KissMeData/001470/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	183400	4479648074	925	925	925	925	86581
3	20241224	183300	4479648074	925	925	925	925	0
4	20241224	183200	4479648074	925	925	925	925	0
5	20241224	183100	4479648074	925	925	925	925	0
6	20241224	183000	4479648074	925	925	925	925	0
7	20241224	182900	4479648074	925	925	925	925	0
8	20241224	182800	4479648074	925	925	925	925	0
9	20241224	182700	4479648074	925	925	925	925	0
10	20241224	182600	4479648074	925	925	925	925	0
11	20241224	182500	4479648074	925	925	925	925	0
12	20241224	182400	4479648074	925	925	925	925	0
13	20241224	182300	4479648074	925	925	925	925	0
14	20241224	182200	4479648074	925	925	925	925	0
15	20241224	182100	4479648074	925	925	925	925	0
16	20241224	182000	4479648074	925	925	925	925	0
17	20241224	181900	4479648074	925	925	925	925	0
18	20241224	181800	4479648074	925	925	925	925	0
19	20241224	181700	4479648074	925	925	925	925	0
20	20241224	181600	4479648074	925	925	925	925	0
21	20241224	181500	4479648074	925	925	925	925	0
22	20241224	181400	4479648074	925	925	925	925	0
23	20241224	181300	4479648074	925	925	925	925	0
24	20241224	181200	4479648074	925	925	925	925	0
25	20241224	181100	4479648074	925	925	925	925	0
26	20241224	181000	4479648074	925	925	925	925	0
27	20241224	180900	4479648074	925	925	925	925	0
28	20241224	180800	4479648074	925	925	925	925	0
29	20241224	180700	4479648074	925	925	925	925	0
30	20241224	180600	4479648074	925	925	925	925	0
31	20241224	180500	4479648074	925	925	925	925	0
32	20241224	180400	4479648074	925	925	925	925	86581
33	20241224	180300	4479648074	925	925	925	925	0
34	20241224	180200	4479648074	925	925	925	925	0
35	20241224	180100	4479648074	925	925	925	925	0
36	20241224	180000	4479648074	925	925	925	925	0
37	20241224	175900	4479648074	925	925	925	925	0
38	20241224	175800	4479648074	925	925	925	925	0
39	20241224	175700	4479648074	925	925	925	925	0
40	20241224	175600	4479648074	925	925	925	925	0
41	20241224	175500	4479648074	925	925	925	925	0
42	20241224	175400	4479648074	925	925	925	925	0
43	20241224	175300	4479648074	925	925	925	925	0
44	20241224	175200	4479648074	925	925	925	925	0
45	20241224	175100	4479648074	925	925	925	925	0
46	20241224	175000	4479648074	925	925	925	925	0
47	20241224	174900	4479648074	925	925	925	925	0
48	20241224	174800	4479648074	925	925	925	925	0
49	20241224	174700	4479648074	925	925	925	925	0
50	20241224	174600	4479648074	925	925	925	925	0
51	20241224	174500	4479648074	925	925	925	925	0
52	20241224	174400	4479648074	925	925	925	925	0
53	20241224	174300	4479648074	925	925	925	925	0
54	20241224	174200	4479648074	925	925	925	925	0
55	20241224	174100	4479648074	925	925	925	925	0
56	20241224	174000	4479648074	925	925	925	925	0
57	20241224	173900	4479648074	925	925	925	925	0
58	20241224	173800	4479648074	925	925	925	925	0
59	20241224	173700	4479648074	925	925	925	925	0
60	20241224	173600	4479648074	925	925	925	925	0
61	20241224	173500	4479648074	925	925	925	925	0
62	20241224	173400	4479648074	925	925	925	925	86581
63	20241224	173300	4479648074	925	925	925	925	0
64	20241224	173200	4479648074	925	925	925	925	0
65	20241224	173100	4479648074	925	925	925	925	0
66	20241224	173000	4479648074	925	925	925	925	0
67	20241224	172900	4479648074	925	925	925	925	0
68	20241224	172800	4479648074	925	925	925	925	0
69	20241224	172700	4479648074	925	925	925	925	0
70	20241224	172600	4479648074	925	925	925	925	0
71	20241224	172500	4479648074	925	925	925	925	0
72	20241224	172400	4479648074	925	925	925	925	0
73	20241224	172300	4479648074	925	925	925	925	0
74	20241224	172200	4479648074	925	925	925	925	0
75	20241224	172100	4479648074	925	925	925	925	0
76	20241224	172000	4479648074	925	925	925	925	0
77	20241224	171900	4479648074	925	925	925	925	0
78	20241224	171800	4479648074	925	925	925	925	0
79	20241224	171700	4479648074	925	925	925	925	0
80	20241224	171600	4479648074	925	925	925	925	0
81	20241224	171500	4479648074	925	925	925	925	0
82	20241224	171400	4479648074	925	925	925	925	0
83	20241224	171300	4479648074	925	925	925	925	0
84	20241224	171200	4479648074	925	925	925	925	0
85	20241224	171100	4479648074	925	925	925	925	0
86	20241224	171000	4479648074	925	925	925	925	0
87	20241224	170900	4479648074	925	925	925	925	0
88	20241224	170800	4479648074	925	925	925	925	0
89	20241224	170700	4479648074	925	925	925	925	0
90	20241224	170600	4479648074	925	925	925	925	0
91	20241224	170500	4479648074	925	925	925	925	0
92	20241224	170400	4479648074	925	925	925	925	86581
93	20241224	170300	4479648074	925	925	925	925	0
94	20241224	170200	4479648074	925	925	925	925	0
95	20241224	170100	4479648074	925	925	925	925	0
96	20241224	170000	4479648074	925	925	925	925	0
97	20241224	165900	4479648074	925	925	925	925	0
98	20241224	165800	4479648074	925	925	925	925	0
99	20241224	165700	4479648074	925	925	925	925	0
100	20241224	165600	4479648074	925	925	925	925	0
101	20241224	165500	4479648074	925	925	925	925	0
102	20241224	165400	4479648074	925	925	925	925	0
103	20241224	165300	4479648074	925	925	925	925	0
104	20241224	165200	4479648074	925	925	925	925	0
105	20241224	165100	4479648074	925	925	925	925	0
106	20241224	165000	4479648074	925	925	925	925	0
107	20241224	164900	4479648074	925	925	925	925	0
108	20241224	164800	4479648074	925	925	925	925	0
109	20241224	164700	4479648074	925	925	925	925	0
110	20241224	164600	4479648074	925	925	925	925	0
111	20241224	164500	4479648074	925	925	925	925	0
112	20241224	164400	4479648074	925	925	925	925	0
113	20241224	164300	4479648074	925	925	925	925	0
114	20241224	164200	4479648074	925	925	925	925	0
115	20241224	164100	4479648074	925	925	925	925	0
116	20241224	164000	4479648074	925	925	925	925	0
117	20241224	163900	4479648074	925	925	925	925	0
118	20241224	163800	4479648074	925	925	925	925	0
119	20241224	163700	4479648074	925	925	925	925	0
120	20241224	163600	4479648074	925	925	925	925	0
121	20241224	163500	4479648074	925	925	925	925	0
122	20241224	163400	4479648074	925	925	925	925	86581
123	20241224	163300	4479648074	925	925	925	925	0
124	20241224	163200	4479648074	925	925	925	925	0
125	20241224	163100	4479648074	925	925	925	925	0
126	20241224	163000	4479648074	925	925	925	925	0
127	20241224	162900	4479648074	925	925	925	925	0
128	20241224	162800	4479648074	925	925	925	925	0
129	20241224	162700	4479648074	925	925	925	925	0
130	20241224	162600	4479648074	925	925	925	925	0
131	20241224	162500	4479648074	925	925	925	925	0
132	20241224	162400	4479648074	925	925	925	925	0
133	20241224	162300	4479648074	925	925	925	925	0
134	20241224	162200	4479648074	925	925	925	925	0
135	20241224	162100	4479648074	925	925	925	925	0
136	20241224	162000	4479648074	925	925	925	925	0
137	20241224	161900	4479648074	925	925	925	925	0
138	20241224	161800	4479648074	925	925	925	925	0
139	20241224	161700	4479648074	925	925	925	925	0
140	20241224	161600	4479648074	925	925	925	925	0
141	20241224	161500	4479648074	925	925	925	925	0
142	20241224	161400	4479648074	925	925	925	925	0
143	20241224	161300	4479648074	925	925	925	925	0
144	20241224	161200	4479648074	925	925	925	925	0
145	20241224	161100	4479648074	925	925	925	925	0
146	20241224	161000	4479648074	925	925	925	925	0
147	20241224	160900	4479648074	925	925	925	925	0
148	20241224	160800	4479648074	925	925	925	925	0
149	20241224	160700	4479648074	925	925	925	925	0
150	20241224	160600	4479648074	925	925	925	925	0
151	20241224	160500	4479648074	925	925	925	925	0
152	20241224	160400	4479648074	925	925	925	925	86581
153	20241224	160300	4479648074	925	925	925	925	0
154	20241224	160200	4479648074	925	925	925	925	0
155	20241224	160100	4479648074	925	925	925	925	0
156	20241224	160000	4479648074	925	925	925	925	0
157	20241224	155900	4479648074	925	925	925	925	0
158	20241224	155800	4479648074	925	925	925	925	0
159	20241224	155700	4479648074	925	925	925	925	0
160	20241224	155600	4479648074	925	925	925	925	0
161	20241224	155500	4479648074	925	925	925	925	0
162	20241224	155400	4479648074	925	925	925	925	0
163	20241224	155300	4479648074	925	925	925	925	0
164	20241224	155200	4479648074	925	925	925	925	0
165	20241224	155100	4479648074	925	925	925	925	0
166	20241224	155000	4479648074	925	925	925	925	0
167	20241224	154900	4479648074	925	925	925	925	0
168	20241224	154800	4479648074	925	925	925	925	0
169	20241224	154700	4479648074	925	925	925	925	0
170	20241224	154600	4479648074	925	925	925	925	0
171	20241224	154500	4479648074	925	925	925	925	0
172	20241224	154400	4479648074	925	925	925	925	0
173	20241224	154300	4479648074	925	925	925	925	0
174	20241224	154200	4479648074	925	925	925	925	0
175	20241224	154100	4479648074	925	925	925	925	0
176	20241224	154000	4479648074	925	925	925	925	0
177	20241224	153900	4479648074	925	925	925	925	0
178	20241224	153800	4479648074	925	925	925	925	0
179	20241224	153700	4479648074	925	925	925	925	0
180	20241224	153600	4479648074	925	925	925	925	0
181	20241224	153500	4479648074	925	925	925	925	0
182	20241224	153400	4479648074	925	925	925	925	86581
183	20241224	153300	4479648074	925	925	925	925	0
184	20241224	153200	4479648074	925	925	925	925	0
185	20241224	153100	4479648074	925	925	925	925	0
186	20241224	153000	4479648074	925	925	925	925	86581
187	20241224	152900	4399560649	927	927	927	927	0
188	20241224	152800	4399560649	927	927	927	927	0
189	20241224	152700	4399560649	927	927	927	927	0
190	20241224	152600	4399560649	927	927	927	927	0
191	20241224	152500	4399560649	927	927	927	927	0
192	20241224	152400	4399560649	927	927	927	927	0
193	20241224	152300	4399560649	927	927	927	927	0
194	20241224	152200	4399560649	927	927	927	927	0
195	20241224	152100	4399560649	927	927	927	927	0
196	20241224	152000	4399560649	927	927	927	927	0
197	20241224	151900	4399560649	927	926	928	926	12044
198	20241224	151800	4388394160	926	927	927	926	26574
199	20241224	151700	4363770080	925	926	927	925	20582
200	20241224	151600	4344717200	926	926	926	925	39356
201	20241224	151500	4308285607	926	925	926	925	3566
202	20241224	151400	4304986737	925	925	926	925	10053
203	20241224	151300	4295687705	925	925	926	925	5749
204	20241224	151200	4290369876	924	927	927	924	35725
205	20241224	151100	4257317810	927	927	927	926	69970
206	20241224	151000	4192525510	926	927	928	926	19524
207	20241224	150900	4174429632	928	928	928	926	3392
208	20241224	150800	4171284396	928	929	929	928	749
209	20241224	150700	4170589298	929	927	929	926	21198
210	20241224	150600	4150946329	928	926	928	926	1729
211	20241224	150500	4149341819	926	925	926	925	37808
212	20241224	150400	4114363691	926	928	928	925	83740
213	20241224	150300	4036834958	929	928	929	927	7698
214	20241224	150200	4029689438	928	928	928	927	13440
215	20241224	150100	4017217783	928	928	928	928	15073
216	20241224	150000	4003230039	928	929	929	928	12016
217	20241224	145900	3992075756	929	930	930	928	3587
218	20241224	145800	3988743252	929	930	931	929	22502
219	20241224	145700	3967821640	931	931	931	931	11615
220	20241224	145600	3957008075	931	931	932	931	9163
221	20241224	145500	3948472089	931	930	931	930	3388
222	20241224	145400	3945317872	930	930	932	930	7839
223	20241224	145300	3938023414	930	931	931	930	13307
224	20241224	145200	3925635277	930	930	932	930	48350
225	20241224	145100	3880628222	929	928	929	928	12339
226	20241224	145000	3869168568	928	928	928	928	1089
227	20241224	144900	3868157976	928	928	928	927	2967
228	20241224	144800	3865404601	929	929	929	928	6558
229	20241224	144700	3859317143	929	928	929	927	3109
230	20241224	144600	3856431316	928	926	929	926	17762
231	20241224	144500	3839959160	927	926	927	925	12673
232	20241224	144400	3828225158	925	925	926	925	2294
233	20241224	144300	3826102644	926	926	926	925	933
234	20241224	144200	3825239378	926	926	926	926	1683
235	20241224	144100	3823680920	926	926	926	925	905
236	20241224	144000	3822843674	926	926	926	926	1374
237	20241224	143900	3821571350	926	926	926	925	11432
238	20241224	143800	3810992219	925	926	926	925	2869
239	20241224	143700	3808336025	926	926	926	925	923
240	20241224	143600	3807481358	926	926	926	925	5107
241	20241224	143500	3802752367	926	926	926	925	8049
242	20241224	143400	3795301059	926	926	926	926	8510
243	20241224	143300	3787420799	926	925	926	925	4082
244	20241224	143200	3783642674	925	925	926	925	13057
245	20241224	143100	3771552917	926	926	926	925	8271
246	20241224	143000	3763898691	926	926	926	926	5364
247	20241224	142900	3758931627	926	926	927	926	1310
248	20241224	142800	3757718524	926	925	926	925	2375
249	20241224	142700	3755521249	925	926	926	925	3253
250	20241224	142600	3752509906	926	926	927	926	2610
251	20241224	142500	3750091826	926	926	926	926	5114
252	20241224	142400	3745356262	926	926	926	925	8453
253	20241224	142300	3737528793	925	926	926	925	4605
254	20241224	142200	3733266663	926	926	927	926	53505
255	20241224	142100	3683719592	926	926	926	925	6164
256	20241224	142000	3678014949	926	925	926	925	11766
257	20241224	141900	3667129633	925	926	926	925	8320
258	20241224	141800	3659431403	926	926	926	925	2017
259	20241224	141700	3657564092	926	925	926	925	6564
260	20241224	141600	3651490235	925	925	926	925	1959
261	20241224	141500	3649678118	925	925	926	925	7274
262	20241224	141400	3642949606	925	925	926	925	3081
263	20241224	141300	3640096674	925	925	926	925	3656
264	20241224	141200	3636713773	925	925	925	925	37409
265	20241224	141100	3602110448	925	925	925	924	3605
266	20241224	141000	3598776183	925	925	925	924	2537
267	20241224	140900	3596431441	925	925	925	924	10048
268	20241224	140800	3587146440	925	925	925	924	10586
269	20241224	140700	3577358694	925	924	925	924	2658
270	20241224	140600	3574901295	924	925	925	924	7046
271	20241224	140500	3568384135	925	925	925	925	3438
272	20241224	140400	3565203985	925	924	925	924	5644
273	20241224	140300	3559984285	925	925	925	924	4446
274	20241224	140200	3555874872	925	924	925	924	4175
275	20241224	140100	3552016330	925	925	925	925	491
276	20241224	140000	3551562155	925	925	925	924	6668
277	20241224	135900	3545400255	925	925	925	924	9477
278	20241224	135800	3536642280	925	924	925	924	24857
279	20241224	135700	3513657156	924	924	925	924	11166
280	20241224	135600	3503338856	924	925	925	924	13184
281	20241224	135500	3491144412	925	925	925	925	2119
282	20241224	135400	3489184337	925	925	925	924	13738
283	20241224	135300	3476484803	925	925	925	924	23106
284	20241224	135200	3455132319	925	925	925	925	3998
285	20241224	135100	3451434169	925	926	926	925	11509
286	20241224	135000	3440788280	925	926	926	925	2117
287	20241224	134900	3438829975	925	925	925	925	20251
288	20241224	134800	3420097800	926	925	926	925	2856
289	20241224	134700	3417455145	926	926	926	926	882
290	20241224	134600	3416638413	926	925	926	925	21504
291	20241224	134500	3396726950	926	925	926	925	2160
292	20241224	134400	3394727402	925	925	926	925	2540
293	20241224	134300	3392377866	925	925	925	924	3336
294	20241224	134200	3389294000	925	925	925	925	5425
295	20241224	134100	3384275875	925	926	926	925	5776
296	20241224	134000	3378932949	926	926	926	926	293
297	20241224	133900	3378661631	926	925	926	925	3260
298	20241224	133800	3375645612	926	925	926	925	1038
299	20241224	133700	3374685360	925	925	925	924	13780
300	20241224	133600	3361945450	925	926	926	924	86431
301	20241224	133500	3281982787	926	926	926	925	979
302	20241224	133400	3281076247	926	926	927	925	14365
303	20241224	133300	3267774605	925	926	926	925	17338
304	20241224	133200	3251727008	925	926	926	925	3544
305	20241224	133100	3248448249	926	926	926	925	3358
306	20241224	133000	3245338742	926	926	926	926	8944
307	20241224	132900	3237056598	926	926	926	925	15492
308	20241224	132800	3222719007	926	926	926	926	444
309	20241224	132700	3222307863	926	926	927	926	6643
310	20241224	132600	3216156420	926	927	927	926	2359
311	20241224	132500	3213971976	926	926	927	926	7085
312	20241224	132400	3207411265	926	926	926	925	4239
313	20241224	132300	3203488880	926	926	926	925	7841
314	20241224	132200	3196228344	926	926	926	925	2561
315	20241224	132100	3193857292	926	926	927	926	7437
316	20241224	132000	3186969443	926	926	926	926	8115
317	20241224	131900	3179454953	926	927	927	925	10906
318	20241224	131800	3169359363	927	927	927	927	100
319	20241224	131700	3169266663	927	927	928	927	1111
320	20241224	131600	3168236764	927	927	927	926	2496
321	20241224	131500	3165924335	927	927	927	926	64
322	20241224	131400	3165865009	927	927	927	926	3112
323	20241224	131300	3162982966	926	927	927	926	965
324	20241224	131200	3162088423	927	927	927	926	15480
325	20241224	131100	3147743853	927	927	927	926	2390
326	20241224	131000	3145529031	927	927	927	926	2883
327	20241224	130900	3142858591	927	927	927	927	798
328	20241224	130800	3142118845	927	927	927	927	1075
329	20241224	130700	3141122320	927	926	927	926	1135
330	20241224	130600	3140071008	926	927	927	926	15839
331	20241224	130500	3125400317	927	926	927	926	4560
332	20241224	130400	3121177144	926	927	927	926	1995
333	20241224	130300	3119328779	927	927	927	926	11818
334	20241224	130200	3108375431	927	927	927	926	4406
335	20241224	130100	3104291126	927	927	927	926	2932
336	20241224	130000	3101574067	927	927	927	927	6042
337	20241224	125900	3095973133	926	927	927	926	28820
338	20241224	125800	3069264504	927	927	928	926	10303
339	20241224	125700	3059715113	927	927	927	926	11996
340	20241224	125600	3048596742	927	927	927	925	3499
341	20241224	125500	3045357465	925	927	928	925	38131
342	20241224	125400	3010046535	927	927	927	927	4127
343	20241224	125300	3006220806	927	927	928	927	7777
344	20241224	125200	2999011525	927	928	929	927	6462
345	20241224	125100	2993020094	928	928	928	928	30
346	20241224	125000	2992992254	929	927	929	927	12178
347	20241224	124900	2981693799	928	928	928	928	641
348	20241224	124800	2981098951	928	928	928	927	5438
349	20241224	124700	2976052725	928	929	929	928	3404
350	20241224	124600	2972893812	928	929	929	928	2271
351	20241224	124500	2970786208	928	928	928	927	10358
352	20241224	124400	2961178321	928	928	928	927	5374
353	20241224	124300	2956191250	928	928	928	927	10602
354	20241224	124200	2946362651	928	927	928	927	2994
355	20241224	124100	2943586671	927	927	927	927	2721
356	20241224	124000	2941064304	927	927	927	927	5058
357	20241224	123900	2936375538	927	927	928	927	12322
358	20241224	123800	2924953043	927	927	927	926	7433
359	20241224	123700	2918064745	927	926	927	926	51117
360	20241224	123600	2870709835	926	928	928	926	11114
361	20241224	123500	2860408335	927	928	928	927	12683
362	20241224	123400	2848650954	928	928	928	928	3933
363	20241224	123300	2845001130	928	928	928	927	2927
364	20241224	123200	2842285474	928	928	928	927	3907
365	20241224	123100	2838662518	928	929	929	928	5838
366	20241224	123000	2833244838	929	929	929	929	8
367	20241224	122900	2833237406	928	928	929	927	5388
368	20241224	122800	2828237361	928	929	929	928	6620
369	20241224	122700	2822093669	929	930	930	928	133
370	20241224	122600	2821970012	930	928	930	928	3731
371	20241224	122500	2818507214	928	929	929	928	10060
372	20241224	122400	2809161476	929	929	929	928	1124
373	20241224	122300	2808117370	929	930	930	929	1293
374	20241224	122200	2806916172	929	930	930	929	50
375	20241224	122100	2806869689	930	931	931	929	1712
376	20241224	122000	2805279004	929	930	930	929	26736
377	20241224	121900	2780432897	930	930	930	930	1377
378	20241224	121800	2779152287	930	930	930	930	418
379	20241224	121700	2778763547	931	931	931	930	693
380	20241224	121600	2778118424	931	931	931	931	1046
381	20241224	121500	2777144598	931	930	931	930	1368
382	20241224	121400	2775871061	929	931	931	929	8964
383	20241224	121300	2767531869	931	931	931	930	13910
384	20241224	121200	2754592525	931	930	931	930	9939
385	20241224	121100	2745344010	930	930	931	930	1779
386	20241224	121000	2743689485	930	931	931	930	3229
387	20241224	120900	2740686504	931	931	931	930	9759
388	20241224	120800	2731610229	931	931	931	930	8792
389	20241224	120700	2723431494	931	932	932	931	2381
390	20241224	120600	2721214498	932	932	932	931	1226
391	20241224	120500	2720072986	931	932	932	931	630
392	20241224	120400	2719486436	932	932	932	932	263
393	20241224	120300	2719241320	932	931	932	931	1722
394	20241224	120200	2717637416	932	931	932	931	408
395	20241224	120100	2717257566	932	932	932	932	149
396	20241224	120000	2717118698	932	932	932	931	1634
397	20241224	115900	2715597410	932	932	932	932	2240
398	20241224	115800	2713509730	931	931	931	931	3370
399	20241224	115700	2710372260	931	931	931	931	264
400	20241224	115600	2710126476	931	930	931	930	2812
401	20241224	115500	2707508752	930	931	931	930	1701
402	20241224	115400	2705926121	930	931	931	930	617
403	20241224	115300	2705351729	931	931	931	931	83
404	20241224	115200	2705274456	930	931	931	930	3520
405	20241224	115100	2702000736	931	931	931	930	3968
406	20241224	115000	2698306915	931	931	931	931	8621
407	20241224	114900	2690280764	931	931	931	931	365
408	20241224	114800	2689940949	930	931	931	930	1617
409	20241224	114700	2688436927	931	930	931	930	63
410	20241224	114600	2688378276	931	931	931	931	361
411	20241224	114500	2688042185	931	931	931	931	35
412	20241224	114400	2688009600	931	931	931	931	1140
413	20241224	114300	2686948260	931	931	931	931	510
414	20241224	114200	2686473450	931	931	931	931	4719
415	20241224	114100	2682080061	931	932	932	931	1593
416	20241224	114000	2680595395	932	932	932	932	1309
417	20241224	113900	2679375407	930	930	930	930	703
418	20241224	113800	2678721617	930	930	931	930	970
419	20241224	113700	2677819515	931	932	932	931	1018
420	20241224	113600	2676871753	930	931	932	930	1792
421	20241224	113500	2675204235	931	932	932	931	1414
422	20241224	113400	2673886657	932	932	932	932	1930
423	20241224	113300	2672087897	931	929	931	929	2396
424	20241224	113200	2669859628	930	929	930	929	2871
425	20241224	113100	2667192450	929	931	931	929	1239
426	20241224	113000	2666041159	931	932	932	931	359
427	20241224	112900	2665706815	932	931	932	931	5238
428	20241224	112800	2660827084	932	932	932	932	5938
429	20241224	112700	2655292868	932	931	933	931	46215
430	20241224	112600	2612227597	930	928	930	927	13281
431	20241224	112500	2599884980	928	928	929	927	3835
432	20241224	112400	2596326803	928	929	929	928	2358
433	20241224	112300	2594138478	929	929	929	929	680
434	20241224	112200	2593506758	929	929	929	929	4773
435	20241224	112100	2589072641	929	928	929	927	7166
436	20241224	112000	2582424963	928	928	928	928	3106
437	20241224	111900	2579542595	928	929	929	928	203
438	20241224	111800	2579354208	929	929	929	928	6434
439	20241224	111700	2573383102	928	928	929	928	1614
440	20241224	111600	2571885288	928	928	929	928	8399
441	20241224	111500	2564089867	928	929	929	928	1205
442	20241224	111400	2562970679	929	929	929	929	922
443	20241224	111300	2562114141	929	929	929	929	246
444	20241224	111200	2561885607	928	928	929	928	5932
445	20241224	111100	2556377983	928	930	930	928	4823
446	20241224	111000	2551899457	929	929	929	928	11591
447	20241224	110900	2541140736	930	931	931	929	5180
448	20241224	110800	2536325395	931	930	931	930	582
449	20241224	110700	2535784024	931	931	931	930	7404
450	20241224	110600	2528896900	931	930	931	930	2630
451	20241224	110500	2526450558	930	930	931	930	5311
452	20241224	110400	2521511324	930	930	930	929	1511
453	20241224	110300	2520106470	930	930	930	929	7196
454	20241224	110200	2513420219	930	931	931	930	8950
455	20241224	110100	2505096686	930	931	931	930	2162
456	20241224	110000	2503084988	931	930	931	930	4072
457	20241224	105900	2499298018	930	932	932	930	15376
458	20241224	105800	2484994149	932	932	932	931	1451
459	20241224	105700	2483642231	932	932	933	932	3904
460	20241224	105600	2480003419	933	934	934	933	1692
461	20241224	105500	2478424782	933	933	933	932	2935
462	20241224	105400	2475686510	933	933	933	932	2475
463	20241224	105300	2473377905	933	932	933	932	2353
464	20241224	105200	2471184021	932	933	933	930	4309
465	20241224	105100	2467171457	933	931	933	931	3570
466	20241224	105000	2463844707	931	931	931	931	36259
467	20241224	104900	2430087578	931	931	931	930	2705
468	20241224	104800	2427569343	931	930	931	929	4055
469	20241224	104700	2423798685	931	930	931	930	5382
470	20241224	104600	2418793424	930	931	931	930	1697
471	20241224	104500	2417215167	931	930	931	930	1439
472	20241224	104400	2415876778	930	931	931	928	5979
473	20241224	104300	2410322021	931	929	931	929	29807
474	20241224	104200	2382602480	929	929	929	929	2711
475	20241224	104100	2380083961	929	930	930	928	4834
476	20241224	104000	2375594227	930	928	930	928	2982
477	20241224	103900	2372825502	928	928	928	927	20862
478	20241224	103800	2353485238	928	930	930	928	2906
479	20241224	103700	2350787691	930	927	930	927	7712
480	20241224	103600	2343617370	930	926	930	926	4186
481	20241224	103500	2339739819	930	929	930	926	59225
482	20241224	103400	2284879393	928	929	930	928	42264
483	20241224	103300	2245591638	929	929	930	929	4646
484	20241224	103200	2241275409	929	928	930	928	6857
485	20241224	103100	2234906712	928	928	928	927	6982
486	20241224	103000	2228427591	926	927	928	926	22734
487	20241224	102900	2207357847	927	928	928	927	2973
488	20241224	102800	2204600393	928	929	929	926	3049
489	20241224	102700	2201775729	929	927	929	925	5018
490	20241224	102600	2197129025	926	929	929	926	22733
491	20241224	102500	2176066682	929	929	929	928	8050
492	20241224	102400	2168595012	929	929	930	926	10503
493	20241224	102300	2158846225	929	928	929	926	42426
494	20241224	102200	2119478542	928	928	928	927	3763
495	20241224	102100	2115986812	928	929	929	928	13089
496	20241224	102000	2103838973	928	929	929	928	3526
497	20241224	101900	2100565969	929	929	930	929	10911
498	20241224	101800	2090428943	929	930	930	929	7566
499	20241224	101700	2083397487	930	928	930	928	10490
500	20241224	101600	2073654972	929	930	930	929	4336
501	20241224	101500	2069626319	930	928	930	928	3189
502	20241224	101400	2066665256	929	928	930	928	5309
503	20241224	101300	2061733105	928	930	931	928	13929
504	20241224	101200	2048789399	930	929	930	929	8377
505	20241224	101100	2041001981	929	930	931	929	7481
506	20241224	101000	2034044610	931	931	931	930	2258
507	20241224	100900	2031943261	931	930	931	930	9588
508	20241224	100800	2023024408	930	931	931	930	23636
509	20241224	100700	2001034540	930	933	933	930	5254
510	20241224	100600	1996142374	933	933	933	931	8538
511	20241224	100500	1988193344	931	934	936	931	28415
512	20241224	100400	1961666817	934	932	934	932	12016
513	20241224	100300	1950454952	933	932	933	931	20355
514	20241224	100200	1931479289	931	930	931	929	25326
515	20241224	100100	1907924722	930	928	930	925	22208
516	20241224	100000	1887309612	928	928	929	928	6465
517	20241224	095900	1881309105	928	928	928	925	4893
518	20241224	095800	1876771949	928	929	929	923	33504
519	20241224	095700	1845797329	925	929	929	925	17503
520	20241224	095600	1829550646	929	924	929	923	22540
521	20241224	095500	1808711456	925	925	925	924	11702
522	20241224	095400	1797897135	925	925	925	923	41711
523	20241224	095300	1759345815	925	925	925	924	8214
524	20241224	095200	1751750164	925	930	930	925	129592
525	20241224	095100	1631658951	930	931	931	930	10253
526	20241224	095000	1622121389	931	931	932	930	24077
527	20241224	094900	1599724246	931	932	932	930	6438
528	20241224	094800	1593729860	932	931	932	930	13934
529	20241224	094700	1580764564	930	931	931	930	7348
530	20241224	094600	1573926942	930	931	931	930	8388
531	20241224	094500	1566118155	931	929	931	928	17426
532	20241224	094400	1549911525	929	928	929	927	17682
533	20241224	094300	1533503748	927	928	928	927	13271
534	20241224	094200	1521193423	928	928	929	927	28817
535	20241224	094100	1494457789	928	929	930	927	46207
536	20241224	094000	1451566431	929	930	930	929	37988
537	20241224	093900	1416268157	929	930	931	929	67360
538	20241224	093800	1353624497	931	931	932	930	44452
539	20241224	093700	1312270183	931	932	932	930	24985
540	20241224	093600	1289017495	932	932	932	930	28482
541	20241224	093500	1262496216	932	935	935	931	56142
542	20241224	093400	1210167308	935	935	935	933	29830
543	20241224	093300	1182312651	934	935	936	934	26743
544	20241224	093200	1157307205	936	937	937	934	5978
545	20241224	093100	1151719309	937	938	938	934	56652
546	20241224	093000	1098755332	934	935	938	934	22481
547	20241224	092900	1077721037	936	936	936	935	15077
548	20241224	092800	1063622380	936	939	939	936	39732
549	20241224	092700	1026392933	938	939	939	937	18673
550	20241224	092600	1008867339	939	940	941	936	24099
551	20241224	092500	986246450	940	939	940	938	6475
552	20241224	092400	980165380	939	938	939	936	22751
553	20241224	092300	958832209	937	937	937	934	22710
554	20241224	092200	937575973	937	931	937	931	58385
555	20241224	092100	883085338	931	932	934	931	73113
556	20241224	092000	814959457	934	934	937	932	36790
557	20241224	091900	780613806	935	938	938	933	97766
558	20241224	091800	689190372	938	940	940	935	45539
559	20241224	091700	646538124	939	943	943	939	41662
560	20241224	091600	607344201	943	941	944	940	26199
561	20241224	091500	582687548	941	944	945	940	48516
562	20241224	091400	536989934	944	946	946	944	37183
563	20241224	091300	501870708	946	945	946	945	9837
564	20241224	091200	492573340	945	949	949	945	17380
565	20241224	091100	476130571	948	951	951	948	28121
566	20241224	091000	449419291	951	952	954	951	35578
567	20241224	090900	415550899	954	952	954	952	1489
568	20241224	090800	414132305	952	957	958	952	24932
569	20241224	090700	390336365	956	953	958	952	33347
570	20241224	090600	358506672	953	948	953	948	30099
571	20241224	090500	329873149	948	948	949	946	33131
572	20241224	090400	298486381	947	946	948	943	42979
573	20241224	090300	257809623	946	948	948	942	37319
574	20241224	090200	222475549	948	934	948	932	57036
575	20241224	090100	169088045	934	933	935	930	43897
576	20241224	090000	128130711	941	945	945	929	136448