KissMeData/078150/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	195500	2052620172	1826	1826	1826	1826	13450
3	20241202	195400	2052620172	1826	1826	1826	1826	0
4	20241202	195300	2052620172	1826	1826	1826	1826	0
5	20241202	195200	2052620172	1826	1826	1826	1826	0
6	20241202	195100	2052620172	1826	1826	1826	1826	0
7	20241202	195000	2052620172	1826	1826	1826	1826	0
8	20241202	194900	2052620172	1826	1826	1826	1826	0
9	20241202	194800	2052620172	1826	1826	1826	1826	0
10	20241202	194700	2052620172	1826	1826	1826	1826	0
11	20241202	194600	2052620172	1826	1826	1826	1826	0
12	20241202	194500	2052620172	1826	1826	1826	1826	0
13	20241202	194400	2052620172	1826	1826	1826	1826	0
14	20241202	194300	2052620172	1826	1826	1826	1826	0
15	20241202	194200	2052620172	1826	1826	1826	1826	0
16	20241202	194100	2052620172	1826	1826	1826	1826	0
17	20241202	194000	2052620172	1826	1826	1826	1826	0
18	20241202	193900	2052620172	1826	1826	1826	1826	0
19	20241202	193800	2052620172	1826	1826	1826	1826	0
20	20241202	193700	2052620172	1826	1826	1826	1826	0
21	20241202	193600	2052620172	1826	1826	1826	1826	0
22	20241202	193500	2052620172	1826	1826	1826	1826	0
23	20241202	193400	2052620172	1826	1826	1826	1826	0
24	20241202	193300	2052620172	1826	1826	1826	1826	0
25	20241202	193200	2052620172	1826	1826	1826	1826	0
26	20241202	193100	2052620172	1826	1826	1826	1826	0
27	20241202	193000	2052620172	1826	1826	1826	1826	0
28	20241202	192900	2052620172	1826	1826	1826	1826	0
29	20241202	192800	2052620172	1826	1826	1826	1826	0
30	20241202	192700	2052620172	1826	1826	1826	1826	0
31	20241202	192600	2052620172	1826	1826	1826	1826	0
32	20241202	192500	2052620172	1826	1826	1826	1826	13450
33	20241202	192400	2052620172	1826	1826	1826	1826	0
34	20241202	192300	2052620172	1826	1826	1826	1826	0
35	20241202	192200	2052620172	1826	1826	1826	1826	0
36	20241202	192100	2052620172	1826	1826	1826	1826	0
37	20241202	192000	2052620172	1826	1826	1826	1826	0
38	20241202	191900	2052620172	1826	1826	1826	1826	0
39	20241202	191800	2052620172	1826	1826	1826	1826	0
40	20241202	191700	2052620172	1826	1826	1826	1826	0
41	20241202	191600	2052620172	1826	1826	1826	1826	0
42	20241202	191500	2052620172	1826	1826	1826	1826	0
43	20241202	191400	2052620172	1826	1826	1826	1826	0
44	20241202	191300	2052620172	1826	1826	1826	1826	0
45	20241202	191200	2052620172	1826	1826	1826	1826	0
46	20241202	191100	2052620172	1826	1826	1826	1826	0
47	20241202	191000	2052620172	1826	1826	1826	1826	0
48	20241202	190900	2052620172	1826	1826	1826	1826	0
49	20241202	190800	2052620172	1826	1826	1826	1826	0
50	20241202	190700	2052620172	1826	1826	1826	1826	0
51	20241202	190600	2052620172	1826	1826	1826	1826	0
52	20241202	190500	2052620172	1826	1826	1826	1826	0
53	20241202	190400	2052620172	1826	1826	1826	1826	0
54	20241202	190300	2052620172	1826	1826	1826	1826	0
55	20241202	190200	2052620172	1826	1826	1826	1826	0
56	20241202	190100	2052620172	1826	1826	1826	1826	0
57	20241202	190000	2052620172	1826	1826	1826	1826	0
58	20241202	185900	2052620172	1826	1826	1826	1826	0
59	20241202	185800	2052620172	1826	1826	1826	1826	0
60	20241202	185700	2052620172	1826	1826	1826	1826	0
61	20241202	185600	2052620172	1826	1826	1826	1826	0
62	20241202	185500	2052620172	1826	1826	1826	1826	13450
63	20241202	185400	2052620172	1826	1826	1826	1826	0
64	20241202	185300	2052620172	1826	1826	1826	1826	0
65	20241202	185200	2052620172	1826	1826	1826	1826	0
66	20241202	185100	2052620172	1826	1826	1826	1826	0
67	20241202	185000	2052620172	1826	1826	1826	1826	0
68	20241202	184900	2052620172	1826	1826	1826	1826	0
69	20241202	184800	2052620172	1826	1826	1826	1826	0
70	20241202	184700	2052620172	1826	1826	1826	1826	0
71	20241202	184600	2052620172	1826	1826	1826	1826	0
72	20241202	184500	2052620172	1826	1826	1826	1826	0
73	20241202	184400	2052620172	1826	1826	1826	1826	0
74	20241202	184300	2052620172	1826	1826	1826	1826	0
75	20241202	184200	2052620172	1826	1826	1826	1826	0
76	20241202	184100	2052620172	1826	1826	1826	1826	0
77	20241202	184000	2052620172	1826	1826	1826	1826	0
78	20241202	183900	2052620172	1826	1826	1826	1826	0
79	20241202	183800	2052620172	1826	1826	1826	1826	0
80	20241202	183700	2052620172	1826	1826	1826	1826	0
81	20241202	183600	2052620172	1826	1826	1826	1826	0
82	20241202	183500	2052620172	1826	1826	1826	1826	0
83	20241202	183400	2052620172	1826	1826	1826	1826	0
84	20241202	183300	2052620172	1826	1826	1826	1826	0
85	20241202	183200	2052620172	1826	1826	1826	1826	0
86	20241202	183100	2052620172	1826	1826	1826	1826	0
87	20241202	183000	2052620172	1826	1826	1826	1826	0
88	20241202	182900	2052620172	1826	1826	1826	1826	0
89	20241202	182800	2052620172	1826	1826	1826	1826	0
90	20241202	182700	2052620172	1826	1826	1826	1826	0
91	20241202	182600	2052620172	1826	1826	1826	1826	0
92	20241202	182500	2052620172	1826	1826	1826	1826	13450
93	20241202	182400	2052620172	1826	1826	1826	1826	0
94	20241202	182300	2052620172	1826	1826	1826	1826	0
95	20241202	182200	2052620172	1826	1826	1826	1826	0
96	20241202	182100	2052620172	1826	1826	1826	1826	0
97	20241202	182000	2052620172	1826	1826	1826	1826	0
98	20241202	181900	2052620172	1826	1826	1826	1826	0
99	20241202	181800	2052620172	1826	1826	1826	1826	0
100	20241202	181700	2052620172	1826	1826	1826	1826	0
101	20241202	181600	2052620172	1826	1826	1826	1826	0
102	20241202	181500	2052620172	1826	1826	1826	1826	0
103	20241202	181400	2052620172	1826	1826	1826	1826	0
104	20241202	181300	2052620172	1826	1826	1826	1826	0
105	20241202	181200	2052620172	1826	1826	1826	1826	0
106	20241202	181100	2052620172	1826	1826	1826	1826	0
107	20241202	181000	2052620172	1826	1826	1826	1826	0
108	20241202	180900	2052620172	1826	1826	1826	1826	0
109	20241202	180800	2052620172	1826	1826	1826	1826	0
110	20241202	180700	2052620172	1826	1826	1826	1826	0
111	20241202	180600	2052620172	1826	1826	1826	1826	0
112	20241202	180500	2052620172	1826	1826	1826	1826	0
113	20241202	180400	2052620172	1826	1826	1826	1826	0
114	20241202	180300	2052620172	1826	1826	1826	1826	0
115	20241202	180200	2052620172	1826	1826	1826	1826	0
116	20241202	180100	2052620172	1826	1826	1826	1826	0
117	20241202	180000	2052620172	1826	1826	1826	1826	0
118	20241202	175900	2052620172	1826	1826	1826	1826	0
119	20241202	175800	2052620172	1826	1826	1826	1826	0
120	20241202	175700	2052620172	1826	1826	1826	1826	0
121	20241202	175600	2052620172	1826	1826	1826	1826	0
122	20241202	175500	2052620172	1826	1826	1826	1826	13450
123	20241202	175400	2052620172	1826	1826	1826	1826	0
124	20241202	175300	2052620172	1826	1826	1826	1826	0
125	20241202	175200	2052620172	1826	1826	1826	1826	0
126	20241202	175100	2052620172	1826	1826	1826	1826	0
127	20241202	175000	2052620172	1826	1826	1826	1826	0
128	20241202	174900	2052620172	1826	1826	1826	1826	0
129	20241202	174800	2052620172	1826	1826	1826	1826	0
130	20241202	174700	2052620172	1826	1826	1826	1826	0
131	20241202	174600	2052620172	1826	1826	1826	1826	0
132	20241202	174500	2052620172	1826	1826	1826	1826	0
133	20241202	174400	2052620172	1826	1826	1826	1826	0
134	20241202	174300	2052620172	1826	1826	1826	1826	0
135	20241202	174200	2052620172	1826	1826	1826	1826	0
136	20241202	174100	2052620172	1826	1826	1826	1826	0
137	20241202	174000	2052620172	1826	1826	1826	1826	0
138	20241202	173900	2052620172	1826	1826	1826	1826	0
139	20241202	173800	2052620172	1826	1826	1826	1826	0
140	20241202	173700	2052620172	1826	1826	1826	1826	0
141	20241202	173600	2052620172	1826	1826	1826	1826	0
142	20241202	173500	2052620172	1826	1826	1826	1826	0
143	20241202	173400	2052620172	1826	1826	1826	1826	0
144	20241202	173300	2052620172	1826	1826	1826	1826	0
145	20241202	173200	2052620172	1826	1826	1826	1826	0
146	20241202	173100	2052620172	1826	1826	1826	1826	0
147	20241202	173000	2052620172	1826	1826	1826	1826	0
148	20241202	172900	2052620172	1826	1826	1826	1826	0
149	20241202	172800	2052620172	1826	1826	1826	1826	0
150	20241202	172700	2052620172	1826	1826	1826	1826	0
151	20241202	172600	2052620172	1826	1826	1826	1826	0
152	20241202	172500	2052620172	1826	1826	1826	1826	13450
153	20241202	172400	2052620172	1826	1826	1826	1826	0
154	20241202	172300	2052620172	1826	1826	1826	1826	0
155	20241202	172200	2052620172	1826	1826	1826	1826	0
156	20241202	172100	2052620172	1826	1826	1826	1826	0
157	20241202	172000	2052620172	1826	1826	1826	1826	0
158	20241202	171900	2052620172	1826	1826	1826	1826	0
159	20241202	171800	2052620172	1826	1826	1826	1826	0
160	20241202	171700	2052620172	1826	1826	1826	1826	0
161	20241202	171600	2052620172	1826	1826	1826	1826	0
162	20241202	171500	2052620172	1826	1826	1826	1826	0
163	20241202	171400	2052620172	1826	1826	1826	1826	0
164	20241202	171300	2052620172	1826	1826	1826	1826	0
165	20241202	171200	2052620172	1826	1826	1826	1826	0
166	20241202	171100	2052620172	1826	1826	1826	1826	0
167	20241202	171000	2052620172	1826	1826	1826	1826	0
168	20241202	170900	2052620172	1826	1826	1826	1826	0
169	20241202	170800	2052620172	1826	1826	1826	1826	0
170	20241202	170700	2052620172	1826	1826	1826	1826	0
171	20241202	170600	2052620172	1826	1826	1826	1826	0
172	20241202	170500	2052620172	1826	1826	1826	1826	0
173	20241202	170400	2052620172	1826	1826	1826	1826	0
174	20241202	170300	2052620172	1826	1826	1826	1826	0
175	20241202	170200	2052620172	1826	1826	1826	1826	0
176	20241202	170100	2052620172	1826	1826	1826	1826	0
177	20241202	170000	2052620172	1826	1826	1826	1826	0
178	20241202	165900	2052620172	1826	1826	1826	1826	0
179	20241202	165800	2052620172	1826	1826	1826	1826	0
180	20241202	165700	2052620172	1826	1826	1826	1826	0
181	20241202	165600	2052620172	1826	1826	1826	1826	0
182	20241202	165500	2052620172	1826	1826	1826	1826	13450
183	20241202	165400	2052620172	1826	1826	1826	1826	0
184	20241202	165300	2052620172	1826	1826	1826	1826	0
185	20241202	165200	2052620172	1826	1826	1826	1826	0
186	20241202	165100	2052620172	1826	1826	1826	1826	0
187	20241202	165000	2052620172	1826	1826	1826	1826	0
188	20241202	164900	2052620172	1826	1826	1826	1826	0
189	20241202	164800	2052620172	1826	1826	1826	1826	0
190	20241202	164700	2052620172	1826	1826	1826	1826	0
191	20241202	164600	2052620172	1826	1826	1826	1826	0
192	20241202	164500	2052620172	1826	1826	1826	1826	0
193	20241202	164400	2052620172	1826	1826	1826	1826	0
194	20241202	164300	2052620172	1826	1826	1826	1826	0
195	20241202	164200	2052620172	1826	1826	1826	1826	0
196	20241202	164100	2052620172	1826	1826	1826	1826	0
197	20241202	164000	2052620172	1826	1826	1826	1826	0
198	20241202	163900	2052620172	1826	1826	1826	1826	0
199	20241202	163800	2052620172	1826	1826	1826	1826	0
200	20241202	163700	2052620172	1826	1826	1826	1826	0
201	20241202	163600	2052620172	1826	1826	1826	1826	0
202	20241202	163500	2052620172	1826	1826	1826	1826	0
203	20241202	163400	2052620172	1826	1826	1826	1826	0
204	20241202	163300	2052620172	1826	1826	1826	1826	0
205	20241202	163200	2052620172	1826	1826	1826	1826	0
206	20241202	163100	2052620172	1826	1826	1826	1826	0
207	20241202	163000	2052620172	1826	1826	1826	1826	0
208	20241202	162900	2052620172	1826	1826	1826	1826	0
209	20241202	162800	2052620172	1826	1826	1826	1826	0
210	20241202	162700	2052620172	1826	1826	1826	1826	0
211	20241202	162600	2052620172	1826	1826	1826	1826	0
212	20241202	162500	2052620172	1826	1826	1826	1826	13450
213	20241202	162400	2052620172	1826	1826	1826	1826	0
214	20241202	162300	2052620172	1826	1826	1826	1826	0
215	20241202	162200	2052620172	1826	1826	1826	1826	0
216	20241202	162100	2052620172	1826	1826	1826	1826	0
217	20241202	162000	2052620172	1826	1826	1826	1826	0
218	20241202	161900	2052620172	1826	1826	1826	1826	0
219	20241202	161800	2052620172	1826	1826	1826	1826	0
220	20241202	161700	2052620172	1826	1826	1826	1826	0
221	20241202	161600	2052620172	1826	1826	1826	1826	0
222	20241202	161500	2052620172	1826	1826	1826	1826	0
223	20241202	161400	2052620172	1826	1826	1826	1826	0
224	20241202	161300	2052620172	1826	1826	1826	1826	0
225	20241202	161200	2052620172	1826	1826	1826	1826	0
226	20241202	161100	2052620172	1826	1826	1826	1826	0
227	20241202	161000	2052620172	1826	1826	1826	1826	0
228	20241202	160900	2052620172	1826	1826	1826	1826	0
229	20241202	160800	2052620172	1826	1826	1826	1826	0
230	20241202	160700	2052620172	1826	1826	1826	1826	0
231	20241202	160600	2052620172	1826	1826	1826	1826	0
232	20241202	160500	2052620172	1826	1826	1826	1826	0
233	20241202	160400	2052620172	1826	1826	1826	1826	0
234	20241202	160300	2052620172	1826	1826	1826	1826	0
235	20241202	160200	2052620172	1826	1826	1826	1826	0
236	20241202	160100	2052620172	1826	1826	1826	1826	0
237	20241202	160000	2052620172	1826	1826	1826	1826	0
238	20241202	155900	2052620172	1826	1826	1826	1826	0
239	20241202	155800	2052620172	1826	1826	1826	1826	0
240	20241202	155700	2052620172	1826	1826	1826	1826	0
241	20241202	155600	2052620172	1826	1826	1826	1826	0
242	20241202	155500	2052620172	1826	1826	1826	1826	13450
243	20241202	155400	2052620172	1826	1826	1826	1826	0
244	20241202	155300	2052620172	1826	1826	1826	1826	0
245	20241202	155200	2052620172	1826	1826	1826	1826	0
246	20241202	155100	2052620172	1826	1826	1826	1826	0
247	20241202	155000	2052620172	1826	1826	1826	1826	0
248	20241202	154900	2052620172	1826	1826	1826	1826	0
249	20241202	154800	2052620172	1826	1826	1826	1826	0
250	20241202	154700	2052620172	1826	1826	1826	1826	0
251	20241202	154600	2052620172	1826	1826	1826	1826	0
252	20241202	154500	2052620172	1826	1826	1826	1826	0
253	20241202	154400	2052620172	1826	1826	1826	1826	0
254	20241202	154300	2052620172	1826	1826	1826	1826	0
255	20241202	154200	2052620172	1826	1826	1826	1826	0
256	20241202	154100	2052620172	1826	1826	1826	1826	0
257	20241202	154000	2052620172	1826	1826	1826	1826	0
258	20241202	153900	2052620172	1826	1826	1826	1826	0
259	20241202	153800	2052620172	1826	1826	1826	1826	0
260	20241202	153700	2052620172	1826	1826	1826	1826	0
261	20241202	153600	2052620172	1826	1826	1826	1826	0
262	20241202	153500	2052620172	1826	1826	1826	1826	0
263	20241202	153400	2052620172	1826	1826	1826	1826	0
264	20241202	153300	2052620172	1826	1826	1826	1826	0
265	20241202	153200	2052620172	1826	1826	1826	1826	0
266	20241202	153100	2052620172	1826	1826	1826	1826	0
267	20241202	153000	2052620172	1826	1826	1826	1826	13450
268	20241202	152900	2028060472	1827	1827	1827	1827	0
269	20241202	152800	2028060472	1827	1827	1827	1827	0
270	20241202	152700	2028060472	1827	1827	1827	1827	0
271	20241202	152600	2028060472	1827	1827	1827	1827	0
272	20241202	152500	2028060472	1827	1827	1827	1827	0
273	20241202	152400	2028060472	1827	1827	1827	1827	0
274	20241202	152300	2028060472	1827	1827	1827	1827	0
275	20241202	152200	2028060472	1827	1827	1827	1827	0
276	20241202	152100	2028060472	1827	1827	1827	1827	0
277	20241202	152000	2028060472	1827	1827	1827	1827	0
278	20241202	151900	2028060472	1827	1826	1828	1826	8315
279	20241202	151800	2012875755	1826	1827	1828	1826	2649
280	20241202	151700	2008036562	1827	1828	1828	1827	5213
281	20241202	151600	1998512076	1828	1828	1828	1827	1579
282	20241202	151500	1995625914	1828	1828	1828	1827	6725
283	20241202	151400	1983334814	1828	1828	1828	1827	13091
284	20241202	151300	1959413483	1828	1827	1828	1827	1806
285	20241202	151200	1956112568	1827	1827	1827	1827	5301
286	20241202	151100	1946427641	1829	1830	1831	1828	10008
287	20241202	151000	1928122022	1830	1831	1832	1830	27326
288	20241202	150900	1878104630	1831	1830	1832	1830	13190
289	20241202	150800	1853959035	1830	1831	1831	1830	1410
290	20241202	150700	1851377719	1831	1831	1831	1830	125
291	20241202	150600	1851148850	1831	1831	1831	1830	816
292	20241202	150500	1849654874	1831	1832	1832	1830	3497
293	20241202	150400	1843253750	1831	1831	1832	1831	11113
294	20241202	150300	1822905819	1832	1834	1834	1831	1355
295	20241202	150200	1820424454	1834	1832	1834	1830	5547
296	20241202	150100	1810267902	1831	1831	1832	1831	13634
297	20241202	150000	1785304033	1831	1835	1835	1831	13569
298	20241202	145900	1760440796	1833	1838	1838	1833	5088
299	20241202	145800	1751108681	1838	1839	1839	1838	4000
300	20241202	145700	1743755986	1839	1839	1839	1839	0
301	20241202	145600	1743755986	1839	1838	1839	1838	3563
302	20241202	145500	1737205287	1835	1835	1835	1835	4
303	20241202	145400	1737197947	1835	1838	1839	1835	2000
304	20241202	145300	1733523747	1839	1836	1839	1836	1400
305	20241202	145200	1730950208	1836	1836	1836	1836	1824
306	20241202	145100	1727601344	1839	1838	1839	1838	813
307	20241202	145000	1726106941	1838	1836	1838	1835	3763
308	20241202	144900	1719200696	1835	1838	1838	1835	1255
309	20241202	144800	1716896903	1838	1838	1838	1837	414
310	20241202	144700	1716135989	1838	1839	1839	1838	1070
311	20241202	144600	1714169279	1835	1838	1839	1835	678
312	20241202	144500	1712923422	1839	1838	1839	1838	450
313	20241202	144400	1712096072	1835	1839	1839	1835	138
314	20241202	144300	1711842641	1839	1839	1840	1839	703
315	20241202	144200	1710549609	1839	1839	1839	1839	1
316	20241202	144100	1710547770	1834	1834	1834	1834	90
317	20241202	144000	1710382710	1834	1839	1839	1834	541
318	20241202	143900	1709387983	1839	1836	1839	1834	2510
319	20241202	143800	1704783815	1835	1835	1835	1835	2200
320	20241202	143700	1700746815	1835	1838	1838	1835	4337
321	20241202	143600	1692788240	1835	1835	1841	1834	955
322	20241202	143500	1691035836	1835	1841	1841	1835	501
323	20241202	143400	1690116495	1844	1836	1844	1834	4476
324	20241202	143300	1681903324	1844	1845	1845	1840	551
325	20241202	143200	1680889279	1840	1836	1840	1836	506
326	20241202	143100	1679958263	1836	1836	1836	1836	0
327	20241202	143000	1679958263	1836	1836	1836	1836	110
328	20241202	142900	1679756303	1835	1835	1835	1835	5
329	20241202	142800	1679747128	1835	1835	1835	1835	478
330	20241202	142700	1678869998	1835	1835	1835	1835	765
331	20241202	142600	1677466223	1835	1840	1842	1835	4233
332	20241202	142500	1669686625	1841	1844	1844	1841	10672
333	20241202	142400	1650036759	1845	1847	1848	1844	551
334	20241202	142300	1649019012	1848	1844	1848	1844	35
335	20241202	142200	1648954352	1845	1847	1850	1844	465
336	20241202	142100	1648096567	1850	1850	1850	1850	1
337	20241202	142000	1648094717	1851	1848	1851	1848	501
338	20241202	141900	1647167406	1847	1847	1847	1847	10
339	20241202	141800	1647148936	1848	1848	1848	1848	17
340	20241202	141700	1647117520	1843	1843	1843	1843	1000
341	20241202	141600	1645274520	1843	1845	1845	1843	1091
342	20241202	141500	1643263128	1846	1846	1846	1846	5
343	20241202	141400	1643253898	1845	1845	1845	1845	0
344	20241202	141300	1643253898	1845	1845	1845	1845	100
345	20241202	141200	1643069398	1845	1846	1846	1844	1510
346	20241202	141100	1640284436	1845	1846	1846	1845	1080
347	20241202	141000	1638290834	1848	1850	1850	1848	982
348	20241202	140900	1636475745	1849	1849	1849	1849	5
349	20241202	140800	1636466500	1850	1853	1853	1850	94
350	20241202	140700	1636292440	1854	1854	1854	1854	1
351	20241202	140600	1636290586	1850	1850	1850	1850	3049
352	20241202	140500	1630649936	1848	1851	1851	1847	1935
353	20241202	140400	1627070356	1852	1852	1852	1852	42
354	20241202	140300	1626992572	1855	1855	1855	1855	0
355	20241202	140200	1626992572	1855	1856	1856	1855	168
356	20241202	140100	1626680921	1856	1856	1856	1856	1
357	20241202	140000	1626679065	1850	1850	1850	1850	0
358	20241202	135900	1626679065	1850	1850	1850	1850	500
359	20241202	135800	1625754065	1850	1850	1850	1850	119
360	20241202	135700	1625533915	1850	1851	1851	1850	1153
361	20241202	135600	1623400665	1853	1853	1853	1852	2278
362	20241202	135500	1619180557	1854	1859	1860	1854	1517
363	20241202	135400	1616365033	1860	1854	1860	1853	9307
364	20241202	135300	1599095455	1854	1857	1857	1854	7803
365	20241202	135200	1584614021	1857	1858	1858	1857	127
366	20241202	135100	1584378155	1859	1857	1859	1856	4079
367	20241202	135000	1576802358	1855	1855	1855	1855	700
368	20241202	134900	1575503858	1855	1855	1858	1855	682
369	20241202	134800	1574238528	1855	1855	1855	1855	0
370	20241202	134700	1574238528	1855	1855	1855	1855	725
371	20241202	134600	1572893653	1855	1856	1859	1855	2879
372	20241202	134500	1567544676	1859	1860	1860	1859	110
373	20241202	134400	1567340136	1860	1857	1860	1856	2976
374	20241202	134300	1561808033	1857	1856	1857	1856	688
375	20241202	134200	1560531015	1856	1855	1856	1855	6882
376	20241202	134100	1547758195	1855	1856	1856	1855	1134
377	20241202	134000	1545654624	1856	1855	1856	1855	835
378	20241202	133900	1544105263	1855	1856	1856	1855	281
379	20241202	133800	1543583728	1856	1856	1856	1856	320
380	20241202	133700	1542989808	1856	1856	1856	1856	712
381	20241202	133600	1541668336	1856	1856	1856	1856	1
382	20241202	133500	1541666480	1855	1858	1858	1855	979
383	20241202	133400	1539849002	1858	1858	1858	1858	10
384	20241202	133300	1539830422	1858	1856	1859	1854	5742
385	20241202	133200	1529159932	1854	1848	1855	1848	2062
386	20241202	133100	1525344621	1848	1847	1848	1847	128
387	20241202	133000	1525108204	1847	1847	1847	1847	0
388	20241202	132900	1525108204	1847	1843	1847	1843	1542
389	20241202	132800	1522263311	1843	1839	1843	1838	778
390	20241202	132700	1520832104	1839	1839	1839	1839	891
391	20241202	132600	1519193555	1839	1839	1839	1839	0
392	20241202	132500	1519193555	1839	1840	1840	1839	271
393	20241202	132400	1518695144	1840	1842	1842	1840	1740
394	20241202	132300	1515490084	1842	1838	1842	1838	5682
395	20241202	132200	1505037710	1838	1835	1838	1835	10776
396	20241202	132100	1485262935	1833	1834	1834	1833	601
397	20241202	132000	1484161275	1834	1835	1837	1834	700
398	20241202	131900	1482876775	1835	1835	1836	1835	3003
399	20241202	131800	1477365048	1835	1836	1836	1835	1124
400	20241202	131700	1475301388	1834	1833	1835	1833	3054
401	20241202	131600	1469702307	1833	1833	1833	1832	28
402	20241202	131500	1469651009	1832	1831	1832	1831	376
403	20241202	131400	1468962552	1831	1831	1832	1831	806
404	20241202	131300	1467486756	1831	1835	1835	1831	7450
405	20241202	131200	1453843170	1835	1836	1836	1835	412
406	20241202	131100	1453087030	1836	1836	1836	1835	1000
407	20241202	131000	1451251430	1837	1838	1838	1837	150
408	20241202	130900	1450975780	1838	1833	1838	1833	76
409	20241202	130800	1450836268	1835	1835	1835	1835	4124
410	20241202	130700	1443268728	1833	1835	1835	1833	2
411	20241202	130600	1443265060	1832	1832	1832	1832	58
412	20241202	130500	1443158804	1832	1832	1832	1832	0
413	20241202	130400	1443158804	1832	1835	1835	1832	7699
414	20241202	130300	1429035868	1835	1836	1837	1835	4488
415	20241202	130200	1420794408	1835	1835	1835	1835	0
416	20241202	130100	1420794408	1835	1835	1835	1835	5
417	20241202	130000	1420785233	1837	1837	1837	1832	3107
418	20241202	125900	1415082190	1838	1832	1838	1832	1022
419	20241202	125800	1413209854	1838	1830	1838	1830	1145
420	20241202	125700	1411114317	1830	1831	1831	1830	3010
421	20241202	125600	1405605428	1831	1834	1834	1831	4239
422	20241202	125500	1397839670	1833	1838	1838	1833	662
423	20241202	125400	1396625048	1837	1838	1838	1837	2351
424	20241202	125300	1392305516	1838	1838	1838	1838	57
425	20241202	125200	1392200750	1837	1837	1837	1837	9
426	20241202	125100	1392184217	1837	1838	1838	1837	310
427	20241202	125000	1391614745	1839	1839	1839	1837	559
428	20241202	124900	1390586755	1838	1838	1838	1837	268
429	20241202	124800	1390094189	1838	1837	1838	1832	90
430	20241202	124700	1389929077	1833	1840	1840	1833	86
431	20241202	124600	1389770864	1829	1830	1840	1829	760
432	20241202	124500	1388377424	1829	1840	1841	1829	31591
433	20241202	124400	1330507143	1839	1839	1841	1837	5325
434	20241202	124300	1320720693	1839	1838	1839	1838	1794
435	20241202	124200	1317422321	1838	1839	1839	1838	3754
436	20241202	124100	1310521468	1838	1840	1840	1838	2874
437	20241202	124000	1305237226	1839	1840	1840	1839	132
438	20241202	123900	1304994466	1841	1841	1841	1841	0
439	20241202	123800	1304994466	1841	1841	1841	1841	302
440	20241202	123700	1304438484	1841	1838	1841	1837	113
441	20241202	123600	1304230651	1837	1839	1839	1837	1578
442	20241202	123500	1301329703	1839	1839	1839	1839	36
443	20241202	123400	1301263499	1840	1841	1841	1840	3239
444	20241202	123300	1295303714	1841	1841	1841	1841	20
445	20241202	123200	1295266894	1840	1840	1841	1840	6231
446	20241202	123100	1283801829	1840	1842	1842	1840	6957
447	20241202	123000	1270995478	1842	1845	1845	1842	3164
448	20241202	122900	1265167345	1845	1845	1845	1845	0
449	20241202	122800	1265167345	1845	1842	1846	1841	13608
450	20241202	122700	1240105919	1842	1842	1846	1841	1838
451	20241202	122600	1236722049	1847	1847	1847	1847	22
452	20241202	122500	1236681415	1841	1840	1847	1840	1102
453	20241202	122400	1234653195	1841	1845	1845	1840	31217
454	20241202	122300	1177181396	1846	1846	1847	1845	1006
455	20241202	122200	1175324339	1847	1845	1847	1845	1231
456	20241202	122100	1173052858	1845	1846	1846	1845	2300
457	20241202	122000	1168808519	1846	1846	1846	1846	200
458	20241202	121900	1168439319	1846	1846	1846	1845	260
459	20241202	121800	1167959362	1845	1846	1846	1845	703
460	20241202	121700	1166662324	1845	1846	1846	1845	1747
461	20241202	121600	1163437557	1847	1847	1847	1847	66
462	20241202	121500	1163315655	1846	1847	1847	1846	198
463	20241202	121400	1162950142	1846	1846	1846	1846	0
464	20241202	121300	1162950142	1846	1847	1847	1846	5629
465	20241202	121200	1152558379	1847	1847	1847	1847	100
466	20241202	121100	1152373679	1847	1847	1847	1847	180
467	20241202	121000	1152041219	1847	1847	1847	1847	3
468	20241202	120900	1152035678	1847	1847	1847	1846	2286
469	20241202	120800	1147815082	1847	1848	1848	1847	8940
470	20241202	120700	1131302582	1848	1850	1850	1848	1003
471	20241202	120600	1129448812	1851	1851	1851	1851	2
472	20241202	120500	1129445110	1847	1847	1847	1847	233
473	20241202	120400	1129014759	1848	1848	1848	1847	2047
474	20241202	120300	1125232855	1848	1850	1850	1848	4765
475	20241202	120200	1116424433	1850	1851	1851	1850	3073
476	20241202	120100	1110739343	1851	1851	1851	1851	11
477	20241202	120000	1110718982	1851	1851	1851	1850	10298
478	20241202	115900	1091660612	1852	1852	1852	1851	2157
479	20241202	115800	1087667829	1852	1852	1852	1852	569
480	20241202	115700	1086614041	1852	1852	1852	1852	1022
481	20241202	115600	1084721297	1852	1852	1852	1852	202
482	20241202	115500	1084347193	1852	1852	1852	1852	4927
483	20241202	115400	1075222389	1852	1852	1852	1852	0
484	20241202	115300	1075222389	1852	1852	1852	1852	402
485	20241202	115200	1074477885	1852	1852	1854	1852	1827
486	20241202	115100	1071093641	1852	1853	1853	1852	1568
487	20241202	115000	1068189701	1853	1853	1853	1852	394
488	20241202	114900	1067459621	1853	1853	1853	1853	3775
489	20241202	114800	1060464546	1854	1854	1854	1854	2214
490	20241202	114700	1056359790	1855	1856	1856	1855	947
491	20241202	114600	1054603042	1856	1856	1856	1856	539
492	20241202	114500	1053602658	1856	1856	1856	1856	8
493	20241202	114400	1053587810	1856	1856	1856	1856	0
494	20241202	114300	1053587810	1856	1856	1856	1854	944
495	20241202	114200	1051836346	1856	1855	1856	1855	800
496	20241202	114100	1050351750	1855	1856	1856	1855	237
497	20241202	114000	1049911898	1856	1859	1859	1856	359
498	20241202	113900	1049244531	1859	1857	1859	1857	797
499	20241202	113800	1047763108	1857	1857	1857	1857	340
500	20241202	113700	1047131728	1857	1857	1857	1857	1818
501	20241202	113600	1043755702	1857	1855	1857	1855	2
502	20241202	113500	1043751990	1855	1858	1858	1855	437
503	20241202	113400	1042940089	1858	1854	1859	1854	3127
504	20241202	113300	1037137265	1859	1859	1859	1859	2752
505	20241202	113200	1032021297	1859	1858	1859	1858	2201
506	20241202	113100	1027931790	1852	1852	1852	1852	0
507	20241202	113000	1027931790	1852	1853	1853	1852	115
508	20241202	112900	1027718760	1852	1858	1858	1852	1105
509	20241202	112800	1025671700	1858	1855	1858	1855	300
510	20241202	112700	1025114498	1850	1850	1850	1850	15819
511	20241202	112600	995849348	1850	1849	1850	1849	420
512	20241202	112500	995072568	1849	1849	1849	1849	519
513	20241202	112400	994112937	1849	1849	1849	1849	283
514	20241202	112300	993589670	1849	1848	1849	1848	1550
515	20241202	112200	990725269	1848	1849	1850	1848	1618
516	20241202	112100	987734245	1850	1858	1858	1849	40876
517	20241202	112000	912080180	1854	1854	1854	1854	150
518	20241202	111900	911802080	1854	1855	1855	1854	316
519	20241202	111800	911215914	1854	1853	1854	1853	247
520	20241202	111700	910758026	1854	1854	1854	1853	5369
521	20241202	111600	900808744	1854	1855	1855	1854	2939
522	20241202	111500	895359249	1855	1858	1858	1855	2065
523	20241202	111400	891525074	1859	1859	1859	1855	25572
524	20241202	111300	844067532	1859	1859	1859	1859	532
525	20241202	111200	843078544	1859	1860	1860	1859	793
526	20241202	111100	841604064	1860	1860	1860	1860	1070
527	20241202	111000	839613864	1860	1862	1862	1860	6507
528	20241202	110900	827509039	1862	1862	1862	1862	3
529	20241202	110800	827503453	1862	1863	1863	1862	3631
530	20241202	110700	820741021	1862	1862	1862	1862	0
531	20241202	110600	820741021	1862	1862	1862	1862	365
532	20241202	110500	820061391	1862	1862	1862	1862	1550
533	20241202	110400	817175291	1863	1863	1863	1863	1582
534	20241202	110300	814228025	1863	1863	1863	1863	0
535	20241202	110200	814228025	1863	1863	1863	1863	1
536	20241202	110100	814226162	1863	1863	1863	1863	1161
537	20241202	110000	812063219	1863	1864	1864	1863	200
538	20241202	105900	811690533	1865	1865	1865	1865	100
539	20241202	105800	811504033	1865	1864	1865	1864	1490
540	20241202	105700	808726171	1865	1866	1866	1865	1340
541	20241202	105600	806226971	1866	1865	1866	1863	1683
542	20241202	105500	803087147	1864	1870	1870	1864	3184
543	20241202	105400	797143776	1870	1865	1870	1865	2109
544	20241202	105300	793203873	1865	1867	1867	1865	140
545	20241202	105200	792942497	1867	1867	1867	1862	2009
546	20241202	105100	789201694	1869	1864	1869	1862	6170
547	20241202	105000	777704404	1864	1864	1864	1864	3803
548	20241202	104900	770615612	1863	1868	1868	1863	12
549	20241202	104800	770593246	1868	1862	1868	1862	6
550	20241202	104700	770582068	1868	1864	1868	1862	209
551	20241202	104600	770192866	1861	1865	1865	1861	747
552	20241202	104500	768800081	1868	1868	1868	1868	0
553	20241202	104400	768800081	1868	1872	1872	1868	358
554	20241202	104300	768131143	1870	1872	1872	1870	15
555	20241202	104200	768103073	1872	1870	1872	1870	4157
556	20241202	104100	760326681	1872	1872	1873	1870	2380
557	20241202	104000	755871524	1871	1871	1871	1871	1500
558	20241202	103900	753065024	1871	1871	1871	1871	0
559	20241202	103800	753065024	1871	1872	1872	1871	57
560	20241202	103700	752958372	1872	1861	1872	1856	4745
561	20241202	103600	744095417	1869	1866	1869	1861	11943
562	20241202	103500	721859075	1865	1861	1865	1857	1127
563	20241202	103400	719760237	1861	1863	1863	1861	4547
564	20241202	103300	711296172	1862	1862	1865	1862	1199
565	20241202	103200	709063622	1865	1862	1865	1862	1644
566	20241202	103100	705999068	1862	1859	1864	1855	3923
567	20241202	103000	698697246	1861	1855	1861	1855	1173
568	20241202	102900	696514417	1853	1853	1853	1853	0
569	20241202	102800	696514417	1853	1855	1855	1853	3262
570	20241202	102700	690467916	1855	1861	1861	1854	30604
571	20241202	102600	633616414	1862	1862	1862	1861	1444
572	20241202	102500	630928428	1862	1863	1863	1862	848
573	20241202	102400	629349149	1863	1863	1863	1863	1136
574	20241202	102300	627232781	1863	1863	1863	1862	205
575	20241202	102200	626850983	1863	1863	1863	1862	2700
576	20241202	102100	621821583	1862	1864	1864	1862	730
577	20241202	102000	620461392	1864	1864	1864	1864	1330
578	20241202	101900	617982272	1864	1866	1866	1864	248
579	20241202	101800	617519912	1864	1865	1865	1864	1681
580	20241202	101700	614386407	1865	1865	1865	1865	1510
581	20241202	101600	611570257	1865	1865	1865	1861	2512
582	20241202	101500	606888741	1865	1866	1866	1865	597
583	20241202	101400	605774987	1867	1870	1870	1867	1970
584	20241202	101300	602095034	1869	1869	1869	1869	260
585	20241202	101200	601609094	1869	1872	1872	1869	843
586	20241202	101100	600033476	1872	1869	1872	1868	303
587	20241202	101000	599467186	1872	1869	1872	1869	2388
588	20241202	100900	595000606	1867	1867	1867	1867	0
589	20241202	100800	595000606	1867	1867	1867	1867	500
590	20241202	100700	594067106	1872	1873	1873	1867	923
591	20241202	100600	592341930	1873	1872	1873	1872	1542
592	20241202	100500	589455296	1872	1872	1872	1867	53
593	20241202	100400	589356230	1870	1874	1874	1861	526
594	20241202	100300	588376754	1876	1876	1876	1876	24
595	20241202	100200	588331730	1876	1866	1876	1859	25850
596	20241202	100100	540213738	1879	1871	1879	1866	1328
597	20241202	100000	537735218	1871	1870	1872	1870	2725
598	20241202	095900	532638048	1872	1876	1876	1872	3376
599	20241202	095800	526309709	1876	1879	1879	1876	877
600	20241202	095700	524662657	1879	1879	1879	1879	266
601	20241202	095600	524162843	1879	1879	1880	1879	5306
602	20241202	095500	514192868	1880	1880	1880	1879	1198
603	20241202	095400	511940944	1880	1879	1880	1879	241
604	20241202	095300	511487964	1879	1878	1879	1876	1710
605	20241202	095200	508275621	1879	1874	1879	1874	3336
606	20241202	095100	502018323	1864	1872	1874	1864	10379
607	20241202	095000	482645084	1872	1870	1872	1865	64
608	20241202	094900	482525500	1870	1863	1870	1863	61
609	20241202	094800	482411830	1862	1863	1863	1862	1251
610	20241202	094700	480082333	1865	1865	1865	1864	4413
611	20241202	094600	471852463	1865	1871	1871	1865	3365
612	20241202	094500	465570738	1871	1871	1871	1868	78
613	20241202	094400	465424950	1865	1864	1865	1861	10581
614	20241202	094300	445719060	1863	1863	1863	1863	2038
615	20241202	094200	441922266	1863	1861	1866	1861	1101
616	20241202	094100	439871323	1861	1869	1869	1861	10023
617	20241202	094000	421155008	1868	1870	1879	1868	2218
618	20241202	093900	417009490	1869	1870	1870	1868	25253
619	20241202	093800	369810886	1869	1873	1874	1869	9435
620	20241202	093700	352165155	1873	1875	1875	1873	3997
621	20241202	093600	344676583	1874	1874	1874	1874	1130
622	20241202	093500	342558963	1874	1876	1877	1874	4550
623	20241202	093400	334028985	1877	1878	1878	1876	2892
624	20241202	093300	328601580	1877	1880	1884	1877	8808
625	20241202	093200	312058290	1878	1885	1885	1878	1951
626	20241202	093100	308392076	1885	1880	1885	1880	651
627	20241202	093000	307167566	1880	1888	1894	1880	9268
628	20241202	092900	289712790	1888	1895	1895	1888	11
629	20241202	092800	289691952	1897	1888	1897	1888	510
630	20241202	092700	288729054	1902	1886	1902	1886	5348
631	20241202	092600	278620744	1890	1882	1890	1880	14005
632	20241202	092500	252169862	1890	1890	1890	1882	1021
633	20241202	092400	250246294	1890	1888	1890	1885	253
634	20241202	092300	249768660	1890	1891	1891	1885	1695
635	20241202	092200	246567235	1891	1897	1897	1891	6508
636	20241202	092100	234245528	1897	1902	1902	1897	1547
637	20241202	092000	231309390	1903	1899	1903	1895	9740
638	20241202	091900	212832488	1903	1901	1903	1899	447
639	20241202	091800	211983601	1900	1900	1900	1900	448
640	20241202	091700	211132401	1899	1906	1906	1895	1015
641	20241202	091600	209208439	1895	1904	1904	1895	21462
642	20241202	091500	168479394	1902	1907	1907	1902	3202
643	20241202	091400	162384327	1908	1911	1911	1908	931
644	20241202	091300	160606865	1911	1912	1912	1911	2858
645	20241202	091200	155145130	1912	1912	1912	1912	1368
646	20241202	091100	152529514	1912	1918	1918	1912	1198
647	20241202	091000	150238926	1918	1912	1918	1911	2330
648	20241202	090900	145782790	1919	1919	1919	1919	1258
649	20241202	090800	143368688	1921	1920	1921	1920	2436
650	20241202	090700	138689544	1912	1913	1920	1912	1656
651	20241202	090600	135517406	1913	1916	1917	1913	14044
652	20241202	090500	108623010	1916	1923	1924	1916	7037
653	20241202	090400	95089057	1924	1923	1925	1923	3003
654	20241202	090300	89311285	1915	1923	1926	1915	1439
655	20241202	090200	86543238	1923	1913	1927	1910	2655
656	20241202	090100	81431415	1910	1915	1929	1907	21122
657	20241202	090000	40948501	1915	1904	1915	1904	20064