KissMeData/013360/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	185900	549153467	1559	1559	1559	1559	8693
3	20241203	185800	549153467	1559	1559	1559	1559	0
4	20241203	185700	549153467	1559	1559	1559	1559	0
5	20241203	185600	549153467	1559	1559	1559	1559	0
6	20241203	185500	549153467	1559	1559	1559	1559	0
7	20241203	185400	549153467	1559	1559	1559	1559	0
8	20241203	185300	549153467	1559	1559	1559	1559	0
9	20241203	185200	549153467	1559	1559	1559	1559	0
10	20241203	185100	549153467	1559	1559	1559	1559	0
11	20241203	185000	549153467	1559	1559	1559	1559	0
12	20241203	184900	549153467	1559	1559	1559	1559	0
13	20241203	184800	549153467	1559	1559	1559	1559	0
14	20241203	184700	549153467	1559	1559	1559	1559	0
15	20241203	184600	549153467	1559	1559	1559	1559	0
16	20241203	184500	549153467	1559	1559	1559	1559	0
17	20241203	184400	549153467	1559	1559	1559	1559	0
18	20241203	184300	549153467	1559	1559	1559	1559	0
19	20241203	184200	549153467	1559	1559	1559	1559	0
20	20241203	184100	549153467	1559	1559	1559	1559	0
21	20241203	184000	549153467	1559	1559	1559	1559	0
22	20241203	183900	549153467	1559	1559	1559	1559	0
23	20241203	183800	549153467	1559	1559	1559	1559	0
24	20241203	183700	549153467	1559	1559	1559	1559	0
25	20241203	183600	549153467	1559	1559	1559	1559	0
26	20241203	183500	549153467	1559	1559	1559	1559	0
27	20241203	183400	549153467	1559	1559	1559	1559	0
28	20241203	183300	549153467	1559	1559	1559	1559	0
29	20241203	183200	549153467	1559	1559	1559	1559	0
30	20241203	183100	549153467	1559	1559	1559	1559	0
31	20241203	183000	549153467	1559	1559	1559	1559	0
32	20241203	182900	549153467	1559	1559	1559	1559	8693
33	20241203	182800	549153467	1559	1559	1559	1559	0
34	20241203	182700	549153467	1559	1559	1559	1559	0
35	20241203	182600	549153467	1559	1559	1559	1559	0
36	20241203	182500	549153467	1559	1559	1559	1559	0
37	20241203	182400	549153467	1559	1559	1559	1559	0
38	20241203	182300	549153467	1559	1559	1559	1559	0
39	20241203	182200	549153467	1559	1559	1559	1559	0
40	20241203	182100	549153467	1559	1559	1559	1559	0
41	20241203	182000	549153467	1559	1559	1559	1559	0
42	20241203	181900	549153467	1559	1559	1559	1559	0
43	20241203	181800	549153467	1559	1559	1559	1559	0
44	20241203	181700	549153467	1559	1559	1559	1559	0
45	20241203	181600	549153467	1559	1559	1559	1559	0
46	20241203	181500	549153467	1559	1559	1559	1559	0
47	20241203	181400	549153467	1559	1559	1559	1559	0
48	20241203	181300	549153467	1559	1559	1559	1559	0
49	20241203	181200	549153467	1559	1559	1559	1559	0
50	20241203	181100	549153467	1559	1559	1559	1559	0
51	20241203	181000	549153467	1559	1559	1559	1559	0
52	20241203	180900	549153467	1559	1559	1559	1559	0
53	20241203	180800	549153467	1559	1559	1559	1559	0
54	20241203	180700	549153467	1559	1559	1559	1559	0
55	20241203	180600	549153467	1559	1559	1559	1559	0
56	20241203	180500	549153467	1559	1559	1559	1559	0
57	20241203	180400	549153467	1559	1559	1559	1559	0
58	20241203	180300	549153467	1559	1559	1559	1559	0
59	20241203	180200	549153467	1559	1559	1559	1559	0
60	20241203	180100	549153467	1559	1559	1559	1559	0
61	20241203	180000	549153467	1559	1559	1559	1559	0
62	20241203	175900	549153467	1559	1559	1559	1559	8693
63	20241203	175800	549153467	1559	1559	1559	1559	0
64	20241203	175700	549153467	1559	1559	1559	1559	0
65	20241203	175600	549153467	1559	1559	1559	1559	0
66	20241203	175500	549153467	1559	1559	1559	1559	0
67	20241203	175400	549153467	1559	1559	1559	1559	0
68	20241203	175300	549153467	1559	1559	1559	1559	0
69	20241203	175200	549153467	1559	1559	1559	1559	0
70	20241203	175100	549153467	1559	1559	1559	1559	0
71	20241203	175000	549153467	1559	1559	1559	1559	0
72	20241203	174900	549153467	1559	1559	1559	1559	0
73	20241203	174800	549153467	1559	1559	1559	1559	0
74	20241203	174700	549153467	1559	1559	1559	1559	0
75	20241203	174600	549153467	1559	1559	1559	1559	0
76	20241203	174500	549153467	1559	1559	1559	1559	0
77	20241203	174400	549153467	1559	1559	1559	1559	0
78	20241203	174300	549153467	1559	1559	1559	1559	0
79	20241203	174200	549153467	1559	1559	1559	1559	0
80	20241203	174100	549153467	1559	1559	1559	1559	0
81	20241203	174000	549153467	1559	1559	1559	1559	0
82	20241203	173900	549153467	1559	1559	1559	1559	0
83	20241203	173800	549153467	1559	1559	1559	1559	0
84	20241203	173700	549153467	1559	1559	1559	1559	0
85	20241203	173600	549153467	1559	1559	1559	1559	0
86	20241203	173500	549153467	1559	1559	1559	1559	0
87	20241203	173400	549153467	1559	1559	1559	1559	0
88	20241203	173300	549153467	1559	1559	1559	1559	0
89	20241203	173200	549153467	1559	1559	1559	1559	0
90	20241203	173100	549153467	1559	1559	1559	1559	0
91	20241203	173000	549153467	1559	1559	1559	1559	0
92	20241203	172900	549153467	1559	1559	1559	1559	8693
93	20241203	172800	549153467	1559	1559	1559	1559	0
94	20241203	172700	549153467	1559	1559	1559	1559	0
95	20241203	172600	549153467	1559	1559	1559	1559	0
96	20241203	172500	549153467	1559	1559	1559	1559	0
97	20241203	172400	549153467	1559	1559	1559	1559	0
98	20241203	172300	549153467	1559	1559	1559	1559	0
99	20241203	172200	549153467	1559	1559	1559	1559	0
100	20241203	172100	549153467	1559	1559	1559	1559	0
101	20241203	172000	549153467	1559	1559	1559	1559	0
102	20241203	171900	549153467	1559	1559	1559	1559	0
103	20241203	171800	549153467	1559	1559	1559	1559	0
104	20241203	171700	549153467	1559	1559	1559	1559	0
105	20241203	171600	549153467	1559	1559	1559	1559	0
106	20241203	171500	549153467	1559	1559	1559	1559	0
107	20241203	171400	549153467	1559	1559	1559	1559	0
108	20241203	171300	549153467	1559	1559	1559	1559	0
109	20241203	171200	549153467	1559	1559	1559	1559	0
110	20241203	171100	549153467	1559	1559	1559	1559	0
111	20241203	171000	549153467	1559	1559	1559	1559	0
112	20241203	170900	549153467	1559	1559	1559	1559	0
113	20241203	170800	549153467	1559	1559	1559	1559	0
114	20241203	170700	549153467	1559	1559	1559	1559	0
115	20241203	170600	549153467	1559	1559	1559	1559	0
116	20241203	170500	549153467	1559	1559	1559	1559	0
117	20241203	170400	549153467	1559	1559	1559	1559	0
118	20241203	170300	549153467	1559	1559	1559	1559	0
119	20241203	170200	549153467	1559	1559	1559	1559	0
120	20241203	170100	549153467	1559	1559	1559	1559	0
121	20241203	170000	549153467	1559	1559	1559	1559	0
122	20241203	165900	549153467	1559	1559	1559	1559	8693
123	20241203	165800	549153467	1559	1559	1559	1559	0
124	20241203	165700	549153467	1559	1559	1559	1559	0
125	20241203	165600	549153467	1559	1559	1559	1559	0
126	20241203	165500	549153467	1559	1559	1559	1559	0
127	20241203	165400	549153467	1559	1559	1559	1559	0
128	20241203	165300	549153467	1559	1559	1559	1559	0
129	20241203	165200	549153467	1559	1559	1559	1559	0
130	20241203	165100	549153467	1559	1559	1559	1559	0
131	20241203	165000	549153467	1559	1559	1559	1559	0
132	20241203	164900	549153467	1559	1559	1559	1559	0
133	20241203	164800	549153467	1559	1559	1559	1559	0
134	20241203	164700	549153467	1559	1559	1559	1559	0
135	20241203	164600	549153467	1559	1559	1559	1559	0
136	20241203	164500	549153467	1559	1559	1559	1559	0
137	20241203	164400	549153467	1559	1559	1559	1559	0
138	20241203	164300	549153467	1559	1559	1559	1559	0
139	20241203	164200	549153467	1559	1559	1559	1559	0
140	20241203	164100	549153467	1559	1559	1559	1559	0
141	20241203	164000	549153467	1559	1559	1559	1559	0
142	20241203	163900	549153467	1559	1559	1559	1559	0
143	20241203	163800	549153467	1559	1559	1559	1559	0
144	20241203	163700	549153467	1559	1559	1559	1559	0
145	20241203	163600	549153467	1559	1559	1559	1559	0
146	20241203	163500	549153467	1559	1559	1559	1559	0
147	20241203	163400	549153467	1559	1559	1559	1559	0
148	20241203	163300	549153467	1559	1559	1559	1559	0
149	20241203	163200	549153467	1559	1559	1559	1559	0
150	20241203	163100	549153467	1559	1559	1559	1559	0
151	20241203	163000	549153467	1559	1559	1559	1559	0
152	20241203	162900	549153467	1559	1559	1559	1559	8693
153	20241203	162800	549153467	1559	1559	1559	1559	0
154	20241203	162700	549153467	1559	1559	1559	1559	0
155	20241203	162600	549153467	1559	1559	1559	1559	0
156	20241203	162500	549153467	1559	1559	1559	1559	0
157	20241203	162400	549153467	1559	1559	1559	1559	0
158	20241203	162300	549153467	1559	1559	1559	1559	0
159	20241203	162200	549153467	1559	1559	1559	1559	0
160	20241203	162100	549153467	1559	1559	1559	1559	0
161	20241203	162000	549153467	1559	1559	1559	1559	0
162	20241203	161900	549153467	1559	1559	1559	1559	0
163	20241203	161800	549153467	1559	1559	1559	1559	0
164	20241203	161700	549153467	1559	1559	1559	1559	0
165	20241203	161600	549153467	1559	1559	1559	1559	0
166	20241203	161500	549153467	1559	1559	1559	1559	0
167	20241203	161400	549153467	1559	1559	1559	1559	0
168	20241203	161300	549153467	1559	1559	1559	1559	0
169	20241203	161200	549153467	1559	1559	1559	1559	0
170	20241203	161100	549153467	1559	1559	1559	1559	0
171	20241203	161000	549153467	1559	1559	1559	1559	0
172	20241203	160900	549153467	1559	1559	1559	1559	0
173	20241203	160800	549153467	1559	1559	1559	1559	0
174	20241203	160700	549153467	1559	1559	1559	1559	0
175	20241203	160600	549153467	1559	1559	1559	1559	0
176	20241203	160500	549153467	1559	1559	1559	1559	0
177	20241203	160400	549153467	1559	1559	1559	1559	0
178	20241203	160300	549153467	1559	1559	1559	1559	0
179	20241203	160200	549153467	1559	1559	1559	1559	0
180	20241203	160100	549153467	1559	1559	1559	1559	0
181	20241203	160000	549153467	1559	1559	1559	1559	0
182	20241203	155900	549153467	1559	1559	1559	1559	8693
183	20241203	155800	549153467	1559	1559	1559	1559	0
184	20241203	155700	549153467	1559	1559	1559	1559	0
185	20241203	155600	549153467	1559	1559	1559	1559	0
186	20241203	155500	549153467	1559	1559	1559	1559	0
187	20241203	155400	549153467	1559	1559	1559	1559	0
188	20241203	155300	549153467	1559	1559	1559	1559	0
189	20241203	155200	549153467	1559	1559	1559	1559	0
190	20241203	155100	549153467	1559	1559	1559	1559	0
191	20241203	155000	549153467	1559	1559	1559	1559	0
192	20241203	154900	549153467	1559	1559	1559	1559	0
193	20241203	154800	549153467	1559	1559	1559	1559	0
194	20241203	154700	549153467	1559	1559	1559	1559	0
195	20241203	154600	549153467	1559	1559	1559	1559	0
196	20241203	154500	549153467	1559	1559	1559	1559	0
197	20241203	154400	549153467	1559	1559	1559	1559	0
198	20241203	154300	549153467	1559	1559	1559	1559	0
199	20241203	154200	549153467	1559	1559	1559	1559	0
200	20241203	154100	549153467	1559	1559	1559	1559	0
201	20241203	154000	549153467	1559	1559	1559	1559	0
202	20241203	153900	549153467	1559	1559	1559	1559	0
203	20241203	153800	549153467	1559	1559	1559	1559	0
204	20241203	153700	549153467	1559	1559	1559	1559	0
205	20241203	153600	549153467	1559	1559	1559	1559	0
206	20241203	153500	549153467	1559	1559	1559	1559	0
207	20241203	153400	549153467	1559	1559	1559	1559	0
208	20241203	153300	549153467	1559	1559	1559	1559	0
209	20241203	153200	549153467	1559	1559	1559	1559	0
210	20241203	153100	549153467	1559	1559	1559	1559	0
211	20241203	153000	549153467	1559	1559	1559	1559	8693
212	20241203	152900	535601080	1559	1559	1559	1559	0
213	20241203	152800	535601080	1559	1559	1559	1559	0
214	20241203	152700	535601080	1559	1559	1559	1559	0
215	20241203	152600	535601080	1559	1559	1559	1559	0
216	20241203	152500	535601080	1559	1559	1559	1559	0
217	20241203	152400	535601080	1559	1559	1559	1559	0
218	20241203	152300	535601080	1559	1559	1559	1559	0
219	20241203	152200	535601080	1559	1559	1559	1559	0
220	20241203	152100	535601080	1559	1559	1559	1559	0
221	20241203	152000	535601080	1559	1559	1559	1559	0
222	20241203	151900	535601080	1559	1560	1560	1559	242
223	20241203	151800	535223785	1560	1560	1560	1560	20
224	20241203	151700	535192585	1560	1562	1562	1560	1122
225	20241203	151600	533442187	1562	1557	1562	1557	83
226	20241203	151500	533312612	1557	1558	1558	1557	100
227	20241203	151400	533156900	1556	1556	1559	1556	688
228	20241203	151300	532086360	1555	1555	1555	1555	0
229	20241203	151200	532086360	1555	1555	1555	1555	1050
230	20241203	151100	530453610	1555	1555	1555	1555	0
231	20241203	151000	530453610	1555	1555	1555	1555	750
232	20241203	150900	529287360	1563	1556	1563	1556	1508
233	20241203	150800	526932459	1556	1555	1556	1555	1620
234	20241203	150700	524411744	1553	1553	1553	1553	5
235	20241203	150600	524403979	1556	1556	1556	1556	0
236	20241203	150500	524403979	1556	1555	1556	1555	829
237	20241203	150400	523114194	1552	1552	1552	1552	10
238	20241203	150300	523098674	1550	1550	1550	1550	0
239	20241203	150200	523098674	1550	1550	1550	1550	851
240	20241203	150100	521779624	1550	1550	1550	1550	0
241	20241203	150000	521779624	1550	1555	1555	1550	1050
242	20241203	145900	520151874	1550	1554	1554	1550	4615
243	20241203	145800	512996095	1555	1555	1555	1555	0
244	20241203	145700	512996095	1555	1555	1555	1555	642
245	20241203	145600	511997785	1555	1555	1555	1555	168
246	20241203	145500	511736545	1555	1555	1555	1555	200
247	20241203	145400	511425545	1556	1556	1556	1556	0
248	20241203	145300	511425545	1556	1556	1556	1556	0
249	20241203	145200	511425545	1556	1556	1556	1556	1267
250	20241203	145100	509454093	1556	1556	1556	1556	15
251	20241203	145000	509430753	1550	1550	1550	1550	487
252	20241203	144900	508675903	1550	1550	1550	1550	1361
253	20241203	144800	506566353	1556	1556	1556	1556	0
254	20241203	144700	506566353	1556	1555	1556	1555	273
255	20241203	144600	506141815	1556	1556	1556	1556	150
256	20241203	144500	505908415	1550	1550	1550	1550	638
257	20241203	144400	504919515	1556	1552	1556	1550	4794
258	20241203	144300	497487180	1552	1554	1554	1552	375
259	20241203	144200	496904970	1554	1556	1556	1554	605
260	20241203	144100	495964470	1557	1557	1557	1557	1
261	20241203	144000	495962913	1557	1557	1557	1557	12
262	20241203	143900	495944229	1558	1558	1558	1558	62
263	20241203	143800	495847633	1559	1559	1559	1559	0
264	20241203	143700	495847633	1559	1559	1559	1559	2
265	20241203	143600	495844515	1559	1560	1560	1559	2021
266	20241203	143500	492693761	1560	1560	1560	1560	215
267	20241203	143400	492358361	1560	1560	1560	1560	1000
268	20241203	143300	490798361	1564	1564	1564	1564	2
269	20241203	143200	490795233	1560	1561	1561	1560	300
270	20241203	143100	490327023	1564	1564	1564	1564	0
271	20241203	143000	490327023	1564	1565	1565	1564	4695
272	20241203	142900	482983665	1568	1565	1568	1565	315
273	20241203	142800	482490645	1568	1566	1568	1565	225
274	20241203	142700	482138342	1566	1566	1566	1566	771
275	20241203	142600	480930956	1565	1564	1565	1564	1872
276	20241203	142500	478001776	1566	1565	1566	1564	11184
277	20241203	142400	460509820	1565	1564	1565	1564	594
278	20241203	142300	459580448	1561	1564	1564	1560	114
279	20241203	142200	459402186	1560	1564	1564	1560	321
280	20241203	142100	458900150	1564	1561	1564	1559	386
281	20241203	142000	458297725	1561	1564	1564	1561	572
282	20241203	141900	457404728	1565	1565	1565	1565	25
283	20241203	141800	457365603	1560	1560	1560	1560	0
284	20241203	141700	457365603	1560	1561	1561	1560	1109
285	20241203	141600	455634695	1560	1569	1569	1560	962
286	20241203	141500	454125776	1570	1563	1570	1563	972
287	20241203	141400	452602354	1563	1561	1563	1560	71
288	20241203	141300	452491450	1560	1560	1560	1560	0
289	20241203	141200	452491450	1560	1560	1560	1560	0
290	20241203	141100	452491450	1560	1560	1560	1560	526
291	20241203	141000	451670890	1561	1560	1561	1555	889
292	20241203	140900	450283528	1560	1560	1560	1560	259
293	20241203	140800	449879488	1555	1555	1555	1555	0
294	20241203	140700	449879488	1555	1555	1555	1555	0
295	20241203	140600	449879488	1555	1555	1555	1555	4
296	20241203	140500	449873268	1560	1555	1560	1555	160
297	20241203	140400	449624168	1560	1559	1560	1559	15
298	20241203	140300	449600771	1555	1555	1555	1555	1498
299	20241203	140200	447271381	1555	1555	1555	1555	0
300	20241203	140100	447271381	1555	1555	1555	1555	0
301	20241203	140000	447271381	1555	1555	1555	1555	0
302	20241203	135900	447271381	1555	1550	1555	1549	9075
303	20241203	135800	433204906	1555	1555	1555	1555	0
304	20241203	135700	433204906	1555	1555	1555	1555	0
305	20241203	135600	433204906	1555	1555	1555	1550	2516
306	20241203	135500	429300611	1555	1555	1555	1555	63
307	20241203	135400	429202646	1555	1553	1555	1553	485
308	20241203	135300	428449245	1553	1553	1553	1552	2247
309	20241203	135200	424961651	1553	1553	1553	1552	293
310	20241203	135100	424506623	1553	1553	1553	1553	14
311	20241203	135000	424484881	1553	1553	1553	1553	0
312	20241203	134900	424484881	1553	1553	1553	1553	0
313	20241203	134800	424484881	1553	1553	1553	1553	0
314	20241203	134700	424484881	1553	1552	1553	1550	609
315	20241203	134600	423539909	1553	1553	1553	1553	124
316	20241203	134500	423347337	1554	1554	1554	1554	3
317	20241203	134400	423342675	1554	1554	1554	1554	67
318	20241203	134300	423238557	1554	1554	1554	1554	46
319	20241203	134200	423167073	1554	1554	1554	1554	770
320	20241203	134100	421970493	1552	1549	1552	1549	1887
321	20241203	134000	419045765	1550	1550	1550	1550	0
322	20241203	133900	419045765	1550	1549	1550	1549	1140
323	20241203	133800	417279685	1549	1549	1549	1549	446
324	20241203	133700	416588831	1549	1549	1549	1549	2
325	20241203	133600	416585733	1548	1548	1548	1548	0
326	20241203	133500	416585733	1548	1548	1548	1548	0
327	20241203	133400	416585733	1548	1548	1548	1548	0
328	20241203	133300	416585733	1548	1548	1548	1548	0
329	20241203	133200	416585733	1548	1548	1548	1548	0
330	20241203	133100	416585733	1548	1548	1548	1548	0
331	20241203	133000	416585733	1548	1548	1548	1548	59
332	20241203	132900	416494401	1547	1548	1548	1547	498
333	20241203	132800	415723554	1549	1549	1549	1549	31
334	20241203	132700	415675535	1548	1548	1548	1548	590
335	20241203	132600	414762215	1548	1548	1548	1548	0
336	20241203	132500	414762215	1548	1549	1550	1548	516
337	20241203	132400	413962917	1548	1548	1548	1548	139
338	20241203	132300	413747745	1548	1547	1548	1547	110
339	20241203	132200	413577475	1548	1547	1548	1547	76
340	20241203	132100	413459892	1547	1548	1548	1547	254
341	20241203	132000	413066704	1547	1547	1547	1547	0
342	20241203	131900	413066704	1547	1548	1548	1547	200
343	20241203	131800	412757188	1550	1550	1550	1550	728
344	20241203	131700	411628788	1550	1550	1550	1550	1
345	20241203	131600	411627238	1550	1550	1550	1550	3
346	20241203	131500	411622588	1547	1547	1547	1547	0
347	20241203	131400	411622588	1547	1547	1547	1547	0
348	20241203	131300	411622588	1547	1547	1547	1547	0
349	20241203	131200	411622588	1547	1548	1548	1547	339
350	20241203	131100	411097949	1550	1548	1550	1548	3260
351	20241203	131000	406046737	1548	1548	1548	1548	0
352	20241203	130900	406046737	1548	1548	1548	1548	0
353	20241203	130800	406046737	1548	1549	1549	1548	576
354	20241203	130700	405155083	1549	1549	1549	1549	1
355	20241203	130600	405153534	1548	1548	1548	1548	535
356	20241203	130500	404325354	1548	1548	1548	1548	100
357	20241203	130400	404170554	1550	1547	1550	1547	66
358	20241203	130300	404068390	1547	1548	1548	1547	904
359	20241203	130200	402669899	1548	1548	1548	1548	821
360	20241203	130100	401398991	1548	1548	1548	1548	1
361	20241203	130000	401397443	1550	1550	1550	1550	0
362	20241203	125900	401397443	1550	1550	1550	1550	272
363	20241203	125800	400975843	1547	1547	1547	1547	211
364	20241203	125700	400649426	1549	1549	1549	1549	0
365	20241203	125600	400649426	1549	1549	1549	1549	0
366	20241203	125500	400649426	1549	1549	1549	1549	504
367	20241203	125400	399868730	1549	1550	1550	1549	359
368	20241203	125300	399312370	1549	1549	1549	1549	518
369	20241203	125200	398509988	1551	1551	1551	1549	641
370	20241203	125100	397515977	1551	1551	1551	1551	15
371	20241203	125000	397492712	1554	1553	1554	1553	84
372	20241203	124900	397362181	1554	1554	1554	1554	3
373	20241203	124800	397357519	1554	1554	1554	1554	7
374	20241203	124700	397346641	1555	1555	1555	1555	0
375	20241203	124600	397346641	1555	1554	1555	1554	440
376	20241203	124500	396662461	1555	1551	1555	1546	243
377	20241203	124400	396286326	1550	1555	1555	1545	2464
378	20241203	124300	392471467	1555	1555	1555	1555	825
379	20241203	124200	391188592	1555	1555	1555	1555	161
380	20241203	124100	390938237	1556	1556	1556	1556	680
381	20241203	124000	389880157	1556	1556	1556	1556	2
382	20241203	123900	389877045	1556	1556	1556	1556	0
383	20241203	123800	389877045	1556	1556	1556	1556	70
384	20241203	123700	389768125	1557	1558	1558	1550	1603
385	20241203	123600	387282073	1558	1552	1558	1552	1025
386	20241203	123500	385691123	1559	1559	1559	1559	0
387	20241203	123400	385691123	1559	1556	1559	1556	50
388	20241203	123300	385613189	1556	1556	1556	1555	208
389	20241203	123200	385289542	1556	1556	1556	1556	0
390	20241203	123100	385289542	1556	1552	1556	1552	502
391	20241203	123000	384510370	1552	1547	1552	1546	6651
392	20241203	122900	374209685	1548	1548	1548	1548	50
393	20241203	122800	374132285	1547	1549	1550	1547	383
394	20241203	122700	373539303	1549	1549	1549	1549	300
395	20241203	122600	373074603	1550	1550	1550	1550	919
396	20241203	122500	371650153	1550	1550	1550	1550	21
397	20241203	122400	371617603	1550	1550	1550	1550	11
398	20241203	122300	371600553	1551	1551	1551	1551	0
399	20241203	122200	371600553	1551	1551	1551	1551	0
400	20241203	122100	371600553	1551	1551	1551	1551	2
401	20241203	122000	371597451	1551	1551	1551	1551	0
402	20241203	121900	371597451	1551	1550	1551	1550	403
403	20241203	121800	370972475	1551	1551	1551	1551	0
404	20241203	121700	370972475	1551	1551	1551	1551	506
405	20241203	121600	370187669	1551	1551	1551	1551	500
406	20241203	121500	369412169	1551	1551	1551	1551	995
407	20241203	121400	367868924	1551	1551	1551	1551	1
408	20241203	121300	367867373	1551	1551	1551	1551	5
409	20241203	121200	367859618	1547	1549	1550	1547	2448
410	20241203	121100	364065987	1550	1550	1550	1550	100
411	20241203	121000	363910987	1550	1550	1550	1550	14
412	20241203	120900	363889287	1550	1549	1550	1549	388
413	20241203	120800	363287925	1550	1550	1550	1550	0
414	20241203	120700	363287925	1550	1550	1550	1550	42
415	20241203	120600	363222825	1550	1550	1550	1550	100
416	20241203	120500	363067825	1550	1550	1550	1550	24
417	20241203	120400	363030625	1550	1549	1550	1549	57
418	20241203	120300	362942327	1549	1549	1549	1549	0
419	20241203	120200	362942327	1549	1549	1549	1549	0
420	20241203	120100	362942327	1549	1549	1549	1549	0
421	20241203	120000	362942327	1549	1548	1549	1548	127
422	20241203	115900	362745631	1550	1550	1550	1550	0
423	20241203	115800	362745631	1550	1550	1550	1550	0
424	20241203	115700	362745631	1550	1550	1550	1550	53
425	20241203	115600	362663481	1550	1550	1550	1550	0
426	20241203	115500	362663481	1550	1550	1550	1550	392
427	20241203	115400	362055881	1551	1551	1551	1551	1
428	20241203	115300	362054330	1551	1550	1551	1550	519
429	20241203	115200	361249380	1551	1551	1551	1551	20
430	20241203	115100	361218360	1551	1551	1551	1551	0
431	20241203	115000	361218360	1551	1552	1552	1551	396
432	20241203	114900	360603839	1551	1551	1551	1551	0
433	20241203	114800	360603839	1551	1551	1551	1551	150
434	20241203	114700	360371189	1551	1551	1551	1551	150
435	20241203	114600	360138539	1551	1551	1551	1551	9
436	20241203	114500	360124580	1551	1551	1551	1551	38
437	20241203	114400	360065642	1551	1551	1551	1551	0
438	20241203	114300	360065642	1551	1551	1551	1551	0
439	20241203	114200	360065642	1551	1551	1551	1551	0
440	20241203	114100	360065642	1551	1551	1551	1551	0
441	20241203	114000	360065642	1551	1551	1551	1551	38
442	20241203	113900	360006704	1551	1551	1551	1551	5
443	20241203	113800	359998949	1548	1548	1548	1548	2
444	20241203	113700	359995853	1551	1551	1551	1551	4
445	20241203	113600	359989649	1551	1552	1552	1551	309
446	20241203	113500	359510371	1551	1550	1551	1550	530
447	20241203	113400	358688801	1550	1550	1550	1550	3421
448	20241203	113300	353386251	1550	1549	1552	1549	2150
449	20241203	113200	350053153	1549	1547	1549	1547	221
450	20241203	113100	349710992	1547	1547	1547	1547	1
451	20241203	113000	349709445	1544	1544	1544	1544	1
452	20241203	112900	349707901	1544	1544	1544	1544	1
453	20241203	112800	349706357	1547	1547	1547	1547	1090
454	20241203	112700	348020127	1547	1547	1547	1547	0
455	20241203	112600	348020127	1547	1547	1547	1547	15
456	20241203	112500	347996922	1543	1543	1543	1543	0
457	20241203	112400	347996922	1543	1543	1543	1543	0
458	20241203	112300	347996922	1543	1547	1547	1543	10
459	20241203	112200	347981488	1547	1547	1547	1547	0
460	20241203	112100	347981488	1547	1545	1547	1545	903
461	20241203	112000	346586197	1545	1542	1545	1542	61
462	20241203	111900	346492045	1542	1542	1542	1542	0
463	20241203	111800	346492045	1542	1542	1542	1542	0
464	20241203	111700	346492045	1542	1542	1542	1542	1190
465	20241203	111600	344657065	1542	1542	1542	1542	0
466	20241203	111500	344657065	1542	1541	1542	1541	14
467	20241203	111400	344635485	1542	1542	1542	1542	100
468	20241203	111300	344481285	1541	1541	1541	1541	1
469	20241203	111200	344479744	1541	1541	1541	1541	6
470	20241203	111100	344470498	1542	1542	1542	1542	120
471	20241203	111000	344285458	1542	1542	1542	1542	167
472	20241203	110900	344027944	1542	1542	1542	1542	45
473	20241203	110800	343958554	1542	1542	1542	1542	250
474	20241203	110700	343573054	1545	1545	1545	1545	2
475	20241203	110600	343569964	1545	1545	1545	1545	338
476	20241203	110500	343047754	1545	1545	1545	1545	44
477	20241203	110400	342979774	1545	1545	1545	1545	0
478	20241203	110300	342979774	1545	1545	1545	1545	657
479	20241203	110200	341964709	1545	1545	1545	1545	50
480	20241203	110100	341887459	1545	1545	1545	1545	1000
481	20241203	110000	340342459	1545	1546	1546	1545	914
482	20241203	105900	338930325	1545	1545	1545	1545	90
483	20241203	105800	338791275	1546	1546	1546	1546	0
484	20241203	105700	338791275	1546	1546	1546	1546	100
485	20241203	105600	338636675	1546	1546	1546	1546	37
486	20241203	105500	338579473	1546	1546	1546	1546	0
487	20241203	105400	338579473	1546	1546	1546	1546	100
488	20241203	105300	338424873	1546	1545	1546	1545	340
489	20241203	105200	337899338	1546	1546	1546	1546	5
490	20241203	105100	337891608	1540	1541	1541	1540	1292
491	20241203	105000	335901453	1540	1540	1540	1540	0
492	20241203	104900	335901453	1540	1543	1543	1540	2012
493	20241203	104800	332802231	1543	1543	1543	1543	20
494	20241203	104700	332771371	1546	1541	1546	1540	5150
495	20241203	104600	324839215	1541	1542	1542	1541	205
496	20241203	104500	324523305	1542	1542	1542	1542	8
497	20241203	104400	324510969	1542	1542	1542	1541	81
498	20241203	104300	324386103	1541	1542	1542	1541	4261
499	20241203	104200	317819894	1542	1541	1542	1541	138
500	20241203	104100	317607232	1541	1542	1542	1541	1119
501	20241203	104000	315882786	1543	1543	1543	1543	15
502	20241203	103900	315859641	1546	1546	1546	1546	58
503	20241203	103800	315769973	1546	1546	1546	1546	29
504	20241203	103700	315725139	1546	1546	1546	1546	1000
505	20241203	103600	314179139	1546	1546	1547	1546	507
506	20241203	103500	313395017	1547	1547	1547	1547	0
507	20241203	103400	313395017	1547	1547	1547	1547	0
508	20241203	103300	313395017	1547	1543	1547	1542	2320
509	20241203	103200	309817029	1545	1546	1546	1543	960
510	20241203	103100	308334317	1547	1547	1547	1547	234
511	20241203	103000	307972319	1547	1547	1547	1547	0
512	20241203	102900	307972319	1547	1547	1547	1547	0
513	20241203	102800	307972319	1547	1547	1547	1547	25
514	20241203	102700	307933644	1545	1545	1545	1544	1509
515	20241203	102600	305602248	1547	1547	1547	1547	0
516	20241203	102500	305602248	1547	1547	1547	1547	85
517	20241203	102400	305470753	1547	1547	1547	1547	0
518	20241203	102300	305470753	1547	1547	1547	1547	390
519	20241203	102200	304867423	1547	1547	1547	1547	0
520	20241203	102100	304867423	1547	1547	1547	1547	0
521	20241203	102000	304867423	1547	1547	1547	1547	0
522	20241203	101900	304867423	1547	1547	1547	1547	278
523	20241203	101800	304437357	1545	1545	1545	1545	0
524	20241203	101700	304437357	1545	1545	1545	1545	10
525	20241203	101600	304421907	1545	1542	1545	1542	3237
526	20241203	101500	299430280	1542	1542	1542	1542	0
527	20241203	101400	299430280	1542	1543	1544	1542	3625
528	20241203	101300	293839433	1545	1545	1545	1543	83
529	20241203	101200	293711210	1547	1547	1547	1547	55
530	20241203	101100	293626125	1547	1547	1547	1547	50
531	20241203	101000	293548775	1547	1547	1547	1547	0
532	20241203	100900	293548775	1547	1545	1547	1545	710
533	20241203	100800	292451128	1545	1545	1545	1545	301
534	20241203	100700	291986083	1545	1545	1545	1545	206
535	20241203	100600	291667813	1539	1540	1546	1539	3300
536	20241203	100500	286585906	1540	1540	1540	1540	1132
537	20241203	100400	284842626	1540	1541	1541	1540	419
538	20241203	100300	284197354	1547	1547	1547	1547	1
539	20241203	100200	284195807	1549	1549	1549	1549	0
540	20241203	100100	284195807	1549	1549	1549	1549	0
541	20241203	100000	284195807	1549	1541	1549	1541	53
542	20241203	095900	284113902	1540	1540	1540	1540	1926
543	20241203	095800	281147862	1540	1552	1552	1540	1818
544	20241203	095700	278347542	1552	1552	1552	1552	151
545	20241203	095600	278113190	1552	1551	1552	1551	184
546	20241203	095500	277827632	1552	1552	1552	1552	10
547	20241203	095400	277812112	1553	1538	1553	1538	3289
548	20241203	095300	272738948	1539	1540	1540	1538	5967
549	20241203	095200	263555740	1539	1539	1539	1539	0
550	20241203	095100	263555740	1539	1539	1539	1539	489
551	20241203	095000	262803169	1546	1546	1546	1539	46
552	20241203	094900	262732060	1546	1546	1546	1546	22
553	20241203	094800	262698048	1538	1546	1546	1538	6001
554	20241203	094700	253468282	1546	1539	1546	1539	732
555	20241203	094600	252338974	1542	1540	1542	1539	803
556	20241203	094500	251101664	1541	1541	1541	1540	1192
557	20241203	094400	249264848	1542	1542	1542	1542	7
558	20241203	094300	249254054	1544	1541	1544	1541	154
559	20241203	094200	249016293	1544	1544	1544	1544	1
560	20241203	094100	249014749	1539	1542	1542	1539	208
561	20241203	094000	248694621	1544	1545	1545	1544	16
562	20241203	093900	248669909	1545	1545	1545	1545	1
563	20241203	093800	248668364	1535	1535	1535	1535	1881
564	20241203	093700	245781029	1535	1535	1545	1535	3183
565	20241203	093600	240894874	1535	1546	1546	1534	3022
566	20241203	093500	236251345	1546	1547	1547	1546	100
567	20241203	093400	236096695	1547	1536	1547	1531	7281
568	20241203	093300	224942134	1535	1547	1547	1535	10628
569	20241203	093200	208572277	1550	1551	1551	1544	3805
570	20241203	093100	202690144	1548	1554	1554	1548	678
571	20241203	093000	201639040	1555	1555	1555	1555	100
572	20241203	092900	201483540	1557	1560	1560	1557	32
573	20241203	092800	201433626	1560	1549	1560	1547	6365
574	20241203	092700	191580872	1548	1548	1549	1548	185
575	20241203	092600	191294427	1549	1550	1556	1548	7254
576	20241203	092500	180058957	1551	1557	1557	1551	1954
577	20241203	092400	177021790	1557	1557	1557	1557	90
578	20241203	092300	176881660	1558	1560	1560	1558	4857
579	20241203	092200	169305959	1564	1564	1564	1560	5513
580	20241203	092100	160689418	1565	1570	1571	1565	3970
581	20241203	092000	154468679	1571	1571	1571	1566	981
582	20241203	091900	152927553	1571	1571	1571	1571	3315
583	20241203	091800	147719688	1564	1562	1571	1562	1452
584	20241203	091700	145448805	1563	1569	1569	1563	3030
585	20241203	091600	140712773	1563	1563	1563	1563	376
586	20241203	091500	140125085	1561	1563	1569	1561	4791
587	20241203	091400	132640238	1563	1581	1592	1558	19788
588	20241203	091300	101534737	1581	1563	1605	1562	49696
589	20241203	091200	22738371	1563	1563	1563	1563	417
590	20241203	091100	22086600	1563	1563	1563	1563	3
591	20241203	091000	22081911	1562	1560	1562	1560	541
592	20241203	090900	21236929	1563	1557	1563	1552	1010
593	20241203	090800	19666836	1568	1568	1568	1567	507
594	20241203	090700	18871861	1569	1557	1571	1556	94
595	20241203	090600	18725277	1557	1574	1574	1551	492
596	20241203	090500	17961515	1560	1563	1576	1551	714
597	20241203	090400	16852952	1578	1566	1579	1557	804
598	20241203	090300	15591870	1566	1551	1580	1538	1204
599	20241203	090200	13706458	1551	1539	1551	1539	806
600	20241203	090100	12458700	1539	1539	1539	1539	2404
601	20241203	090000	8758944	1539	1523	1539	1523	5728