241202	174100	1711447401	921	921	921	921	0
98	20241202	174000	1711447401	921	921	921	921	0
99	20241202	173900	1711447401	921	921	921	921	0
100	20241202	173800	1711447401	921	921	921	921	0
101	20241202	173700	1711447401	921	921	921	921	0
102	20241202	173600	1711447401	921	921	921	921	0
103	20241202	173500	1711447401	921	921	921	921	0
104	20241202	173400	1711447401	921	921	921	921	0
105	20241202	173300	1711447401	921	921	921	921	0
106	20241202	173200	1711447401	921	921	921	921	0
107	20241202	173100	1711447401	921	921	921	921	0
108	20241202	173000	1711447401	921	921	921	921	0
109	20241202	172900	1711447401	921	921	921	921	0
110	20241202	172800	1711447401	921	921	921	921	0
111	20241202	172700	1711447401	921	921	921	921	0
112	20241202	172600	1711447401	921	921	921	921	0
113	20241202	172500	1711447401	921	921	921	921	0
114	20241202	172400	1711447401	921	921	921	921	0
115	20241202	172300	1711447401	921	921	921	921	0
116	20241202	172200	1711447401	921	921	921	921	0
117	20241202	172100	1711447401	921	921	921	921	0
118	20241202	172000	1711447401	921	921	921	921	0
119	20241202	171900	1711447401	921	921	921	921	0
120	20241202	171800	1711447401	921	921	921	921	0
121	20241202	171700	1711447401	921	921	921	921	0
122	20241202	171600	1711447401	921	921	921	921	6937
123	20241202	171500	1711447401	921	921	921	921	0
124	20241202	171400	1711447401	921	921	921	921	0
125	20241202	171300	1711447401	921	921	921	921	0
126	20241202	171200	1711447401	921	921	921	921	0
127	20241202	171100	1711447401	921	921	921	921	0
128	20241202	171000	1711447401	921	921	921	921	0
129	20241202	170900	1711447401	921	921	921	921	0
130	20241202	170800	1711447401	921	921	921	921	0
131	20241202	170700	1711447401	921	921	921	921	0
132	20241202	170600	1711447401	921	921	921	921	0
133	20241202	170500	1711447401	921	921	921	921	0
134	20241202	170400	1711447401	921	921	921	921	0
135	20241202	170300	1711447401	921	921	921	921	0
136	20241202	170200	1711447401	921	921	921	921	0
137	20241202	170100	1711447401	921	921	921	921	0
138	20241202	170000	1711447401	921	921	921	921	0
139	20241202	165900	1711447401	921	921	921	921	0
140	20241202	165800	1711447401	921	921	921	921	0
141	20241202	165700	1711447401	921	921	921	921	0
142	20241202	165600	1711447401	921	921	921	921	0
143	20241202	165500	1711447401	921	921	921	921	0
144	20241202	165400	1711447401	921	921	921	921	0
145	20241202	165300	1711447401	921	921	921	921	0
146	20241202	165200	1711447401	921	921	921	921	0
147	20241202	165100	1711447401	921	921	921	921	0
148	20241202	165000	1711447401	921	921	921	921	0
149	20241202	164900	1711447401	921	921	921	921	0
150	20241202	164800	1711447401	921	921	921	921	0
151	20241202	164700	1711447401	921	921	921	921	0
152	20241202	164600	1711447401	921	921	921	921	6937
153	20241202	164500	1711447401	921	921	921	921	0
154	20241202	164400	1711447401	921	921	921	921	0
155	20241202	164300	1711447401	921	921	921	921	0
156	20241202	164200	1711447401	921	921	921	921	0
157	20241202	164100	1711447401	921	921	921	921	0
158	20241202	164000	1711447401	921	921	921	921	0
159	20241202	163900	1711447401	921	921	921	921	0
160	20241202	163800	1711447401	921	921	921	921	0
161	20241202	163700	1711447401	921	921	921	921	0
162	20241202	163600	1711447401	921	921	921	921	0
163	20241202	163500	1711447401	921	921	921	921	0
164	20241202	163400	1711447401	921	921	921	921	0
165	20241202	163300	1711447401	921	921	921	921	0
166	20241202	163200	1711447401	921	921	921	921	0
167	20241202	163100	1711447401	921	921	921	921	0
168	20241202	163000	1711447401	921	921	921	921	0
169	20241202	162900	1711447401	921	921	921	921	0
170	20241202	162800	1711447401	921	921	921	921	0
171	20241202	162700	1711447401	921	921	921	921	0
172	20241202	162600	1711447401	921	921	921	921	0
173	20241202	162500	1711447401	921	921	921	921	0
174	20241202	162400	1711447401	921	921	921	921	0
175	20241202	162300	1711447401	921	921	921	921	0
176	20241202	162200	1711447401	921	921	921	921	0
177	20241202	162100	1711447401	921	921	921	921	0
178	20241202	162000	1711447401	921	921	921	921	0
179	20241202	161900	1711447401	921	921	921	921	0
180	20241202	161800	1711447401	921	921	921	921	0
181	20241202	161700	1711447401	921	921	921	921	0
182	20241202	161600	1711447401	921	921	921	921	6937
183	20241202	161500	1711447401	921	921	921	921	0
184	20241202	161400	1711447401	921	921	921	921	0
185	20241202	161300	1711447401	921	921	921	921	0
186	20241202	161200	1711447401	921	921	921	921	0
187	20241202	161100	1711447401	921	921	921	921	0
188	20241202	161000	1711447401	921	921	921	921	0
189	20241202	160900	1711447401	921	921	921	921	0
190	20241202	160800	1711447401	921	921	921	921	0
191	20241202	160700	1711447401	921	921	921	921	0
192	20241202	160600	1711447401	921	921	921	921	0
193	20241202	160500	1711447401	921	921	921	921	0
194	20241202	160400	1711447401	921	921	921	921	0
195	20241202	160300	1711447401	921	921	921	921	0
196	20241202	160200	1711447401	921	921	921	921	0
197	20241202	160100	1711447401	921	921	921	921	0
198	20241202	160000	1711447401	921	921	921	921	0
199	20241202	155900	1711447401	921	921	921	921	0
200	20241202	155800	1711447401	921	921	921	921	0
201	20241202	155700	1711447401	921	921	921	921	0
202	20241202	155600	1711447401	921	921	921	921	0
203	20241202	155500	1711447401	921	921	921	921	0
204	20241202	155400	1711447401	921	921	921	921	0
205	20241202	155300	1711447401	921	921	921	921	0
206	20241202	155200	1711447401	921	921	921	921	0
207	20241202	155100	1711447401	921	921	921	921	0
208	20241202	155000	1711447401	921	921	921	921	0
209	20241202	154900	1711447401	921	921	921	921	0
210	20241202	154800	1711447401	921	921	921	921	0
211	20241202	154700	1711447401	921	921	921	921	0
212	20241202	154600	1711447401	921	921	921	921	6937
213	20241202	154500	1711447401	921	921	921	921	0
214	20241202	154400	1711447401	921	921	921	921	0
215	20241202	154300	1711447401	921	921	921	921	0
216	20241202	154200	1711447401	921	921	921	921	0
217	20241202	154100	1711447401	921	921	921	921	0
218	20241202	154000	1711447401	921	921	921	921	0
219	20241202	153900	1711447401	921	921	921	921	0
220	20241202	153800	1711447401	921	921	921	921	0
221	20241202	153700	1711447401	921	921	921	921	0
222	20241202	153600	1711447401	921	921	921	921	0
223	20241202	153500	1711447401	921	921	921	921	0
224	20241202	153400	1711447401	921	921	921	921	0
225	20241202	153300	1711447401	921	921	921	921	0
226	20241202	153200	1711447401	921	921	921	921	0
227	20241202	153100	1711447401	921	921	921	921	0
228	20241202	153000	1711447401	921	921	921	921	6937
229	20241202	152900	1705058424	918	918	918	918	0
230	20241202	152800	1705058424	918	918	918	918	0
231	20241202	152700	1705058424	918	918	918	918	0
232	20241202	152600	1705058424	918	918	918	918	0
233	20241202	152500	1705058424	918	918	918	918	0
234	20241202	152400	1705058424	918	918	918	918	0
235	20241202	152300	1705058424	918	918	918	918	0
236	20241202	152200	1705058424	918	918	918	918	0
237	20241202	152100	1705058424	918	918	918	918	0
238	20241202	152000	1705058424	918	918	918	918	0
239	20241202	151900	1705058424	918	918	921	918	2507
240	20241202	151800	1702753908	917	919	926	917	6758
241	20241202	151700	1696546906	926	927	927	919	6557
242	20241202	151600	1690496764	922	930	930	922	2629
243	20241202	151500	1688055397	922	918	930	918	16572
244	20241202	151400	1672798900	918	918	918	918	120
245	20241202	151300	1672688740	917	918	918	917	17
246	20241202	151200	1672673135	918	917	918	917	1108
247	20241202	151100	1671655998	917	912	917	912	1361
248	20241202	151000	1670414696	912	918	918	912	142
249	20241202	150900	1670285095	918	917	918	917	7348
250	20241202	150800	1663544638	917	917	917	916	21
251	20241202	150700	1663525382	917	917	917	917	14
252	20241202	150600	1663512544	918	915	918	915	14
253	20241202	150500	1663499698	910	910	911	910	13485
254	20241202	150400	1651215386	911	911	911	911	5014
255	20241202	150300	1646647632	911	911	911	902	192
256	20241202	150200	1646473728	911	912	912	902	386
257	20241202	150100	1646125321	913	915	915	913	14
258	20241202	150000	1646112525	915	910	915	905	2056
259	20241202	145900	1644243262	915	916	916	909	3376
260	20241202	145800	1641157072	916	919	919	916	704
261	20241202	145700	1640511504	919	919	919	917	1105
262	20241202	145600	1639498161	919	919	919	917	124
263	20241202	145500	1639384421	919	919	919	919	450
264	20241202	145400	1638970871	917	916	919	916	240
265	20241202	145300	1638750921	916	916	918	916	1216
266	20241202	145200	1637637063	915	916	919	914	1111
267	20241202	145100	1636617430	917	917	917	912	916
268	20241202	145000	1635777888	917	917	917	917	1
269	20241202	144900	1635776971	909	918	918	909	198
270	20241202	144800	1635596494	909	914	919	909	1089
271	20241202	144700	1634602295	906	916	916	906	2796
272	20241202	144600	1632063487	916	914	917	914	1457
273	20241202	144500	1630731581	914	914	915	914	963
274	20241202	144400	1629851124	914	911	914	911	453
275	20241202	144300	1629437610	914	911	914	910	3708
276	20241202	144200	1626062934	911	915	915	911	88
277	20241202	144100	1625982722	915	914	915	911	111
278	20241202	144000	1625881211	915	910	915	910	44
279	20241202	143900	1625840979	914	910	914	910	2016
280	20241202	143800	1624006415	915	909	915	907	201
281	20241202	143700	1623823839	915	913	915	913	25
282	20241202	143600	1623800980	913	912	913	912	2
283	20241202	143500	1623799155	909	908	919	906	1061
284	20241202	143400	1622830190	907	907	907	907	125
285	20241202	143300	1622716815	910	907	911	907	712
286	20241202	143200	1622069297	911	906	911	905	1823
287	20241202	143100	1620411342	905	900	913	900	1805
288	20241202	143000	1618767024	903	938	938	890	27976
289	20241202	142900	1593505279	938	938	940	937	412
290	20241202	142800	1593118518	938	940	940	938	2217
291	20241202	142700	1591034929	940	930	940	930	86
292	20241202	142600	1590954109	930	940	940	930	631
293	20241202	142500	1590365356	940	945	945	934	5195
294	20241202	142400	1585485254	937	945	945	937	3038
295	20241202	142300	1582627278	947	941	947	937	5999
296	20241202	142200	1576981084	941	945	950	941	21775
297	20241202	142100	1556345156	945	939	945	939	47181
298	20241202	142000	1511996403	939	935	939	935	16040
299	20241202	141900	1496967298	935	930	935	930	28638
300	20241202	141800	1470224807	930	930	930	923	144
301	20241202	141700	1470091151	930	928	930	928	5379
302	20241202	141600	1465091890	928	925	929	925	418
303	20241202	141500	1464704709	925	925	925	925	150
304	20241202	141400	1464565959	925	927	928	925	5217
305	20241202	141300	1459734435	927	927	927	926	627
306	20241202	141200	1459153581	927	920	927	920	3217
307	20241202	141100	1456183871	920	920	920	915	2041
308	20241202	141000	1454315911	920	920	920	920	11
309	20241202	140900	1454305791	915	914	915	914	12969
310	20241202	140800	1442439303	913	913	913	913	7
311	20241202	140700	1442432912	913	913	913	913	493
312	20241202	140600	1441982803	911	914	914	911	227
313	20241202	140500	1441775553	914	914	914	914	152
314	20241202	140400	1441636625	914	914	914	914	152
315	20241202	140300	1441497697	914	914	914	914	153
316	20241202	140200	1441357855	914	913	914	913	276
317	20241202	140100	1441105667	913	911	913	911	235
318	20241202	140000	1440891502	911	911	911	911	0
319	20241202	135900	1440891502	911	910	911	910	1069
320	20241202	135800	1439918711	911	911	911	911	299
321	20241202	135700	1439646322	911	911	911	911	0
322	20241202	135600	1439646322	911	913	915	911	10271
323	20241202	135500	1430288498	915	915	915	915	71
324	20241202	135400	1430223533	915	915	915	915	327
325	20241202	135300	1429924328	915	920	920	914	5034
326	20241202	135200	1425313653	919	919	919	919	0
327	20241202	135100	1425313653	919	919	919	919	3333
328	20241202	135000	1422250626	925	923	925	919	531
329	20241202	134900	1421761309	923	923	923	923	0
330	20241202	134800	1421761309	923	923	923	923	372
331	20241202	134700	1421417953	923	922	923	922	400
332	20241202	134600	1421048779	923	923	923	923	0
333	20241202	134500	1421048779	923	923	923	923	3
334	20241202	134400	1421046010	923	923	923	923	6
335	20241202	134300	1421040472	923	923	923	923	47
336	20241202	134200	1420997091	915	915	915	915	0
337	20241202	134100	1420997091	915	916	916	915	400
338	20241202	134000	1420630899	923	922	923	922	400
339	20241202	133900	1420261705	922	922	922	922	1
340	20241202	133800	1420260783	916	919	919	916	100
341	20241202	133700	1420168939	919	919	919	919	1
342	20241202	133600	1420168020	919	919	919	919	6200
343	20241202	133500	1414470220	919	923	923	919	1703
344	20241202	133400	1412900443	923	923	923	923	269
345	20241202	133300	1412652156	919	919	919	919	0
346	20241202	133200	1412652156	919	923	923	919	423
347	20241202	133100	1412263379	921	918	921	918	930
348	20241202	133000	1411408607	917	915	917	914	402
349	20241202	132900	1411041019	915	915	915	915	0
350	20241202	132800	1411041019	915	915	915	915	1
351	20241202	132700	1411040104	919	919	919	919	0
352	20241202	132600	1411040104	919	919	919	919	0
353	20241202	132500	1411040104	919	919	919	919	0
354	20241202	132400	1411040104	919	919	919	919	1
355	20241202	132300	1411039185	919	919	919	919	0
356	20241202	132200	1411039185	919	919	919	919	0
357	20241202	132100	1411039185	919	914	919	914	28
358	20241202	132000	1411013533	913	914	914	913	1279
359	20241202	131900	1409845060	914	914	914	914	0
360	20241202	131800	1409845060	914	914	914	914	0
361	20241202	131700	1409845060	914	914	914	914	2
362	20241202	131600	1409843232	914	914	914	914	0
363	20241202	131500	1409843232	914	914	914	914	0
364	20241202	131400	1409843232	914	915	919	914	946
365	20241202	131300	1408978480	919	919	919	919	461
366	20241202	131200	1408554821	915	915	915	915	1
367	20241202	131100	1408553906	919	919	919	919	0
368	20241202	131000	1408553906	919	919	919	919	10
369	20241202	130900	1408544716	919	919	919	915	519
370	20241202	130800	1408067763	919	919	919	919	4
371	20241202	130700	1408064087	919	919	919	919	56
372	20241202	130600	1408012623	919	918	919	918	204
373	20241202	130500	1407825349	918	918	918	918	4
374	20241202	130400	1407821677	913	913	913	913	0
375	20241202	130300	1407821677	913	913	913	913	451
376	20241202	130200	1407409914	913	919	919	913	34436
377	20241202	130100	1375808251	921	923	923	919	96
378	20241202	130000	1375719843	923	920	923	920	1198
379	20241202	125900	1374617389	921	920	921	920	2
380	20241202	125800	1374615548	920	920	920	919	1001
381	20241202	125700	1373694638	919	919	919	919	0
382	20241202	125600	1373694638	919	920	920	919	10153
383	20241202	125500	1364363878	920	923	923	920	5563
384	20241202	125400	1359245780	920	921	921	920	4148
385	20241202	125300	1355425620	924	921	924	921	991
386	20241202	125200	1354512906	921	922	922	921	4077
387	20241202	125100	1350753989	922	922	922	922	9687
388	20241202	125000	1341822575	923	924	924	923	2353
389	20241202	124900	1339649256	930	930	930	930	2456
390	20241202	124800	1337365176	925	925	925	925	0
391	20241202	124700	1337365176	925	926	926	925	2000
392	20241202	124600	1335514176	925	925	925	925	207
393	20241202	124500	1335322701	925	926	926	925	1999
394	20241202	124400	1333471987	926	932	932	926	120
395	20241202	124300	1333360849	932	931	932	931	2894
396	20241202	124200	1330666502	925	926	926	925	941
397	20241202	124100	1329795408	926	926	926	926	0
398	20241202	124000	1329795408	926	926	926	926	1630
399	20241202	123900	1328286028	926	926	926	926	1
400	20241202	123800	1328285102	931	931	931	931	77
401	20241202	123700	1328213415	931	931	931	931	341
402	20241202	123600	1327895944	932	932	932	932	20
403	20241202	123500	1327877304	926	926	926	926	0
404	20241202	123400	1327877304	926	926	926	926	10
405	20241202	123300	1327868044	925	933	933	925	965
406	20241202	123200	1326974883	933	933	933	933	63
407	20241202	123100	1326916104	933	934	934	927	927
408	20241202	123000	1326054731	933	933	933	933	1
409	20241202	122900	1326053798	933	925	933	925	2145
410	20241202	122800	1324056633	925	925	933	925	254
411	20241202	122700	1323821377	925	925	925	925	111
412	20241202	122600	1323718702	925	926	926	925	867
413	20241202	122500	1322915909	926	932	932	926	2530
414	20241202	122400	1320570863	932	934	934	932	1326
415	20241202	122300	1319334017	932	930	932	930	21285
416	20241202	122200	1299522963	930	929	930	929	2099
417	20241202	122100	1297572697	929	929	929	929	11
418	20241202	122000	1297562478	929	927	929	927	2115
419	20241202	121900	1295599259	927	925	927	925	47
420	20241202	121800	1295555703	920	920	920	920	5
421	20241202	121700	1295551103	921	921	921	921	290
422	20241202	121600	1295284013	920	920	920	920	500
423	20241202	121500	1294824013	920	927	927	920	1331
424	20241202	121400	1293597463	927	927	927	927	108
425	20241202	121300	1293497347	924	924	924	924	100
426	20241202	121200	1293404947	924	924	924	924	1163
427	20241202	121100	1292330335	924	924	924	924	1
428	20241202	121000	1292329411	919	919	919	919	0
429	20241202	120900	1292329411	919	919	919	919	125
430	20241202	120800	1292214536	924	919	924	919	109
431	20241202	120700	1292114360	926	929	929	919	670
432	20241202	120600	1291496953	929	920	929	920	1043
433	20241202	120500	1290537384	920	930	930	920	2814
434	20241202	120400	1287937220	930	930	930	930	4396
435	20241202	120300	1283848940	930	920	930	918	60626
436	20241202	120200	1227705413	916	916	916	916	0
437	20241202	120100	1227705413	916	916	920	916	13471
438	20241202	120000	1215328457	916	916	916	916	739
439	20241202	115900	1214651533	916	916	916	916	0
440	20241202	115800	1214651533	916	916	916	916	727
441	20241202	115700	1213985601	916	916	916	916	0
442	20241202	115600	1213985601	916	916	916	916	0
443	20241202	115500	1213985601	916	921	921	916	112
444	20241202	115400	1213882474	916	921	921	916	41
445	20241202	115300	1213844913	916	916	916	916	0
446	20241202	115200	1213844913	916	916	916	916	0
447	20241202	115100	1213844913	916	916	916	916	0
448	20241202	115000	1213844913	916	916	916	916	0
449	20241202	114900	1213844913	916	916	916	916	0
450	20241202	114800	1213844913	916	916	916	916	808
451	20241202	114700	1213104785	921	921	921	921	10
452	20241202	114600	1213095575	921	918	921	914	34718
453	20241202	114500	1181306038	921	918	921	918	1608
454	20241202	114400	1179829828	918	921	921	918	501
455	20241202	114300	1179368440	921	921	921	921	153
456	20241202	114200	1179227527	921	921	921	921	6
457	20241202	114100	1179222001	921	920	921	920	3247
458	20241202	114000	1176234759	920	920	920	920	300
459	20241202	113900	1175958759	920	920	920	920	0
460	20241202	113800	1175958759	920	920	920	920	50
461	20241202	113700	1175912759	922	920	922	920	2048
462	20241202	113600	1174024539	922	922	922	922	23670
463	20241202	113500	1152200799	922	920	922	920	9007
464	20241202	113400	1143911345	916	916	916	916	1
465	20241202	113300	1143910429	917	917	917	917	0
466	20241202	113200	1143910429	917	917	917	917	1
467	20241202	113100	1143909512	921	921	921	921	182
468	20241202	113000	1143741890	915	915	915	915	216
469	20241202	112900	1143544250	922	922	922	922	152
470	20241202	112800	1143404106	922	922	922	922	1
471	20241202	112700	1143403184	922	922	922	922	0
472	20241202	112600	1143403184	922	922	922	922	1
473	20241202	112500	1143402262	912	912	912	912	436
474	20241202	112400	1143004630	922	922	923	922	175
475	20241202	112300	1142843250	922	922	922	922	980
476	20241202	112200	1141939690	922	920	922	920	464
477	20241202	112100	1141512724	920	920	920	920	0
478	20241202	112000	1141512724	920	920	920	920	42
479	20241202	111900	1141474084	920	912	920	912	1618
480	20241202	111800	1139994493	919	920	920	919	410
481	20241202	111700	1139617413	920	920	920	920	1310
482	20241202	111600	1138412213	920	922	922	920	1305
483	20241202	111500	1137209679	922	920	922	920	6251
484	20241202	111400	1131452952	921	910	921	910	1284
485	20241202	111300	1130274257	918	918	918	918	0
486	20241202	111200	1130274257	918	918	918	918	1005
487	20241202	111100	1129351667	918	910	918	910	309
488	20241202	111000	1129070431	910	901	910	900	3148
489	20241202	110900	1126233998	901	901	901	901	1520
490	20241202	110800	1124864478	909	909	909	909	1191
491	20241202	110700	1123781859	909	901	909	901	1654
492	20241202	110600	1122291237	901	902	902	901	31
493	20241202	110500	1122263305	902	904	910	902	449
494	20241202	110400	1121857853	904	906	910	901	4746
495	20241202	110300	1117559221	905	905	905	905	0
496	20241202	110200	1117559221	905	910	910	905	255
497	20241202	110100	1117328396	910	910	910	910	20
498	20241202	110000	1117310196	910	910	910	910	297
499	20241202	105900	1117039926	910	910	910	910	46
500	20241202	105800	1116998066	910	911	911	910	6500
501	20241202	105700	1111079416	905	913	913	905	8937
502	20241202	105600	1102938532	914	914	914	914	2196
503	20241202	105500	1100931388	914	916	916	914	174
504	20241202	105400	1100772258	911	913	913	911	4600
505	20241202	105300	1096578579	913	917	922	913	5436
506	20241202	105200	1091589475	920	920	920	920	103
507	20241202	105100	1091494715	916	916	916	916	3080
508	20241202	105000	1088673435	922	922	922	922	67
509	20241202	104900	1088611661	922	921	922	921	43
510	20241202	104800	1088572022	921	921	921	921	500
511	20241202	104700	1088111522	921	921	921	921	0
512	20241202	104600	1088111522	921	921	921	921	14
513	20241202	104500	1088098628	921	921	921	921	335
514	20241202	104400	1087790093	921	921	921	921	102
515	20241202	104300	1087696151	922	921	922	915	1074
516	20241202	104200	1086707007	920	920	920	920	0
517	20241202	104100	1086707007	920	914	921	913	768
518	20241202	104000	1086001259	914	914	914	914	292
519	20241202	103900	1085734371	914	915	915	914	430
520	20241202	103800	1085341147	922	914	922	914	28
521	20241202	103700	1085315371	923	920	923	913	323
522	20241202	103600	1085019018	913	913	913	913	1650
523	20241202	103500	1083512568	911	920	924	911	3500
524	20241202	103400	1080288309	921	921	921	921	0
525	20241202	103300	1080288309	921	921	921	910	70
526	20241202	103200	1080223882	921	922	922	906	4516
527	20241202	103100	1076096717	925	922	925	919	7653
528	20241202	103000	1069028908	922	922	923	922	287
529	20241202	102900	1068764262	923	922	923	922	3724
530	20241202	102800	1065327143	922	921	922	921	3100
531	20241202	102700	1062469096	921	920	921	920	1731
532	20241202	102600	1060875962	920	919	920	919	2819
533	20241202	102500	1058282882	919	917	919	917	1355
534	20241202	102400	1057038694	917	913	918	910	11255
535	20241202	102300	1046778679	918	916	918	911	9928
536	20241202	102200	1037695889	917	914	917	913	7473
537	20241202	102100	1030861833	918	918	918	914	4500
538	20241202	102000	1026730913	914	913	914	913	5
539	20241202	101900	1026726347	913	916	916	913	3655
540	20241202	101800	1023389167	916	915	916	915	2100
541	20241202	101700	1021465570	915	910	916	910	1872
542	20241202	101600	1019753613	909	911	911	909	217
543	20241202	101500	1019556167	910	910	910	910	533
544	20241202	101400	1019071137	910	906	910	906	597
545	20241202	101300	1018528455	906	906	906	906	2297
546	20241202	101200	1016447373	915	915	915	905	33
547	20241202	101100	1016417378	904	905	905	904	2108
548	20241202	101000	1014509746	905	903	909	903	6808
549	20241202	100900	1008322633	903	903	903	903	1000
550	20241202	100800	1007419633	900	919	920	898	24120
551	20241202	100700	985613043	919	915	919	907	3429
552	20241202	100600	982491940	919	920	921	919	9726
553	20241202	100500	973541036	920	919	920	919	721
554	20241202	100400	972878436	919	917	919	917	10589
555	20241202	100300	963150835	918	918	918	918	3200
556	20241202	100200	960213235	916	915	918	915	446
557	20241202	100100	959804764	916	909	916	900	4610
558	20241202	100000	955608609	917	917	917	909	2571
559	20241202	095900	953252210	917	917	917	917	4296
560	20241202	095800	949312778	917	909	917	909	640
561	20241202	095700	948726058	917	918	918	917	2043
562	20241202	095600	946850895	918	916	918	916	3653
563	20241202	095500	943502595	909	914	916	909	3116
564	20241202	095400	940653527	907	910	910	907	2288
565	20241202	095300	938576811	910	917	917	910	1248
566	20241202	095200	937433762	917	911	918	910	8584
567	20241202	095100	929601527	911	901	911	901	23426
568	20241202	095000	908384025	899	901	901	899	4194
569	20241202	094900	904606327	902	897	902	897	3953
570	20241202	094800	901045165	890	890	890	890	817
571	20241202	094700	900318035	889	889	894	889	415
572	20241202	094600	899948845	894	893	894	888	1476
573	20241202	094500	898635792	894	896	898	894	900
574	20241202	094400	897828829	886	898	898	883	54
575	20241202	094300	897780735	885	892	898	884	19276
576	20241202	094200	880689958	890	890	890	887	3805
577	20241202	094100	877314272	890	887	892	887	5719
578	20241202	094000	872241487	887	886	887	885	5633
579	20241202	093900	867252278	892	896	901	885	5033
580	20241202	093800	862759729	900	900	900	896	2153
581	20241202	093700	860822053	900	885	900	885	5271
582	20241202	093600	856082659	900	900	900	880	6063
583	20241202	093500	850724434	901	900	902	890	1884
584	20241202	093400	849029881	889	905	905	880	3789
585	20241202	093300	845679853	905	880	906	880	2532
586	20241202	093200	843404641	884	916	916	880	16743
587	20241202	093100	828571311	918	900	925	884	18574
588	20241202	093000	811714140	881	889	900	878	7960
589	20241202	092900	804616107	889	876	889	875	14535
590	20241202	092800	791815540	877	891	891	876	25386
591	20241202	092700	769436056	892	890	898	890	11091
592	20241202	092600	759491356	897	889	898	888	21736
593	20241202	092500	740074229	889	900	900	889	24875
594	20241202	092400	717835185	900	906	925	888	54116
595	20241202	092300	668951425	906	945	950	905	28879
596	20241202	092200	642185911	950	957	958	940	96868
597	20241202	092100	550315044	957	953	971	943	73355
598	20241202	092000	480039842	953	944	977	934	164864
599	20241202	091900	322884746	940	930	944	929	42934
600	20241202	091800	282537412	936	926	939	925	80829
601	20241202	091700	207116713	930	930	933	917	35510
602	20241202	091600	174074904	930	919	930	910	102558
603	20241202	091500	79519806	918	918	918	918	0
604	20241202	091400	79519806	918	918	918	918	0
605	20241202	091300	79519806	918	916	918	916	15927
606	20241202	091200	64921988	916	905	918	905	18777
607	20241202	091100	47780514	906	890	906	890	2803
608	20241202	091000	45250906	890	900	901	888	5292
609	20241202	090900	40501600	887	905	905	881	2006
610	20241202	090800	38714265	906	910	912	885	8577
611	20241202	090700	30968070	910	869	910	869	25277
612	20241202	090600	8346990	870	857	870	854	5208
613	20241202	090500	3843227	850	856	856	850	1837
614	20241202	090400	2280177	856	847	856	846	472
615	20241202	090300	1879048	844	859	859	844	102
616	20241202	090200	1792945	839	839	839	839	0
617	20241202	090100	1792945	839	839	839	839	50
618	20241202	090000	1750995	835	835	835	835	2097