KissMeData/023440/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	190800	1049206062	1923	1923	1923	1923	17139
3	20241202	190700	1049206062	1923	1923	1923	1923	0
4	20241202	190600	1049206062	1923	1923	1923	1923	0
5	20241202	190500	1049206062	1923	1923	1923	1923	0
6	20241202	190400	1049206062	1923	1923	1923	1923	0
7	20241202	190300	1049206062	1923	1923	1923	1923	0
8	20241202	190200	1049206062	1923	1923	1923	1923	0
9	20241202	190100	1049206062	1923	1923	1923	1923	0
10	20241202	190000	1049206062	1923	1923	1923	1923	0
11	20241202	185900	1049206062	1923	1923	1923	1923	0
12	20241202	185800	1049206062	1923	1923	1923	1923	0
13	20241202	185700	1049206062	1923	1923	1923	1923	0
14	20241202	185600	1049206062	1923	1923	1923	1923	0
15	20241202	185500	1049206062	1923	1923	1923	1923	0
16	20241202	185400	1049206062	1923	1923	1923	1923	0
17	20241202	185300	1049206062	1923	1923	1923	1923	0
18	20241202	185200	1049206062	1923	1923	1923	1923	0
19	20241202	185100	1049206062	1923	1923	1923	1923	0
20	20241202	185000	1049206062	1923	1923	1923	1923	0
21	20241202	184900	1049206062	1923	1923	1923	1923	0
22	20241202	184800	1049206062	1923	1923	1923	1923	0
23	20241202	184700	1049206062	1923	1923	1923	1923	0
24	20241202	184600	1049206062	1923	1923	1923	1923	0
25	20241202	184500	1049206062	1923	1923	1923	1923	0
26	20241202	184400	1049206062	1923	1923	1923	1923	0
27	20241202	184300	1049206062	1923	1923	1923	1923	0
28	20241202	184200	1049206062	1923	1923	1923	1923	0
29	20241202	184100	1049206062	1923	1923	1923	1923	0
30	20241202	184000	1049206062	1923	1923	1923	1923	0
31	20241202	183900	1049206062	1923	1923	1923	1923	0
32	20241202	183800	1049206062	1923	1923	1923	1923	17139
33	20241202	183700	1049206062	1923	1923	1923	1923	0
34	20241202	183600	1049206062	1923	1923	1923	1923	0
35	20241202	183500	1049206062	1923	1923	1923	1923	0
36	20241202	183400	1049206062	1923	1923	1923	1923	0
37	20241202	183300	1049206062	1923	1923	1923	1923	0
38	20241202	183200	1049206062	1923	1923	1923	1923	0
39	20241202	183100	1049206062	1923	1923	1923	1923	0
40	20241202	183000	1049206062	1923	1923	1923	1923	0
41	20241202	182900	1049206062	1923	1923	1923	1923	0
42	20241202	182800	1049206062	1923	1923	1923	1923	0
43	20241202	182700	1049206062	1923	1923	1923	1923	0
44	20241202	182600	1049206062	1923	1923	1923	1923	0
45	20241202	182500	1049206062	1923	1923	1923	1923	0
46	20241202	182400	1049206062	1923	1923	1923	1923	0
47	20241202	182300	1049206062	1923	1923	1923	1923	0
48	20241202	182200	1049206062	1923	1923	1923	1923	0
49	20241202	182100	1049206062	1923	1923	1923	1923	0
50	20241202	182000	1049206062	1923	1923	1923	1923	0
51	20241202	181900	1049206062	1923	1923	1923	1923	0
52	20241202	181800	1049206062	1923	1923	1923	1923	0
53	20241202	181700	1049206062	1923	1923	1923	1923	0
54	20241202	181600	1049206062	1923	1923	1923	1923	0
55	20241202	181500	1049206062	1923	1923	1923	1923	0
56	20241202	181400	1049206062	1923	1923	1923	1923	0
57	20241202	181300	1049206062	1923	1923	1923	1923	0
58	20241202	181200	1049206062	1923	1923	1923	1923	0
59	20241202	181100	1049206062	1923	1923	1923	1923	0
60	20241202	181000	1049206062	1923	1923	1923	1923	0
61	20241202	180900	1049206062	1923	1923	1923	1923	0
62	20241202	180800	1049206062	1923	1923	1923	1923	17139
63	20241202	180700	1049206062	1923	1923	1923	1923	0
64	20241202	180600	1049206062	1923	1923	1923	1923	0
65	20241202	180500	1049206062	1923	1923	1923	1923	0
66	20241202	180400	1049206062	1923	1923	1923	1923	0
67	20241202	180300	1049206062	1923	1923	1923	1923	0
68	20241202	180200	1049206062	1923	1923	1923	1923	0
69	20241202	180100	1049206062	1923	1923	1923	1923	0
70	20241202	180000	1049206062	1923	1923	1923	1923	0
71	20241202	175900	1049206062	1923	1923	1923	1923	0
72	20241202	175800	1049206062	1923	1923	1923	1923	0
73	20241202	175700	1049206062	1923	1923	1923	1923	0
74	20241202	175600	1049206062	1923	1923	1923	1923	0
75	20241202	175500	1049206062	1923	1923	1923	1923	0
76	20241202	175400	1049206062	1923	1923	1923	1923	0
77	20241202	175300	1049206062	1923	1923	1923	1923	0
78	20241202	175200	1049206062	1923	1923	1923	1923	0
79	20241202	175100	1049206062	1923	1923	1923	1923	0
80	20241202	175000	1049206062	1923	1923	1923	1923	0
81	20241202	174900	1049206062	1923	1923	1923	1923	0
82	20241202	174800	1049206062	1923	1923	1923	1923	0
83	20241202	174700	1049206062	1923	1923	1923	1923	0
84	20241202	174600	1049206062	1923	1923	1923	1923	0
85	20241202	174500	1049206062	1923	1923	1923	1923	0
86	20241202	174400	1049206062	1923	1923	1923	1923	0
87	20241202	174300	1049206062	1923	1923	1923	1923	0
88	20241202	174200	1049206062	1923	1923	1923	1923	0
89	20241202	174100	1049206062	1923	1923	1923	1923	0
90	20241202	174000	1049206062	1923	1923	1923	1923	0
91	20241202	173900	1049206062	1923	1923	1923	1923	0
92	20241202	173800	1049206062	1923	1923	1923	1923	17139
93	20241202	173700	1049206062	1923	1923	1923	1923	0
94	20241202	173600	1049206062	1923	1923	1923	1923	0
95	20241202	173500	1049206062	1923	1923	1923	1923	0
96	20241202	173400	1049206062	1923	1923	1923	1923	0
97	20241202	173300	1049206062	1923	1923	1923	1923	0
98	20241202	173200	1049206062	1923	1923	1923	1923	0
99	20241202	173100	1049206062	1923	1923	1923	1923	0
100	20241202	173000	1049206062	1923	1923	1923	1923	0
101	20241202	172900	1049206062	1923	1923	1923	1923	0
102	20241202	172800	1049206062	1923	1923	1923	1923	0
103	20241202	172700	1049206062	1923	1923	1923	1923	0
104	20241202	172600	1049206062	1923	1923	1923	1923	0
105	20241202	172500	1049206062	1923	1923	1923	1923	0
106	20241202	172400	1049206062	1923	1923	1923	1923	0
107	20241202	172300	1049206062	1923	1923	1923	1923	0
108	20241202	172200	1049206062	1923	1923	1923	1923	0
109	20241202	172100	1049206062	1923	1923	1923	1923	0
110	20241202	172000	1049206062	1923	1923	1923	1923	0
111	20241202	171900	1049206062	1923	1923	1923	1923	0
112	20241202	171800	1049206062	1923	1923	1923	1923	0
113	20241202	171700	1049206062	1923	1923	1923	1923	0
114	20241202	171600	1049206062	1923	1923	1923	1923	0
115	20241202	171500	1049206062	1923	1923	1923	1923	0
116	20241202	171400	1049206062	1923	1923	1923	1923	0
117	20241202	171300	1049206062	1923	1923	1923	1923	0
118	20241202	171200	1049206062	1923	1923	1923	1923	0
119	20241202	171100	1049206062	1923	1923	1923	1923	0
120	20241202	171000	1049206062	1923	1923	1923	1923	0
121	20241202	170900	1049206062	1923	1923	1923	1923	0
122	20241202	170800	1049206062	1923	1923	1923	1923	17139
123	20241202	170700	1049206062	1923	1923	1923	1923	0
124	20241202	170600	1049206062	1923	1923	1923	1923	0
125	20241202	170500	1049206062	1923	1923	1923	1923	0
126	20241202	170400	1049206062	1923	1923	1923	1923	0
127	20241202	170300	1049206062	1923	1923	1923	1923	0
128	20241202	170200	1049206062	1923	1923	1923	1923	0
129	20241202	170100	1049206062	1923	1923	1923	1923	0
130	20241202	170000	1049206062	1923	1923	1923	1923	0
131	20241202	165900	1049206062	1923	1923	1923	1923	0
132	20241202	165800	1049206062	1923	1923	1923	1923	0
133	20241202	165700	1049206062	1923	1923	1923	1923	0
134	20241202	165600	1049206062	1923	1923	1923	1923	0
135	20241202	165500	1049206062	1923	1923	1923	1923	0
136	20241202	165400	1049206062	1923	1923	1923	1923	0
137	20241202	165300	1049206062	1923	1923	1923	1923	0
138	20241202	165200	1049206062	1923	1923	1923	1923	0
139	20241202	165100	1049206062	1923	1923	1923	1923	0
140	20241202	165000	1049206062	1923	1923	1923	1923	0
141	20241202	164900	1049206062	1923	1923	1923	1923	0
142	20241202	164800	1049206062	1923	1923	1923	1923	0
143	20241202	164700	1049206062	1923	1923	1923	1923	0
144	20241202	164600	1049206062	1923	1923	1923	1923	0
145	20241202	164500	1049206062	1923	1923	1923	1923	0
146	20241202	164400	1049206062	1923	1923	1923	1923	0
147	20241202	164300	1049206062	1923	1923	1923	1923	0
148	20241202	164200	1049206062	1923	1923	1923	1923	0
149	20241202	164100	1049206062	1923	1923	1923	1923	0
150	20241202	164000	1049206062	1923	1923	1923	1923	0
151	20241202	163900	1049206062	1923	1923	1923	1923	0
152	20241202	163800	1049206062	1923	1923	1923	1923	17139
153	20241202	163700	1049206062	1923	1923	1923	1923	0
154	20241202	163600	1049206062	1923	1923	1923	1923	0
155	20241202	163500	1049206062	1923	1923	1923	1923	0
156	20241202	163400	1049206062	1923	1923	1923	1923	0
157	20241202	163300	1049206062	1923	1923	1923	1923	0
158	20241202	163200	1049206062	1923	1923	1923	1923	0
159	20241202	163100	1049206062	1923	1923	1923	1923	0
160	20241202	163000	1049206062	1923	1923	1923	1923	0
161	20241202	162900	1049206062	1923	1923	1923	1923	0
162	20241202	162800	1049206062	1923	1923	1923	1923	0
163	20241202	162700	1049206062	1923	1923	1923	1923	0
164	20241202	162600	1049206062	1923	1923	1923	1923	0
165	20241202	162500	1049206062	1923	1923	1923	1923	0
166	20241202	162400	1049206062	1923	1923	1923	1923	0
167	20241202	162300	1049206062	1923	1923	1923	1923	0
168	20241202	162200	1049206062	1923	1923	1923	1923	0
169	20241202	162100	1049206062	1923	1923	1923	1923	0
170	20241202	162000	1049206062	1923	1923	1923	1923	0
171	20241202	161900	1049206062	1923	1923	1923	1923	0
172	20241202	161800	1049206062	1923	1923	1923	1923	0
173	20241202	161700	1049206062	1923	1923	1923	1923	0
174	20241202	161600	1049206062	1923	1923	1923	1923	0
175	20241202	161500	1049206062	1923	1923	1923	1923	0
176	20241202	161400	1049206062	1923	1923	1923	1923	0
177	20241202	161300	1049206062	1923	1923	1923	1923	0
178	20241202	161200	1049206062	1923	1923	1923	1923	0
179	20241202	161100	1049206062	1923	1923	1923	1923	0
180	20241202	161000	1049206062	1923	1923	1923	1923	0
181	20241202	160900	1049206062	1923	1923	1923	1923	0
182	20241202	160800	1049206062	1923	1923	1923	1923	17139
183	20241202	160700	1049206062	1923	1923	1923	1923	0
184	20241202	160600	1049206062	1923	1923	1923	1923	0
185	20241202	160500	1049206062	1923	1923	1923	1923	0
186	20241202	160400	1049206062	1923	1923	1923	1923	0
187	20241202	160300	1049206062	1923	1923	1923	1923	0
188	20241202	160200	1049206062	1923	1923	1923	1923	0
189	20241202	160100	1049206062	1923	1923	1923	1923	0
190	20241202	160000	1049206062	1923	1923	1923	1923	0
191	20241202	155900	1049206062	1923	1923	1923	1923	0
192	20241202	155800	1049206062	1923	1923	1923	1923	0
193	20241202	155700	1049206062	1923	1923	1923	1923	0
194	20241202	155600	1049206062	1923	1923	1923	1923	0
195	20241202	155500	1049206062	1923	1923	1923	1923	0
196	20241202	155400	1049206062	1923	1923	1923	1923	0
197	20241202	155300	1049206062	1923	1923	1923	1923	0
198	20241202	155200	1049206062	1923	1923	1923	1923	0
199	20241202	155100	1049206062	1923	1923	1923	1923	0
200	20241202	155000	1049206062	1923	1923	1923	1923	0
201	20241202	154900	1049206062	1923	1923	1923	1923	0
202	20241202	154800	1049206062	1923	1923	1923	1923	0
203	20241202	154700	1049206062	1923	1923	1923	1923	0
204	20241202	154600	1049206062	1923	1923	1923	1923	0
205	20241202	154500	1049206062	1923	1923	1923	1923	0
206	20241202	154400	1049206062	1923	1923	1923	1923	0
207	20241202	154300	1049206062	1923	1923	1923	1923	0
208	20241202	154200	1049206062	1923	1923	1923	1923	0
209	20241202	154100	1049206062	1923	1923	1923	1923	0
210	20241202	154000	1049206062	1923	1923	1923	1923	0
211	20241202	153900	1049206062	1923	1923	1923	1923	0
212	20241202	153800	1049206062	1923	1923	1923	1923	17139
213	20241202	153700	1049206062	1923	1923	1923	1923	0
214	20241202	153600	1049206062	1923	1923	1923	1923	0
215	20241202	153500	1049206062	1923	1923	1923	1923	0
216	20241202	153400	1049206062	1923	1923	1923	1923	0
217	20241202	153300	1049206062	1923	1923	1923	1923	0
218	20241202	153200	1049206062	1923	1923	1923	1923	0
219	20241202	153100	1049206062	1923	1923	1923	1923	0
220	20241202	153000	1049206062	1923	1923	1923	1923	17139
221	20241202	152900	1016247765	1923	1923	1923	1923	0
222	20241202	152800	1016247765	1923	1923	1923	1923	0
223	20241202	152700	1016247765	1923	1923	1923	1923	0
224	20241202	152600	1016247765	1923	1923	1923	1923	0
225	20241202	152500	1016247765	1923	1923	1923	1923	0
226	20241202	152400	1016247765	1923	1923	1923	1923	0
227	20241202	152300	1016247765	1923	1923	1923	1923	0
228	20241202	152200	1016247765	1923	1923	1923	1923	0
229	20241202	152100	1016247765	1923	1923	1923	1923	0
230	20241202	152000	1016247765	1923	1923	1923	1923	0
231	20241202	151900	1016247765	1923	1923	1923	1923	0
232	20241202	151800	1016247765	1923	1923	1923	1923	119
233	20241202	151700	1016018928	1923	1923	1923	1923	504
234	20241202	151600	1015049736	1923	1920	1923	1901	458
235	20241202	151500	1014170970	1920	1922	1922	1904	2606
236	20241202	151400	1009206927	1906	1906	1906	1906	40
237	20241202	151300	1009130687	1923	1924	1924	1923	113
238	20241202	151200	1008913387	1905	1928	1929	1903	610
239	20241202	151100	1007742212	1928	1925	1928	1925	459
240	20241202	151000	1006858634	1912	1911	1912	1911	2593
241	20241202	150900	1001900840	1911	1911	1911	1899	1670
242	20241202	150800	998724104	1912	1912	1926	1911	3367
243	20241202	150700	992286568	1912	1927	1927	1912	3000
244	20241202	150600	986542494	1929	1929	1929	1929	0
245	20241202	150500	986542494	1929	1929	1929	1929	0
246	20241202	150400	986542494	1929	1929	1929	1929	0
247	20241202	150300	986542494	1929	1929	1929	1913	111
248	20241202	150200	986328519	1931	1931	1931	1931	0
249	20241202	150100	986328519	1931	1932	1932	1931	638
250	20241202	150000	985096532	1931	1913	1931	1912	922
251	20241202	145900	983326966	1932	1931	1932	1913	401
252	20241202	145800	982555928	1932	1932	1932	1932	407
253	20241202	145700	981769604	1912	1932	1932	1912	737
254	20241202	145600	980352339	1932	1939	1939	1932	3735
255	20241202	145500	973134937	1935	1932	1939	1931	7183
256	20241202	145400	959226853	1932	1932	1932	1932	404
257	20241202	145300	958446325	1932	1928	1932	1912	2549
258	20241202	145200	953527558	1928	1928	1928	1928	394
259	20241202	145100	952767926	1928	1928	1929	1928	4059
260	20241202	145000	944941780	1928	1929	1929	1911	3299
261	20241202	144900	938606333	1917	1938	1938	1917	2264
262	20241202	144800	934241764	1938	1922	1938	1922	607
263	20241202	144700	933066319	1936	1933	1936	1933	949
264	20241202	144600	931229829	1934	1932	1934	1911	2498
265	20241202	144500	926443057	1932	1922	1932	1922	551
266	20241202	144400	925384025	1922	1922	1922	1922	590
267	20241202	144300	924250045	1936	1932	1938	1932	908
268	20241202	144200	922493629	1932	1933	1934	1922	1105
269	20241202	144100	920358775	1932	1923	1933	1923	10623
270	20241202	144000	899893432	1922	1914	1922	1914	2376
271	20241202	143900	895331472	1914	1914	1914	1914	2
272	20241202	143800	895327644	1914	1914	1914	1914	606
273	20241202	143700	894167760	1914	1914	1914	1914	1010
274	20241202	143600	892234620	1913	1919	1920	1913	245
275	20241202	143500	891764330	1920	1920	1920	1920	572
276	20241202	143400	890666090	1920	1920	1920	1920	90
277	20241202	143300	890493290	1924	1924	1924	1924	1
278	20241202	143200	890491366	1921	1918	1921	1918	16410
279	20241202	143100	858986423	1913	1909	1920	1909	17107
280	20241202	143000	826285711	1906	1906	1910	1906	2023
281	20241202	142900	822428602	1900	1887	1901	1887	7845
282	20241202	142800	807561576	1886	1886	1886	1886	0
283	20241202	142700	807561576	1886	1886	1886	1886	13
284	20241202	142600	807537058	1886	1886	1886	1886	0
285	20241202	142500	807537058	1886	1885	1886	1885	12
286	20241202	142400	807514437	1884	1887	1887	1884	911
287	20241202	142300	805798007	1884	1884	1884	1884	31
288	20241202	142200	805739603	1884	1885	1885	1884	500
289	20241202	142100	804797602	1889	1889	1889	1889	1
290	20241202	142000	804795713	1889	1885	1889	1884	773
291	20241202	141900	803338930	1885	1885	1885	1885	317
292	20241202	141800	802741385	1886	1886	1886	1886	1
293	20241202	141700	802739499	1886	1886	1886	1886	1162
294	20241202	141600	800547967	1887	1887	1887	1887	100
295	20241202	141500	800359267	1889	1889	1889	1889	30
296	20241202	141400	800302597	1885	1885	1885	1885	47
297	20241202	141300	800214002	1884	1885	1885	1884	822
298	20241202	141200	798664919	1885	1885	1885	1885	535
299	20241202	141100	797656444	1886	1885	1886	1885	1277
300	20241202	141000	795248556	1880	1880	1880	1880	0
301	20241202	140900	795248556	1880	1880	1880	1880	0
302	20241202	140800	795248556	1880	1880	1880	1880	1
303	20241202	140700	795246676	1889	1890	1890	1889	277
304	20241202	140600	794723223	1890	1890	1890	1889	279
305	20241202	140500	794196076	1890	1892	1892	1878	2335
306	20241202	140400	789784535	1892	1889	1892	1889	5489
307	20241202	140300	779402919	1891	1892	1892	1891	199
308	20241202	140200	779026590	1892	1890	1892	1890	4084
309	20241202	140100	771307187	1890	1890	1890	1890	1
310	20241202	140000	771305297	1878	1878	1878	1878	9
311	20241202	135900	771288395	1896	1896	1896	1896	6
312	20241202	135800	771277019	1896	1896	1897	1896	890
313	20241202	135700	769589479	1896	1886	1896	1886	4680
314	20241202	135600	760751199	1886	1888	1888	1886	7645
315	20241202	135500	746325560	1896	1887	1896	1886	8855
316	20241202	135400	729564746	1887	1886	1888	1886	2319
317	20241202	135300	725189850	1886	1885	1886	1885	865
318	20241202	135200	723558875	1881	1881	1881	1881	0
319	20241202	135100	723558875	1881	1874	1881	1874	1224
320	20241202	135000	721258549	1880	1880	1880	1880	12
321	20241202	134900	721235989	1881	1880	1881	1880	606
322	20241202	134800	720096130	1880	1883	1883	1880	103
323	20241202	134700	719902487	1883	1883	1883	1883	357
324	20241202	134600	719230256	1883	1882	1883	1880	2070
325	20241202	134500	715332819	1880	1875	1882	1875	1008
326	20241202	134400	713439188	1874	1872	1874	1872	1149
327	20241202	134300	711287434	1866	1867	1867	1866	3036
328	20241202	134200	705621222	1875	1874	1875	1874	753
329	20241202	134100	704210099	1873	1873	1873	1873	1
330	20241202	134000	704208226	1874	1874	1874	1874	442
331	20241202	133900	703379918	1874	1875	1875	1874	1222
332	20241202	133800	701088890	1876	1873	1877	1873	3180
333	20241202	133700	695125386	1875	1875	1875	1875	0
334	20241202	133600	695125386	1875	1875	1875	1874	606
335	20241202	133500	693989475	1876	1873	1876	1869	11195
336	20241202	133400	673009218	1874	1868	1874	1868	5209
337	20241202	133300	663259448	1863	1863	1863	1863	0
338	20241202	133200	663259448	1863	1863	1863	1863	189
339	20241202	133100	662907341	1873	1873	1873	1873	50
340	20241202	133000	662813691	1874	1874	1874	1874	4
341	20241202	132900	662806195	1875	1864	1875	1864	1969
342	20241202	132800	659128604	1863	1863	1863	1862	1571
343	20241202	132700	656202555	1865	1865	1865	1865	0
344	20241202	132600	656202555	1865	1865	1865	1865	5
345	20241202	132500	656193230	1857	1858	1858	1857	1220
346	20241202	132400	653927645	1858	1860	1860	1858	6613
347	20241202	132300	641630288	1869	1870	1870	1869	741
348	20241202	132200	640245018	1876	1870	1879	1870	6141
349	20241202	132100	628746348	1879	1874	1879	1873	1415
350	20241202	132000	626090616	1874	1874	1879	1874	1167
351	20241202	131900	623903358	1873	1864	1873	1860	17859
352	20241202	131800	590536031	1864	1862	1864	1862	1411
353	20241202	131700	587907261	1862	1857	1862	1857	708
354	20241202	131600	586589530	1856	1856	1856	1856	13
355	20241202	131500	586565402	1856	1854	1856	1854	382
356	20241202	131400	585857170	1854	1854	1854	1854	500
357	20241202	131300	584930170	1854	1855	1855	1854	550
358	20241202	131200	583910420	1855	1863	1863	1855	931
359	20241202	131100	582180235	1864	1863	1864	1860	667
360	20241202	131000	580937910	1860	1860	1860	1860	1100
361	20241202	130900	578891910	1860	1853	1860	1853	4290
362	20241202	130800	570921175	1854	1855	1855	1854	185
363	20241202	130700	570578150	1855	1855	1855	1855	5
364	20241202	130600	570568875	1854	1849	1854	1849	1550
365	20241202	130500	567699903	1849	1849	1849	1849	447
366	20241202	130400	566873400	1840	1840	1840	1831	1521
367	20241202	130300	564087450	1856	1845	1856	1845	1012
368	20241202	130200	562210817	1845	1845	1845	1845	5
369	20241202	130100	562201592	1845	1845	1845	1845	0
370	20241202	130000	562201592	1845	1845	1845	1845	100
371	20241202	125900	562017092	1860	1850	1860	1850	4329
372	20241202	125800	553980996	1847	1847	1847	1847	8
373	20241202	125700	553966220	1852	1856	1856	1852	1793
374	20241202	125600	550642203	1856	1860	1860	1856	972
375	20241202	125500	548834415	1860	1860	1860	1860	648
376	20241202	125400	547629135	1865	1864	1865	1864	2001
377	20241202	125300	543897320	1865	1856	1865	1856	26862
378	20241202	125200	493963482	1855	1848	1855	1848	3610
379	20241202	125100	487276463	1848	1839	1848	1839	5665
380	20241202	125000	476842449	1839	1835	1839	1835	2973
381	20241202	124900	471376792	1822	1822	1822	1822	300
382	20241202	124800	470830192	1822	1825	1825	1822	500
383	20241202	124700	469918890	1836	1836	1836	1836	0
384	20241202	124600	469918890	1836	1826	1836	1826	7924
385	20241202	124500	455405465	1826	1826	1826	1826	0
386	20241202	124400	455405465	1826	1825	1826	1825	630
387	20241202	124300	454255185	1826	1826	1826	1826	0
388	20241202	124200	454255185	1826	1826	1826	1826	0
389	20241202	124100	454255185	1826	1826	1826	1826	0
390	20241202	124000	454255185	1826	1826	1826	1826	42
391	20241202	123900	454178493	1828	1827	1828	1827	847
392	20241202	123800	452630714	1827	1827	1827	1827	0
393	20241202	123700	452630714	1827	1827	1827	1827	159
394	20241202	123600	452340221	1827	1815	1827	1815	3630
395	20241202	123500	445739020	1815	1814	1815	1814	200
396	20241202	123400	445376144	1818	1818	1818	1818	0
397	20241202	123300	445376144	1818	1818	1818	1818	0
398	20241202	123200	445376144	1818	1818	1818	1818	0
399	20241202	123100	445376144	1818	1818	1818	1804	4
400	20241202	123000	445368900	1804	1804	1804	1804	1125
401	20241202	122900	443339400	1820	1820	1820	1820	0
402	20241202	122800	443339400	1820	1820	1820	1803	36
403	20241202	122700	443274390	1820	1820	1820	1803	665
404	20241202	122600	442074715	1820	1819	1820	1819	1009
405	20241202	122500	440238340	1801	1801	1801	1801	625
406	20241202	122400	439112715	1818	1818	1818	1818	0
407	20241202	122300	439112715	1818	1818	1818	1818	730
408	20241202	122200	437785575	1818	1801	1818	1801	725
409	20241202	122100	436478153	1802	1802	1802	1802	436
410	20241202	122000	435692481	1802	1802	1802	1802	3
411	20241202	121900	435687075	1802	1802	1802	1802	625
412	20241202	121800	434560825	1820	1820	1820	1820	0
413	20241202	121700	434560825	1820	1801	1820	1801	630
414	20241202	121600	433426103	1820	1820	1820	1820	5483
415	20241202	121500	423447043	1820	1820	1820	1820	5
416	20241202	121400	423437943	1800	1819	1820	1800	5125
417	20241202	121300	414124029	1820	1820	1820	1820	0
418	20241202	121200	414124029	1820	1801	1820	1801	626
419	20241202	121100	412996584	1820	1815	1820	1815	681
420	20241202	121000	411758209	1800	1800	1800	1800	0
421	20241202	120900	411758209	1800	1816	1816	1800	655
422	20241202	120800	410577876	1815	1815	1815	1815	0
423	20241202	120700	410577876	1815	1816	1816	1815	674
424	20241202	120600	409354031	1839	1839	1839	1839	0
425	20241202	120500	409354031	1839	1821	1839	1821	8
426	20241202	120400	409339445	1820	1830	1840	1820	1456
427	20241202	120300	406680885	1830	1830	1830	1830	2169
428	20241202	120200	402711615	1830	1813	1830	1813	630
429	20241202	120100	401569404	1830	1805	1830	1805	31584
430	20241202	120000	343830609	1810	1810	1810	1810	5
431	20241202	115900	343821559	1805	1805	1810	1805	6322
432	20241202	115800	332381934	1805	1805	1805	1805	0
433	20241202	115700	332381934	1805	1805	1805	1805	625
434	20241202	115600	331253809	1815	1815	1815	1815	3
435	20241202	115500	331248364	1806	1806	1806	1806	4250
436	20241202	115400	323572864	1806	1806	1806	1806	625
437	20241202	115300	322444114	1816	1816	1816	1816	7
438	20241202	115200	322431402	1806	1815	1815	1806	1636
439	20241202	115100	319467687	1806	1806	1806	1806	0
440	20241202	115000	319467687	1806	1806	1806	1806	0
441	20241202	114900	319467687	1806	1806	1806	1806	625
442	20241202	114800	318338937	1806	1806	1806	1806	1
443	20241202	114700	318337131	1806	1806	1806	1806	625
444	20241202	114600	317208381	1815	1815	1815	1806	203
445	20241202	114500	316839954	1806	1806	1806	1806	4
446	20241202	114400	316832730	1815	1805	1815	1805	676
447	20241202	114300	315611915	1806	1806	1806	1806	0
448	20241202	114200	315611915	1806	1816	1816	1806	3628
449	20241202	114100	309029747	1815	1810	1815	1810	4733
450	20241202	114000	300448821	1810	1800	1810	1800	55
451	20241202	113900	300349771	1800	1800	1800	1800	625
452	20241202	113800	299224771	1800	1800	1800	1800	355
453	20241202	113700	298585771	1800	1800	1800	1800	625
454	20241202	113600	297460771	1800	1800	1800	1800	20
455	20241202	113500	297424771	1799	1799	1799	1799	0
456	20241202	113400	297424771	1799	1814	1814	1799	626
457	20241202	113300	296298582	1800	1800	1800	1800	0
458	20241202	113200	296298582	1800	1800	1800	1800	625
459	20241202	113100	295173582	1814	1814	1814	1814	1
460	20241202	113000	295171768	1801	1801	1801	1801	0
461	20241202	112900	295171768	1801	1801	1801	1801	629
462	20241202	112800	294038939	1814	1801	1814	1801	1365
463	20241202	112700	291578252	1791	1801	1801	1791	2662
464	20241202	112600	286792240	1801	1800	1801	1800	1022
465	20241202	112500	284952618	1789	1789	1789	1789	246
466	20241202	112400	284512524	1789	1789	1789	1789	379
467	20241202	112300	283834493	1789	1789	1789	1789	0
468	20241202	112200	283834493	1789	1789	1789	1789	625
469	20241202	112100	282716368	1791	1791	1791	1791	0
470	20241202	112000	282716368	1791	1791	1791	1791	0
471	20241202	111900	282716368	1791	1791	1791	1791	625
472	20241202	111800	281596993	1801	1801	1801	1801	0
473	20241202	111700	281596993	1801	1792	1801	1792	627
474	20241202	111600	280473391	1792	1792	1792	1792	1
475	20241202	111500	280471599	1793	1793	1793	1793	0
476	20241202	111400	280471599	1793	1801	1801	1793	631
477	20241202	111300	279340208	1801	1789	1801	1789	3238
478	20241202	111200	273530831	1789	1789	1789	1776	11529
479	20241202	111100	252913575	1789	1789	1789	1789	5
480	20241202	111000	252904630	1775	1775	1775	1775	0
481	20241202	110900	252904630	1775	1788	1790	1775	3447
482	20241202	110800	246746227	1788	1772	1788	1772	2001
483	20241202	110700	243169455	1772	1772	1772	1772	625
484	20241202	110600	242061955	1788	1788	1788	1788	5
485	20241202	110500	242053015	1771	1771	1771	1771	0
486	20241202	110400	242053015	1771	1789	1789	1771	725
487	20241202	110300	240767240	1789	1789	1789	1789	0
488	20241202	110200	240767240	1789	1770	1789	1770	626
489	20241202	110100	239659201	1789	1789	1789	1789	2001
490	20241202	110000	236079412	1789	1789	1789	1789	2
491	20241202	105900	236075834	1770	1770	1770	1770	625
492	20241202	105800	234969584	1789	1789	1789	1789	2
493	20241202	105700	234966006	1789	1789	1789	1770	656
494	20241202	105600	233804297	1789	1789	1789	1789	6
495	20241202	105500	233793563	1772	1772	1772	1772	0
496	20241202	105400	233793563	1772	1774	1790	1772	10625
497	20241202	105300	214822267	1774	1774	1774	1774	3
498	20241202	105200	214816945	1774	1770	1774	1770	1425
499	20241202	105100	212291495	1774	1774	1774	1774	0
500	20241202	105000	212291495	1774	1774	1774	1774	0
501	20241202	104900	212291495	1774	1774	1774	1774	70
502	20241202	104800	212167315	1779	1779	1779	1779	0
503	20241202	104700	212167315	1779	1779	1779	1774	1647
504	20241202	104600	209245427	1777	1777	1777	1777	3283
505	20241202	104500	203411536	1777	1777	1777	1777	2
506	20241202	104400	203407982	1777	1777	1779	1777	732
507	20241202	104300	202107208	1777	1777	1777	1777	0
508	20241202	104200	202107208	1777	1777	1777	1777	625
509	20241202	104100	200996583	1781	1781	1781	1781	4799
510	20241202	104000	192449564	1781	1774	1781	1774	1713
511	20241202	103900	189401507	1770	1774	1774	1770	891
512	20241202	103800	187823373	1774	1774	1774	1774	0
513	20241202	103700	187823373	1774	1764	1774	1764	1841
514	20241202	103600	184564205	1774	1774	1774	1774	0
515	20241202	103500	184564205	1774	1774	1774	1774	1
516	20241202	103400	184562431	1763	1763	1763	1763	625
517	20241202	103300	183460556	1774	1774	1774	1774	0
518	20241202	103200	183460556	1774	1763	1774	1763	626
519	20241202	103100	182356907	1774	1774	1774	1774	0
520	20241202	103000	182356907	1774	1774	1774	1774	1
521	20241202	102900	182355133	1763	1763	1763	1763	625
522	20241202	102800	181253258	1774	1774	1774	1774	0
523	20241202	102700	181253258	1774	1770	1774	1763	2626
524	20241202	102600	176609609	1770	1770	1770	1770	0
525	20241202	102500	176609609	1770	1773	1773	1764	2486
526	20241202	102400	172223522	1765	1765	1765	1765	625
527	20241202	102300	171120397	1774	1764	1774	1764	291
528	20241202	102200	170607063	1764	1764	1764	1764	625
529	20241202	102100	169504563	1774	1774	1774	1774	0
530	20241202	102000	169504563	1774	1774	1774	1774	101
531	20241202	101900	169325389	1764	1764	1764	1764	625
532	20241202	101800	168222889	1774	1774	1774	1774	0
533	20241202	101700	168222889	1774	1763	1774	1762	5094
534	20241202	101600	159246624	1774	1774	1774	1763	1035
535	20241202	101500	157410908	1762	1764	1781	1762	7171
536	20241202	101400	144768930	1764	1764	1764	1764	625
537	20241202	101300	143666430	1781	1765	1781	1764	3231
538	20241202	101200	137966116	1765	1765	1765	1765	596
539	20241202	101100	136914176	1765	1764	1765	1764	15276
540	20241202	101000	109952286	1765	1764	1765	1764	20
541	20241202	100900	109916996	1765	1768	1770	1765	1189
542	20241202	100800	107815627	1770	1768	1770	1768	111
543	20241202	100700	107619359	1770	1766	1770	1765	2827
544	20241202	100600	102628499	1770	1768	1770	1765	2388
545	20241202	100500	98409779	1768	1768	1768	1768	328
546	20241202	100400	97829875	1768	1769	1769	1768	520
547	20241202	100300	96910499	1770	1770	1770	1769	296
548	20241202	100200	96386829	1770	1770	1770	1770	75
549	20241202	100100	96254079	1777	1777	1777	1777	0
550	20241202	100000	96254079	1777	1777	1777	1777	102
551	20241202	095900	96072825	1770	1770	1770	1770	625
552	20241202	095800	94966575	1777	1770	1777	1770	481
553	20241202	095700	94112667	1769	1775	1775	1769	927
554	20241202	095600	92472167	1770	1775	1775	1770	13
555	20241202	095500	92449097	1770	1774	1774	1770	9600
556	20241202	095400	75451350	1775	1776	1776	1775	300
557	20241202	095300	74918750	1777	1777	1777	1777	130
558	20241202	095200	74687740	1781	1777	1781	1777	627
559	20241202	095100	73573553	1777	1781	1781	1777	12
560	20241202	095000	73552225	1778	1778	1778	1778	538
561	20241202	094900	72595661	1778	1778	1778	1778	87
562	20241202	094800	72440975	1777	1777	1777	1777	56
563	20241202	094700	72341463	1769	1781	1781	1769	4609
564	20241202	094600	64183051	1774	1775	1775	1770	2812
565	20241202	094500	59201777	1776	1776	1776	1776	145
566	20241202	094400	58944257	1776	1776	1776	1776	657
567	20241202	094300	57777425	1777	1777	1777	1777	3
568	20241202	094200	57772094	1781	1781	1781	1780	1748
569	20241202	094100	54660544	1781	1781	1781	1781	5
570	20241202	094000	54651639	1781	1781	1781	1781	3
571	20241202	093900	54646296	1781	1782	1782	1781	511
572	20241202	093800	53736202	1782	1782	1782	1782	3
573	20241202	093700	53730856	1783	1783	1783	1783	501
574	20241202	093600	52837573	1785	1785	1785	1785	347
575	20241202	093500	52218178	1783	1786	1786	1783	80
576	20241202	093400	52075324	1786	1786	1786	1786	2
577	20241202	093300	52071752	1790	1794	1794	1790	2783
578	20241202	093200	47087581	1794	1796	1796	1794	3261
579	20241202	093100	41236252	1799	1799	1799	1799	30
580	20241202	093000	41182282	1800	1800	1801	1800	21
581	20241202	092900	41144472	1800	1804	1804	1800	1889
582	20241202	092800	37741460	1804	1804	1804	1803	5
583	20241202	092700	37732442	1805	1805	1805	1805	324
584	20241202	092600	37147622	1806	1806	1806	1806	14
585	20241202	092500	37122338	1805	1805	1805	1805	0
586	20241202	092400	37122338	1805	1806	1806	1805	309
587	20241202	092300	36564584	1806	1806	1806	1806	0
588	20241202	092200	36564584	1806	1807	1807	1806	366
589	20241202	092100	35903522	1808	1808	1808	1808	0
590	20241202	092000	35903522	1808	1808	1808	1808	0
591	20241202	091900	35903522	1808	1808	1808	1807	956
592	20241202	091800	34175311	1809	1809	1809	1809	0
593	20241202	091700	34175311	1809	1809	1809	1809	450
594	20241202	091600	33361261	1809	1809	1809	1809	0
595	20241202	091500	33361261	1809	1816	1816	1809	5083
596	20241202	091400	24136290	1816	1819	1819	1816	638
597	20241202	091300	22977643	1816	1822	1830	1816	5003
598	20241202	091200	13873508	1830	1822	1830	1822	651
599	20241202	091100	12687178	1841	1841	1841	1841	100
600	20241202	091000	12503078	1849	1849	1849	1849	0
601	20241202	090900	12503078	1849	1849	1849	1849	0
602	20241202	090800	12503078	1849	1850	1850	1849	310
603	20241202	090700	11929878	1850	1821	1850	1821	11
604	20241202	090600	11909818	1821	1850	1850	1816	1649
605	20241202	090500	8913149	1812	1859	1859	1812	1560
606	20241202	090400	6027299	1859	1859	1859	1859	1
607	20241202	090300	6025440	1793	1793	1793	1793	0
608	20241202	090200	6025440	1793	1793	1793	1793	100
609	20241202	090100	5846140	1790	1790	1790	1790	0
610	20241202	090000	5846140	1790	1790	1790	1790	3266