KissMeData/078150/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	195400	1169597459	1840	1840	1840	1840	5851
3	20241203	195300	1169597459	1840	1840	1840	1840	0
4	20241203	195200	1169597459	1840	1840	1840	1840	0
5	20241203	195100	1169597459	1840	1840	1840	1840	0
6	20241203	195000	1169597459	1840	1840	1840	1840	0
7	20241203	194900	1169597459	1840	1840	1840	1840	0
8	20241203	194800	1169597459	1840	1840	1840	1840	0
9	20241203	194700	1169597459	1840	1840	1840	1840	0
10	20241203	194600	1169597459	1840	1840	1840	1840	0
11	20241203	194500	1169597459	1840	1840	1840	1840	0
12	20241203	194400	1169597459	1840	1840	1840	1840	0
13	20241203	194300	1169597459	1840	1840	1840	1840	0
14	20241203	194200	1169597459	1840	1840	1840	1840	0
15	20241203	194100	1169597459	1840	1840	1840	1840	0
16	20241203	194000	1169597459	1840	1840	1840	1840	0
17	20241203	193900	1169597459	1840	1840	1840	1840	0
18	20241203	193800	1169597459	1840	1840	1840	1840	0
19	20241203	193700	1169597459	1840	1840	1840	1840	0
20	20241203	193600	1169597459	1840	1840	1840	1840	0
21	20241203	193500	1169597459	1840	1840	1840	1840	0
22	20241203	193400	1169597459	1840	1840	1840	1840	0
23	20241203	193300	1169597459	1840	1840	1840	1840	0
24	20241203	193200	1169597459	1840	1840	1840	1840	0
25	20241203	193100	1169597459	1840	1840	1840	1840	0
26	20241203	193000	1169597459	1840	1840	1840	1840	0
27	20241203	192900	1169597459	1840	1840	1840	1840	0
28	20241203	192800	1169597459	1840	1840	1840	1840	0
29	20241203	192700	1169597459	1840	1840	1840	1840	0
30	20241203	192600	1169597459	1840	1840	1840	1840	0
31	20241203	192500	1169597459	1840	1840	1840	1840	0
32	20241203	192400	1169597459	1840	1840	1840	1840	5851
33	20241203	192300	1169597459	1840	1840	1840	1840	0
34	20241203	192200	1169597459	1840	1840	1840	1840	0
35	20241203	192100	1169597459	1840	1840	1840	1840	0
36	20241203	192000	1169597459	1840	1840	1840	1840	0
37	20241203	191900	1169597459	1840	1840	1840	1840	0
38	20241203	191800	1169597459	1840	1840	1840	1840	0
39	20241203	191700	1169597459	1840	1840	1840	1840	0
40	20241203	191600	1169597459	1840	1840	1840	1840	0
41	20241203	191500	1169597459	1840	1840	1840	1840	0
42	20241203	191400	1169597459	1840	1840	1840	1840	0
43	20241203	191300	1169597459	1840	1840	1840	1840	0
44	20241203	191200	1169597459	1840	1840	1840	1840	0
45	20241203	191100	1169597459	1840	1840	1840	1840	0
46	20241203	191000	1169597459	1840	1840	1840	1840	0
47	20241203	190900	1169597459	1840	1840	1840	1840	0
48	20241203	190800	1169597459	1840	1840	1840	1840	0
49	20241203	190700	1169597459	1840	1840	1840	1840	0
50	20241203	190600	1169597459	1840	1840	1840	1840	0
51	20241203	190500	1169597459	1840	1840	1840	1840	0
52	20241203	190400	1169597459	1840	1840	1840	1840	0
53	20241203	190300	1169597459	1840	1840	1840	1840	0
54	20241203	190200	1169597459	1840	1840	1840	1840	0
55	20241203	190100	1169597459	1840	1840	1840	1840	0
56	20241203	190000	1169597459	1840	1840	1840	1840	0
57	20241203	185900	1169597459	1840	1840	1840	1840	0
58	20241203	185800	1169597459	1840	1840	1840	1840	0
59	20241203	185700	1169597459	1840	1840	1840	1840	0
60	20241203	185600	1169597459	1840	1840	1840	1840	0
61	20241203	185500	1169597459	1840	1840	1840	1840	0
62	20241203	185400	1169597459	1840	1840	1840	1840	5851
63	20241203	185300	1169597459	1840	1840	1840	1840	0
64	20241203	185200	1169597459	1840	1840	1840	1840	0
65	20241203	185100	1169597459	1840	1840	1840	1840	0
66	20241203	185000	1169597459	1840	1840	1840	1840	0
67	20241203	184900	1169597459	1840	1840	1840	1840	0
68	20241203	184800	1169597459	1840	1840	1840	1840	0
69	20241203	184700	1169597459	1840	1840	1840	1840	0
70	20241203	184600	1169597459	1840	1840	1840	1840	0
71	20241203	184500	1169597459	1840	1840	1840	1840	0
72	20241203	184400	1169597459	1840	1840	1840	1840	0
73	20241203	184300	1169597459	1840	1840	1840	1840	0
74	20241203	184200	1169597459	1840	1840	1840	1840	0
75	20241203	184100	1169597459	1840	1840	1840	1840	0
76	20241203	184000	1169597459	1840	1840	1840	1840	0
77	20241203	183900	1169597459	1840	1840	1840	1840	0
78	20241203	183800	1169597459	1840	1840	1840	1840	0
79	20241203	183700	1169597459	1840	1840	1840	1840	0
80	20241203	183600	1169597459	1840	1840	1840	1840	0
81	20241203	183500	1169597459	1840	1840	1840	1840	0
82	20241203	183400	1169597459	1840	1840	1840	1840	0
83	20241203	183300	1169597459	1840	1840	1840	1840	0
84	20241203	183200	1169597459	1840	1840	1840	1840	0
85	20241203	183100	1169597459	1840	1840	1840	1840	0
86	20241203	183000	1169597459	1840	1840	1840	1840	0
87	20241203	182900	1169597459	1840	1840	1840	1840	0
88	20241203	182800	1169597459	1840	1840	1840	1840	0
89	20241203	182700	1169597459	1840	1840	1840	1840	0
90	20241203	182600	1169597459	1840	1840	1840	1840	0
91	20241203	182500	1169597459	1840	1840	1840	1840	0
92	20241203	182400	1169597459	1840	1840	1840	1840	5851
93	20241203	182300	1169597459	1840	1840	1840	1840	0
94	20241203	182200	1169597459	1840	1840	1840	1840	0
95	20241203	182100	1169597459	1840	1840	1840	1840	0
96	20241203	182000	1169597459	1840	1840	1840	1840	0
97	20241203	181900	1169597459	1840	1840	1840	1840	0
98	20241203	181800	1169597459	1840	1840	1840	1840	0
99	20241203	181700	1169597459	1840	1840	1840	1840	0
100	20241203	181600	1169597459	1840	1840	1840	1840	0
101	20241203	181500	1169597459	1840	1840	1840	1840	0
102	20241203	181400	1169597459	1840	1840	1840	1840	0
103	20241203	181300	1169597459	1840	1840	1840	1840	0
104	20241203	181200	1169597459	1840	1840	1840	1840	0
105	20241203	181100	1169597459	1840	1840	1840	1840	0
106	20241203	181000	1169597459	1840	1840	1840	1840	0
107	20241203	180900	1169597459	1840	1840	1840	1840	0
108	20241203	180800	1169597459	1840	1840	1840	1840	0
109	20241203	180700	1169597459	1840	1840	1840	1840	0
110	20241203	180600	1169597459	1840	1840	1840	1840	0
111	20241203	180500	1169597459	1840	1840	1840	1840	0
112	20241203	180400	1169597459	1840	1840	1840	1840	0
113	20241203	180300	1169597459	1840	1840	1840	1840	0
114	20241203	180200	1169597459	1840	1840	1840	1840	0
115	20241203	180100	1169597459	1840	1840	1840	1840	0
116	20241203	180000	1169597459	1840	1840	1840	1840	0
117	20241203	175900	1169597459	1840	1840	1840	1840	0
118	20241203	175800	1169597459	1840	1840	1840	1840	0
119	20241203	175700	1169597459	1840	1840	1840	1840	0
120	20241203	175600	1169597459	1840	1840	1840	1840	0
121	20241203	175500	1169597459	1840	1840	1840	1840	0
122	20241203	175400	1169597459	1840	1840	1840	1840	5851
123	20241203	175300	1169597459	1840	1840	1840	1840	0
124	20241203	175200	1169597459	1840	1840	1840	1840	0
125	20241203	175100	1169597459	1840	1840	1840	1840	0
126	20241203	175000	1169597459	1840	1840	1840	1840	0
127	20241203	174900	1169597459	1840	1840	1840	1840	0
128	20241203	174800	1169597459	1840	1840	1840	1840	0
129	20241203	174700	1169597459	1840	1840	1840	1840	0
130	20241203	174600	1169597459	1840	1840	1840	1840	0
131	20241203	174500	1169597459	1840	1840	1840	1840	0
132	20241203	174400	1169597459	1840	1840	1840	1840	0
133	20241203	174300	1169597459	1840	1840	1840	1840	0
134	20241203	174200	1169597459	1840	1840	1840	1840	0
135	20241203	174100	1169597459	1840	1840	1840	1840	0
136	20241203	174000	1169597459	1840	1840	1840	1840	0
137	20241203	173900	1169597459	1840	1840	1840	1840	0
138	20241203	173800	1169597459	1840	1840	1840	1840	0
139	20241203	173700	1169597459	1840	1840	1840	1840	0
140	20241203	173600	1169597459	1840	1840	1840	1840	0
141	20241203	173500	1169597459	1840	1840	1840	1840	0
142	20241203	173400	1169597459	1840	1840	1840	1840	0
143	20241203	173300	1169597459	1840	1840	1840	1840	0
144	20241203	173200	1169597459	1840	1840	1840	1840	0
145	20241203	173100	1169597459	1840	1840	1840	1840	0
146	20241203	173000	1169597459	1840	1840	1840	1840	0
147	20241203	172900	1169597459	1840	1840	1840	1840	0
148	20241203	172800	1169597459	1840	1840	1840	1840	0
149	20241203	172700	1169597459	1840	1840	1840	1840	0
150	20241203	172600	1169597459	1840	1840	1840	1840	0
151	20241203	172500	1169597459	1840	1840	1840	1840	0
152	20241203	172400	1169597459	1840	1840	1840	1840	5851
153	20241203	172300	1169597459	1840	1840	1840	1840	0
154	20241203	172200	1169597459	1840	1840	1840	1840	0
155	20241203	172100	1169597459	1840	1840	1840	1840	0
156	20241203	172000	1169597459	1840	1840	1840	1840	0
157	20241203	171900	1169597459	1840	1840	1840	1840	0
158	20241203	171800	1169597459	1840	1840	1840	1840	0
159	20241203	171700	1169597459	1840	1840	1840	1840	0
160	20241203	171600	1169597459	1840	1840	1840	1840	0
161	20241203	171500	1169597459	1840	1840	1840	1840	0
162	20241203	171400	1169597459	1840	1840	1840	1840	0
163	20241203	171300	1169597459	1840	1840	1840	1840	0
164	20241203	171200	1169597459	1840	1840	1840	1840	0
165	20241203	171100	1169597459	1840	1840	1840	1840	0
166	20241203	171000	1169597459	1840	1840	1840	1840	0
167	20241203	170900	1169597459	1840	1840	1840	1840	0
168	20241203	170800	1169597459	1840	1840	1840	1840	0
169	20241203	170700	1169597459	1840	1840	1840	1840	0
170	20241203	170600	1169597459	1840	1840	1840	1840	0
171	20241203	170500	1169597459	1840	1840	1840	1840	0
172	20241203	170400	1169597459	1840	1840	1840	1840	0
173	20241203	170300	1169597459	1840	1840	1840	1840	0
174	20241203	170200	1169597459	1840	1840	1840	1840	0
175	20241203	170100	1169597459	1840	1840	1840	1840	0
176	20241203	170000	1169597459	1840	1840	1840	1840	0
177	20241203	165900	1169597459	1840	1840	1840	1840	0
178	20241203	165800	1169597459	1840	1840	1840	1840	0
179	20241203	165700	1169597459	1840	1840	1840	1840	0
180	20241203	165600	1169597459	1840	1840	1840	1840	0
181	20241203	165500	1169597459	1840	1840	1840	1840	0
182	20241203	165400	1169597459	1840	1840	1840	1840	5851
183	20241203	165300	1169597459	1840	1840	1840	1840	0
184	20241203	165200	1169597459	1840	1840	1840	1840	0
185	20241203	165100	1169597459	1840	1840	1840	1840	0
186	20241203	165000	1169597459	1840	1840	1840	1840	0
187	20241203	164900	1169597459	1840	1840	1840	1840	0
188	20241203	164800	1169597459	1840	1840	1840	1840	0
189	20241203	164700	1169597459	1840	1840	1840	1840	0
190	20241203	164600	1169597459	1840	1840	1840	1840	0
191	20241203	164500	1169597459	1840	1840	1840	1840	0
192	20241203	164400	1169597459	1840	1840	1840	1840	0
193	20241203	164300	1169597459	1840	1840	1840	1840	0
194	20241203	164200	1169597459	1840	1840	1840	1840	0
195	20241203	164100	1169597459	1840	1840	1840	1840	0
196	20241203	164000	1169597459	1840	1840	1840	1840	0
197	20241203	163900	1169597459	1840	1840	1840	1840	0
198	20241203	163800	1169597459	1840	1840	1840	1840	0
199	20241203	163700	1169597459	1840	1840	1840	1840	0
200	20241203	163600	1169597459	1840	1840	1840	1840	0
201	20241203	163500	1169597459	1840	1840	1840	1840	0
202	20241203	163400	1169597459	1840	1840	1840	1840	0
203	20241203	163300	1169597459	1840	1840	1840	1840	0
204	20241203	163200	1169597459	1840	1840	1840	1840	0
205	20241203	163100	1169597459	1840	1840	1840	1840	0
206	20241203	163000	1169597459	1840	1840	1840	1840	0
207	20241203	162900	1169597459	1840	1840	1840	1840	0
208	20241203	162800	1169597459	1840	1840	1840	1840	0
209	20241203	162700	1169597459	1840	1840	1840	1840	0
210	20241203	162600	1169597459	1840	1840	1840	1840	0
211	20241203	162500	1169597459	1840	1840	1840	1840	0
212	20241203	162400	1169597459	1840	1840	1840	1840	5851
213	20241203	162300	1169597459	1840	1840	1840	1840	0
214	20241203	162200	1169597459	1840	1840	1840	1840	0
215	20241203	162100	1169597459	1840	1840	1840	1840	0
216	20241203	162000	1169597459	1840	1840	1840	1840	0
217	20241203	161900	1169597459	1840	1840	1840	1840	0
218	20241203	161800	1169597459	1840	1840	1840	1840	0
219	20241203	161700	1169597459	1840	1840	1840	1840	0
220	20241203	161600	1169597459	1840	1840	1840	1840	0
221	20241203	161500	1169597459	1840	1840	1840	1840	0
222	20241203	161400	1169597459	1840	1840	1840	1840	0
223	20241203	161300	1169597459	1840	1840	1840	1840	0
224	20241203	161200	1169597459	1840	1840	1840	1840	0
225	20241203	161100	1169597459	1840	1840	1840	1840	0
226	20241203	161000	1169597459	1840	1840	1840	1840	0
227	20241203	160900	1169597459	1840	1840	1840	1840	0
228	20241203	160800	1169597459	1840	1840	1840	1840	0
229	20241203	160700	1169597459	1840	1840	1840	1840	0
230	20241203	160600	1169597459	1840	1840	1840	1840	0
231	20241203	160500	1169597459	1840	1840	1840	1840	0
232	20241203	160400	1169597459	1840	1840	1840	1840	0
233	20241203	160300	1169597459	1840	1840	1840	1840	0
234	20241203	160200	1169597459	1840	1840	1840	1840	0
235	20241203	160100	1169597459	1840	1840	1840	1840	0
236	20241203	160000	1169597459	1840	1840	1840	1840	0
237	20241203	155900	1169597459	1840	1840	1840	1840	0
238	20241203	155800	1169597459	1840	1840	1840	1840	0
239	20241203	155700	1169597459	1840	1840	1840	1840	0
240	20241203	155600	1169597459	1840	1840	1840	1840	0
241	20241203	155500	1169597459	1840	1840	1840	1840	0
242	20241203	155400	1169597459	1840	1840	1840	1840	5851
243	20241203	155300	1169597459	1840	1840	1840	1840	0
244	20241203	155200	1169597459	1840	1840	1840	1840	0
245	20241203	155100	1169597459	1840	1840	1840	1840	0
246	20241203	155000	1169597459	1840	1840	1840	1840	0
247	20241203	154900	1169597459	1840	1840	1840	1840	0
248	20241203	154800	1169597459	1840	1840	1840	1840	0
249	20241203	154700	1169597459	1840	1840	1840	1840	0
250	20241203	154600	1169597459	1840	1840	1840	1840	0
251	20241203	154500	1169597459	1840	1840	1840	1840	0
252	20241203	154400	1169597459	1840	1840	1840	1840	0
253	20241203	154300	1169597459	1840	1840	1840	1840	0
254	20241203	154200	1169597459	1840	1840	1840	1840	0
255	20241203	154100	1169597459	1840	1840	1840	1840	0
256	20241203	154000	1169597459	1840	1840	1840	1840	0
257	20241203	153900	1169597459	1840	1840	1840	1840	0
258	20241203	153800	1169597459	1840	1840	1840	1840	0
259	20241203	153700	1169597459	1840	1840	1840	1840	0
260	20241203	153600	1169597459	1840	1840	1840	1840	0
261	20241203	153500	1169597459	1840	1840	1840	1840	0
262	20241203	153400	1169597459	1840	1840	1840	1840	0
263	20241203	153300	1169597459	1840	1840	1840	1840	0
264	20241203	153200	1169597459	1840	1840	1840	1840	0
265	20241203	153100	1169597459	1840	1840	1840	1840	0
266	20241203	153000	1169597459	1840	1840	1840	1840	5851
267	20241203	152900	1158831619	1840	1840	1840	1840	0
268	20241203	152800	1158831619	1840	1840	1840	1840	0
269	20241203	152700	1158831619	1840	1840	1840	1840	0
270	20241203	152600	1158831619	1840	1840	1840	1840	0
271	20241203	152500	1158831619	1840	1840	1840	1840	0
272	20241203	152400	1158831619	1840	1840	1840	1840	0
273	20241203	152300	1158831619	1840	1840	1840	1840	0
274	20241203	152200	1158831619	1840	1840	1840	1840	0
275	20241203	152100	1158831619	1840	1840	1840	1840	0
276	20241203	152000	1158831619	1840	1840	1840	1840	0
277	20241203	151900	1158831619	1840	1838	1840	1838	1780
278	20241203	151800	1155556997	1839	1839	1839	1838	1177
279	20241203	151700	1153392496	1839	1840	1842	1839	2885
280	20241203	151600	1148085263	1840	1839	1840	1839	810
281	20241203	151500	1146595163	1839	1840	1840	1839	1231
282	20241203	151400	1144331323	1839	1840	1840	1839	218
283	20241203	151300	1143930220	1840	1839	1840	1839	461
284	20241203	151200	1143081981	1840	1840	1840	1840	442
285	20241203	151100	1142268701	1840	1840	1840	1839	1017
286	20241203	151000	1140397422	1840	1840	1840	1839	3737
287	20241203	150900	1133521494	1839	1839	1839	1839	33
288	20241203	150800	1133460807	1839	1839	1839	1839	5167
289	20241203	150700	1123958694	1837	1837	1837	1837	0
290	20241203	150600	1123958694	1837	1839	1839	1837	2314
291	20241203	150500	1119705580	1839	1838	1839	1838	66
292	20241203	150400	1119584209	1839	1839	1839	1839	5
293	20241203	150300	1119575014	1839	1839	1839	1839	1235
294	20241203	150200	1117303849	1840	1842	1842	1840	5736
295	20241203	150100	1106748145	1842	1841	1842	1841	537
296	20241203	150000	1105759488	1841	1841	1841	1841	800
297	20241203	145900	1104286688	1841	1843	1843	1841	956
298	20241203	145800	1102526652	1843	1841	1843	1841	2703
299	20241203	145700	1097549611	1842	1843	1843	1842	549
300	20241203	145600	1096538348	1840	1839	1840	1839	4364
301	20241203	145500	1088508601	1839	1839	1839	1839	687
302	20241203	145400	1087245208	1840	1840	1840	1840	1017
303	20241203	145300	1085373928	1840	1837	1840	1837	5467
304	20241203	145200	1075322395	1837	1837	1838	1837	1123
305	20241203	145100	1073259424	1837	1839	1839	1837	704
306	20241203	145000	1071966166	1839	1838	1839	1838	8179
307	20241203	144900	1056933154	1837	1838	1838	1837	7907
308	20241203	144800	1042407175	1838	1838	1838	1838	150
309	20241203	144700	1042131475	1838	1839	1839	1838	168
310	20241203	144600	1041822628	1839	1839	1839	1838	231
311	20241203	144500	1041397820	1839	1838	1839	1838	1023
312	20241203	144400	1039517188	1838	1838	1838	1838	3
313	20241203	144300	1039511674	1837	1837	1837	1837	0
314	20241203	144200	1039511674	1837	1839	1839	1837	8767
315	20241203	144100	1023403225	1839	1839	1839	1839	1777
316	20241203	144000	1020135322	1840	1840	1840	1840	1827
317	20241203	143900	1016773642	1840	1840	1840	1840	200
318	20241203	143800	1016405642	1840	1840	1840	1840	32
319	20241203	143700	1016346762	1840	1840	1840	1840	802
320	20241203	143600	1014871082	1840	1840	1840	1839	610
321	20241203	143500	1013748787	1840	1840	1840	1840	5537
322	20241203	143400	1003560707	1840	1841	1841	1840	2056
323	20241203	143300	999777529	1841	1842	1842	1841	1212
324	20241203	143200	997546236	1842	1844	1844	1842	420
325	20241203	143100	996771991	1844	1844	1844	1841	1474
326	20241203	143000	994055672	1844	1844	1844	1844	0
327	20241203	142900	994055672	1844	1843	1844	1842	282
328	20241203	142800	993535922	1842	1842	1842	1842	1955
329	20241203	142700	989934812	1842	1842	1842	1842	112
330	20241203	142600	989728508	1842	1842	1842	1842	133
331	20241203	142500	989483522	1842	1842	1842	1842	0
332	20241203	142400	989483522	1842	1841	1842	1841	6271
333	20241203	142300	977932696	1841	1840	1841	1840	11
334	20241203	142200	977912455	1840	1842	1842	1840	140
335	20241203	142100	977654715	1841	1841	1841	1841	0
336	20241203	142000	977654715	1841	1841	1841	1841	167
337	20241203	141900	977347268	1841	1841	1841	1841	149
338	20241203	141800	977072959	1841	1841	1841	1841	0
339	20241203	141700	977072959	1841	1841	1841	1841	639
340	20241203	141600	975896560	1841	1841	1841	1841	873
341	20241203	141500	974289367	1842	1842	1842	1842	3
342	20241203	141400	974283841	1842	1842	1842	1842	1
343	20241203	141300	974281999	1842	1842	1842	1842	0
344	20241203	141200	974281999	1842	1842	1842	1842	210
345	20241203	141100	973895179	1842	1842	1842	1842	23
346	20241203	141000	973852813	1842	1841	1842	1841	600
347	20241203	140900	972748113	1841	1842	1842	1841	131
348	20241203	140800	972506888	1842	1843	1843	1842	70
349	20241203	140700	972377921	1842	1842	1842	1842	49
350	20241203	140600	972287663	1842	1844	1844	1842	232
351	20241203	140500	971860309	1844	1844	1844	1844	300
352	20241203	140400	971307109	1843	1840	1843	1840	567
353	20241203	140300	970262143	1840	1840	1840	1839	8365
354	20241203	140200	954870581	1840	1840	1840	1840	700
355	20241203	140100	953582581	1840	1840	1840	1840	13
356	20241203	140000	953558661	1840	1840	1840	1837	477
357	20241203	135900	952681212	1837	1837	1837	1837	62
358	20241203	135800	952567318	1837	1840	1840	1837	270
359	20241203	135700	952071028	1840	1840	1840	1840	100
360	20241203	135600	951887028	1837	1837	1838	1837	559
361	20241203	135500	950860144	1840	1837	1840	1837	78
362	20241203	135400	950716855	1837	1837	1837	1837	0
363	20241203	135300	950716855	1837	1837	1837	1837	10
364	20241203	135200	950698485	1836	1836	1836	1836	0
365	20241203	135100	950698485	1836	1836	1836	1836	0
366	20241203	135000	950698485	1836	1836	1840	1836	1495
367	20241203	134900	947953659	1837	1840	1840	1837	18172
368	20241203	134800	914558390	1840	1840	1840	1840	50
369	20241203	134700	914466390	1840	1840	1840	1840	2
370	20241203	134600	914462710	1838	1838	1838	1838	121
371	20241203	134500	914240312	1838	1838	1838	1838	0
372	20241203	134400	914240312	1838	1838	1838	1838	30
373	20241203	134300	914185172	1837	1837	1837	1837	20
374	20241203	134200	914148432	1840	1840	1840	1840	201
375	20241203	134100	913778592	1840	1837	1840	1837	3528
376	20241203	134000	907291846	1837	1837	1837	1837	1748
377	20241203	133900	904080770	1836	1837	1837	1836	4868
378	20241203	133800	895138255	1838	1838	1838	1838	1621
379	20241203	133700	892158857	1838	1838	1838	1838	0
380	20241203	133600	892158857	1838	1840	1840	1838	2
381	20241203	133500	892155179	1840	1840	1840	1840	85
382	20241203	133400	891998779	1838	1839	1839	1838	854
383	20241203	133300	890428808	1839	1840	1840	1839	35
384	20241203	133200	890364438	1840	1840	1840	1840	101
385	20241203	133100	890178598	1840	1840	1840	1840	200
386	20241203	133000	889810598	1840	1839	1840	1839	540
387	20241203	132900	888817437	1839	1839	1839	1838	330
388	20241203	132800	888210597	1839	1838	1839	1838	688
389	20241203	132700	886945589	1838	1838	1838	1838	18
390	20241203	132600	886912505	1839	1839	1839	1838	378
391	20241203	132500	886217440	1839	1838	1839	1838	157
392	20241203	132400	885928794	1839	1839	1839	1839	100
393	20241203	132300	885744894	1839	1839	1839	1839	2
394	20241203	132200	885741216	1839	1839	1839	1837	748
395	20241203	132100	884367132	1837	1837	1837	1837	0
396	20241203	132000	884367132	1837	1838	1838	1837	1376
397	20241203	131900	881838117	1836	1836	1836	1836	803
398	20241203	131800	880363809	1837	1838	1838	1836	1309
399	20241203	131700	877959459	1838	1838	1838	1838	200
400	20241203	131600	877591859	1837	1837	1837	1837	1945
401	20241203	131500	874018894	1837	1839	1839	1837	2155
402	20241203	131400	870058506	1839	1839	1839	1839	370
403	20241203	131300	869378076	1840	1840	1840	1840	0
404	20241203	131200	869378076	1840	1840	1840	1840	37
405	20241203	131100	869309996	1839	1841	1841	1839	810
406	20241203	131000	867820043	1841	1841	1841	1841	0
407	20241203	130900	867820043	1841	1842	1842	1841	492
408	20241203	130800	866914267	1841	1841	1841	1841	546
409	20241203	130700	865909081	1841	1841	1841	1841	0
410	20241203	130600	865909081	1841	1841	1841	1841	0
411	20241203	130500	865909081	1841	1841	1841	1841	14
412	20241203	130400	865883307	1841	1841	1841	1841	167
413	20241203	130300	865575860	1842	1842	1842	1842	32
414	20241203	130200	865516916	1842	1843	1843	1842	652
415	20241203	130100	864315380	1843	1843	1843	1843	529
416	20241203	130000	863340433	1844	1844	1844	1844	1
417	20241203	125900	863338589	1844	1843	1844	1842	3810
418	20241203	125800	856316872	1843	1843	1843	1843	350
419	20241203	125700	855671822	1841	1843	1843	1841	278
420	20241203	125600	855159624	1843	1843	1843	1843	0
421	20241203	125500	855159624	1843	1843	1843	1843	15
422	20241203	125400	855131979	1844	1839	1844	1839	2564
423	20241203	125300	850413842	1839	1839	1839	1839	0
424	20241203	125200	850413842	1839	1840	1840	1839	655
425	20241203	125100	849209247	1840	1840	1840	1840	150
426	20241203	125000	848933247	1840	1840	1840	1840	100
427	20241203	124900	848749247	1840	1839	1840	1839	2100
428	20241203	124800	844886247	1840	1837	1840	1837	1320
429	20241203	124700	842459907	1837	1840	1840	1837	61
430	20241203	124600	842347670	1840	1838	1840	1837	9498
431	20241203	124500	824890233	1840	1839	1840	1839	334
432	20241203	124400	824275971	1840	1840	1840	1840	110
433	20241203	124300	824073571	1840	1839	1840	1839	2120
434	20241203	124200	820174541	1839	1839	1839	1839	150
435	20241203	124100	819898691	1839	1839	1839	1839	300
436	20241203	124000	819346991	1838	1838	1838	1838	269
437	20241203	123900	818852569	1839	1839	1839	1839	405
438	20241203	123800	818107774	1839	1839	1839	1839	100
439	20241203	123700	817923874	1838	1838	1838	1837	139
440	20241203	123600	817668393	1838	1839	1839	1838	1853
441	20241203	123500	814261426	1840	1843	1843	1840	8325
442	20241203	123400	798936640	1843	1843	1843	1843	0
443	20241203	123300	798936640	1843	1844	1844	1843	1478
444	20241203	123200	796212666	1844	1844	1844	1844	2
445	20241203	123100	796208978	1845	1844	1845	1844	200
446	20241203	123000	795840078	1843	1845	1845	1843	751
447	20241203	122900	794455483	1843	1844	1844	1843	809
448	20241203	122800	792964393	1844	1845	1845	1844	2900
449	20241203	122700	787614593	1845	1845	1845	1845	10
450	20241203	122600	787596143	1845	1845	1845	1843	1788
451	20241203	122500	784298205	1845	1844	1845	1843	537
452	20241203	122400	783307961	1843	1842	1843	1841	929
453	20241203	122300	781596263	1842	1840	1843	1840	2850
454	20241203	122200	776351763	1843	1841	1843	1841	1600
455	20241203	122100	773405614	1841	1840	1841	1840	137
456	20241203	122000	773153434	1840	1841	1841	1840	435
457	20241203	121900	772352634	1841	1841	1841	1840	3553
458	20241203	121800	765812811	1840	1839	1840	1838	2937
459	20241203	121700	760410068	1839	1839	1839	1839	2583
460	20241203	121600	755659931	1839	1839	1839	1839	1400
461	20241203	121500	753085331	1839	1839	1839	1839	262
462	20241203	121400	752603513	1839	1839	1839	1837	2103
463	20241203	121300	748736098	1839	1839	1839	1839	106
464	20241203	121200	748541164	1839	1839	1839	1839	200
465	20241203	121100	748173364	1839	1839	1839	1839	1100
466	20241203	121000	746150464	1837	1839	1839	1837	711
467	20241203	120900	744843935	1839	1839	1839	1839	102
468	20241203	120800	744656357	1839	1839	1839	1839	499
469	20241203	120700	743738696	1839	1839	1839	1839	300
470	20241203	120600	743186996	1839	1839	1839	1839	1000
471	20241203	120500	741347996	1838	1839	1839	1838	290
472	20241203	120400	740814800	1839	1838	1839	1838	1035
473	20241203	120300	738911470	1839	1839	1839	1839	124
474	20241203	120200	738683434	1838	1838	1838	1838	0
475	20241203	120100	738683434	1838	1838	1838	1838	118
476	20241203	120000	738466550	1836	1838	1838	1835	1179
477	20241203	115900	736302602	1838	1838	1838	1836	250
478	20241203	115800	735843202	1836	1836	1836	1836	0
479	20241203	115700	735843202	1836	1836	1836	1836	0
480	20241203	115600	735843202	1836	1834	1836	1834	641
481	20241203	115500	734666328	1834	1834	1834	1834	77
482	20241203	115400	734525110	1834	1834	1834	1834	100
483	20241203	115300	734341710	1833	1833	1833	1833	0
484	20241203	115200	734341710	1833	1834	1834	1833	2
485	20241203	115100	734338043	1833	1835	1835	1833	740
486	20241203	115000	732981617	1833	1834	1834	1833	328
487	20241203	114900	732380337	1833	1835	1835	1833	2633
488	20241203	114800	727551288	1836	1836	1836	1836	8
489	20241203	114700	727536600	1836	1836	1836	1836	100
490	20241203	114600	727353000	1836	1837	1837	1836	3461
491	20241203	114500	720998431	1837	1837	1837	1837	27
492	20241203	114400	720948832	1837	1837	1837	1837	581
493	20241203	114300	719881535	1837	1837	1837	1837	1
494	20241203	114200	719879698	1837	1837	1837	1837	1
495	20241203	114100	719877861	1837	1837	1837	1837	0
496	20241203	114000	719877861	1837	1832	1837	1832	1003
497	20241203	113900	718040354	1832	1834	1834	1832	12310
498	20241203	113800	695482528	1833	1836	1836	1833	4683
499	20241203	113700	686893183	1836	1836	1836	1836	100
500	20241203	113600	686709583	1836	1837	1837	1836	229
501	20241203	113500	686289039	1840	1840	1840	1840	102
502	20241203	113400	686101359	1840	1840	1840	1840	1
503	20241203	113300	686099519	1835	1835	1835	1835	0
504	20241203	113200	686099519	1835	1834	1835	1834	724
505	20241203	113100	684771702	1834	1834	1834	1834	1254
506	20241203	113000	682471866	1834	1835	1835	1834	329
507	20241203	112900	681868477	1834	1834	1834	1833	1038
508	20241203	112800	679964787	1833	1835	1835	1833	5605
509	20241203	112700	669686318	1834	1834	1834	1834	0
510	20241203	112600	669686318	1834	1840	1840	1834	2001
511	20241203	112500	666015378	1834	1836	1836	1834	2500
512	20241203	112400	661427978	1835	1839	1839	1835	4620
513	20241203	112300	652947387	1839	1839	1839	1839	3
514	20241203	112200	652941870	1840	1840	1840	1840	0
515	20241203	112100	652941870	1840	1840	1840	1840	8
516	20241203	112000	652927150	1838	1838	1838	1838	0
517	20241203	111900	652927150	1838	1838	1838	1838	0
518	20241203	111800	652927150	1838	1838	1838	1838	617
519	20241203	111700	651793104	1838	1838	1838	1838	320
520	20241203	111600	651204944	1838	1838	1838	1838	9
521	20241203	111500	651188402	1837	1838	1838	1837	3739
522	20241203	111400	644316305	1838	1840	1840	1838	118
523	20241203	111300	644099381	1840	1840	1840	1840	3567
524	20241203	111200	637536101	1837	1837	1837	1837	0
525	20241203	111100	637536101	1837	1837	1837	1837	200
526	20241203	111000	637168701	1836	1837	1837	1836	580
527	20241203	110900	636103418	1836	1836	1836	1836	0
528	20241203	110800	636103418	1836	1841	1841	1836	1423
529	20241203	110700	633489255	1841	1843	1843	1841	53
530	20241203	110600	633391679	1843	1843	1843	1843	506
531	20241203	110500	632459121	1843	1843	1843	1843	0
532	20241203	110400	632459121	1843	1837	1843	1837	78
533	20241203	110300	632315829	1837	1837	1837	1837	150
534	20241203	110200	632040279	1837	1837	1837	1837	0
535	20241203	110100	632040279	1837	1837	1837	1837	1618
536	20241203	110000	629068013	1837	1839	1839	1837	8382
537	20241203	105900	613666998	1839	1839	1839	1839	21
538	20241203	105800	613628379	1839	1846	1846	1839	400
539	20241203	105700	612891379	1846	1846	1846	1846	7
540	20241203	105600	612878457	1847	1847	1847	1847	11
541	20241203	105500	612858140	1847	1847	1847	1837	10002
542	20241203	105400	594478540	1838	1838	1840	1838	251
543	20241203	105300	594017183	1837	1837	1837	1837	0
544	20241203	105200	594017183	1837	1841	1841	1837	11500
545	20241203	105100	572885507	1840	1841	1841	1840	104
546	20241203	105000	572694142	1841	1840	1841	1840	120
547	20241203	104900	572473243	1840	1840	1840	1840	11
548	20241203	104800	572453003	1840	1840	1840	1840	11659
549	20241203	104700	551000443	1838	1838	1838	1838	1
550	20241203	104600	550998605	1838	1838	1838	1838	2780
551	20241203	104500	545888965	1838	1839	1839	1838	2551
552	20241203	104400	541198706	1838	1838	1838	1838	2423
553	20241203	104300	536745232	1838	1838	1838	1838	1875
554	20241203	104200	533298982	1838	1839	1839	1838	117
555	20241203	104100	533083896	1840	1840	1840	1840	1868
556	20241203	104000	529646776	1840	1840	1840	1840	1
557	20241203	103900	529644936	1839	1838	1839	1837	550
558	20241203	103800	528634521	1835	1837	1837	1835	2500
559	20241203	103700	524046400	1837	1839	1839	1837	4200
560	20241203	103600	516330554	1840	1839	1840	1839	5
561	20241203	103500	516321358	1840	1840	1840	1839	1072
562	20241203	103400	514349932	1840	1840	1840	1840	6273
563	20241203	103300	502807612	1840	1840	1840	1840	900
564	20241203	103200	501151612	1840	1842	1842	1840	8767
565	20241203	103100	485016312	1842	1843	1843	1842	13
566	20241203	103000	484992354	1841	1841	1841	1841	0
567	20241203	102900	484992354	1841	1841	1841	1841	350
568	20241203	102800	484348004	1848	1849	1849	1841	12326
569	20241203	102700	461634084	1849	1849	1850	1849	50
570	20241203	102600	461541633	1844	1844	1844	1844	50
571	20241203	102500	461449433	1850	1850	1850	1850	1
572	20241203	102400	461447583	1850	1845	1850	1844	996
573	20241203	102300	459610933	1850	1850	1850	1844	2023
574	20241203	102200	455877504	1850	1846	1850	1845	4502
575	20241203	102100	447568196	1846	1846	1846	1846	109
576	20241203	102000	447366982	1850	1845	1850	1844	10129
577	20241203	101900	428687907	1850	1845	1850	1845	492
578	20241203	101800	427780017	1845	1844	1845	1844	108
579	20241203	101700	427580807	1844	1845	1845	1844	800
580	20241203	101600	426105007	1846	1851	1851	1846	7444
581	20241203	101500	412347335	1851	1851	1851	1848	452
582	20241203	101400	411510686	1851	1849	1852	1849	4586
583	20241203	101300	403030226	1849	1849	1849	1849	1
584	20241203	101200	403028377	1849	1846	1849	1846	1025
585	20241203	101100	401134706	1846	1846	1846	1846	42
586	20241203	101000	401057174	1849	1848	1849	1848	140
587	20241203	100900	400798315	1849	1849	1849	1849	12
588	20241203	100800	400776127	1849	1849	1849	1849	4
589	20241203	100700	400768731	1844	1843	1849	1843	2139
590	20241203	100600	396825863	1843	1843	1844	1843	1132
591	20241203	100500	394739586	1845	1849	1849	1845	1756
592	20241203	100400	391499762	1845	1849	1849	1845	1222
593	20241203	100300	389245084	1849	1845	1849	1845	1469
594	20241203	100200	386534751	1843	1844	1844	1843	506
595	20241203	100100	385601993	1845	1845	1845	1844	269
596	20241203	100000	385105708	1845	1849	1850	1845	3153
597	20241203	095900	379282960	1849	1850	1850	1849	210
598	20241203	095800	378894660	1849	1851	1851	1849	158
599	20241203	095700	378602499	1850	1851	1851	1850	11
600	20241203	095600	378582144	1850	1850	1850	1850	2542
601	20241203	095500	373879444	1850	1849	1850	1849	397
602	20241203	095400	373145387	1850	1849	1850	1849	83
603	20241203	095300	372991919	1849	1852	1852	1849	6975
604	20241203	095200	360083736	1852	1852	1853	1852	591
605	20241203	095100	358989201	1852	1854	1854	1852	2617
606	20241203	095000	354140284	1854	1854	1854	1854	556
607	20241203	094900	353109460	1854	1855	1855	1854	102
608	20241203	094800	352920252	1856	1856	1856	1856	0
609	20241203	094700	352920252	1856	1856	1857	1856	2011
610	20241203	094600	349187624	1856	1852	1856	1852	110
611	20241203	094500	348983496	1851	1856	1856	1851	5550
612	20241203	094400	338706816	1856	1856	1856	1855	207
613	20241203	094300	338322725	1856	1853	1856	1850	7399
614	20241203	094200	324618827	1853	1852	1853	1852	372
615	20241203	094100	323929870	1853	1853	1853	1852	1588
616	20241203	094000	320988306	1853	1854	1854	1853	497
617	20241203	093900	320066888	1854	1854	1854	1854	1519
618	20241203	093800	317250662	1854	1854	1854	1854	514
619	20241203	093700	316297706	1855	1855	1855	1855	0
620	20241203	093600	316297706	1855	1858	1858	1855	691
621	20241203	093500	315015808	1858	1858	1858	1858	3001
622	20241203	093400	309439950	1858	1856	1858	1856	559
623	20241203	093300	308402337	1855	1856	1856	1855	372
624	20241203	093200	307711907	1856	1852	1856	1850	3810
625	20241203	093100	300655354	1852	1852	1852	1852	200
626	20241203	093000	300284954	1851	1852	1858	1851	417
627	20241203	092900	299510554	1851	1851	1853	1851	755
628	20241203	092800	298112544	1852	1856	1856	1852	4990
629	20241203	092700	288861613	1856	1856	1856	1856	100
630	20241203	092600	288676013	1863	1856	1863	1856	334
631	20241203	092500	288053954	1856	1858	1858	1855	5220
632	20241203	092400	278365002	1863	1860	1863	1860	144
633	20241203	092300	278097153	1863	1858	1863	1857	653
634	20241203	092200	276882904	1858	1865	1865	1857	587
635	20241203	092100	275790284	1865	1857	1866	1857	7252
636	20241203	092000	262302886	1857	1863	1863	1857	2254
637	20241203	091900	258111752	1863	1866	1866	1863	275
638	20241203	091800	257598803	1862	1867	1867	1862	1048
639	20241203	091700	255646189	1867	1867	1867	1867	100
640	20241203	091600	255459489	1868	1865	1868	1865	780
641	20241203	091500	254003149	1865	1871	1871	1865	1265
642	20241203	091400	251642836	1870	1864	1870	1864	8964
643	20241203	091300	234890976	1865	1867	1870	1865	1903
644	20241203	091200	231339913	1872	1868	1872	1868	2050
645	20241203	091100	227507735	1870	1857	1870	1857	10758
646	20241203	091000	207445498	1857	1863	1863	1855	4874
647	20241203	090900	198386537	1863	1865	1866	1863	1705
648	20241203	090800	195207055	1865	1859	1866	1859	9750
649	20241203	090700	177037617	1858	1857	1858	1854	11740
650	20241203	090600	155261209	1857	1849	1857	1849	3538
651	20241203	090500	148705282	1847	1844	1852	1840	22648
652	20241203	090400	106883993	1842	1838	1845	1827	11335
653	20241203	090300	86049212	1838	1834	1838	1826	980
654	20241203	090200	84256825	1839	1838	1839	1838	1946
655	20241203	090100	80678201	1839	1830	1839	1829	6000
656	20241203	090000	69680248	1830	1810	1832	1810	37690