KissMeData/078150/min/candle-20241115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241115	195000	2681328369	1903	1903	1903	1903	21262
3	20241115	194900	2681328369	1903	1903	1903	1903	0
4	20241115	194800	2681328369	1903	1903	1903	1903	0
5	20241115	194700	2681328369	1903	1903	1903	1903	0
6	20241115	194600	2681328369	1903	1903	1903	1903	0
7	20241115	194500	2681328369	1903	1903	1903	1903	0
8	20241115	194400	2681328369	1903	1903	1903	1903	0
9	20241115	194300	2681328369	1903	1903	1903	1903	0
10	20241115	194200	2681328369	1903	1903	1903	1903	0
11	20241115	194100	2681328369	1903	1903	1903	1903	0
12	20241115	194000	2681328369	1903	1903	1903	1903	0
13	20241115	193900	2681328369	1903	1903	1903	1903	0
14	20241115	193800	2681328369	1903	1903	1903	1903	0
15	20241115	193700	2681328369	1903	1903	1903	1903	0
16	20241115	193600	2681328369	1903	1903	1903	1903	0
17	20241115	193500	2681328369	1903	1903	1903	1903	0
18	20241115	193400	2681328369	1903	1903	1903	1903	0
19	20241115	193300	2681328369	1903	1903	1903	1903	0
20	20241115	193200	2681328369	1903	1903	1903	1903	0
21	20241115	193100	2681328369	1903	1903	1903	1903	0
22	20241115	193000	2681328369	1903	1903	1903	1903	0
23	20241115	192900	2681328369	1903	1903	1903	1903	0
24	20241115	192800	2681328369	1903	1903	1903	1903	0
25	20241115	192700	2681328369	1903	1903	1903	1903	0
26	20241115	192600	2681328369	1903	1903	1903	1903	0
27	20241115	192500	2681328369	1903	1903	1903	1903	0
28	20241115	192400	2681328369	1903	1903	1903	1903	0
29	20241115	192300	2681328369	1903	1903	1903	1903	0
30	20241115	192200	2681328369	1903	1903	1903	1903	0
31	20241115	192100	2681328369	1903	1903	1903	1903	0
32	20241115	192000	2681328369	1903	1903	1903	1903	21262
33	20241115	191900	2681328369	1903	1903	1903	1903	0
34	20241115	191800	2681328369	1903	1903	1903	1903	0
35	20241115	191700	2681328369	1903	1903	1903	1903	0
36	20241115	191600	2681328369	1903	1903	1903	1903	0
37	20241115	191500	2681328369	1903	1903	1903	1903	0
38	20241115	191400	2681328369	1903	1903	1903	1903	0
39	20241115	191300	2681328369	1903	1903	1903	1903	0
40	20241115	191200	2681328369	1903	1903	1903	1903	0
41	20241115	191100	2681328369	1903	1903	1903	1903	0
42	20241115	191000	2681328369	1903	1903	1903	1903	0
43	20241115	190900	2681328369	1903	1903	1903	1903	0
44	20241115	190800	2681328369	1903	1903	1903	1903	0
45	20241115	190700	2681328369	1903	1903	1903	1903	0
46	20241115	190600	2681328369	1903	1903	1903	1903	0
47	20241115	190500	2681328369	1903	1903	1903	1903	0
48	20241115	190400	2681328369	1903	1903	1903	1903	0
49	20241115	190300	2681328369	1903	1903	1903	1903	0
50	20241115	190200	2681328369	1903	1903	1903	1903	0
51	20241115	190100	2681328369	1903	1903	1903	1903	0
52	20241115	190000	2681328369	1903	1903	1903	1903	0
53	20241115	185900	2681328369	1903	1903	1903	1903	0
54	20241115	185800	2681328369	1903	1903	1903	1903	0
55	20241115	185700	2681328369	1903	1903	1903	1903	0
56	20241115	185600	2681328369	1903	1903	1903	1903	0
57	20241115	185500	2681328369	1903	1903	1903	1903	0
58	20241115	185400	2681328369	1903	1903	1903	1903	0
59	20241115	185300	2681328369	1903	1903	1903	1903	0
60	20241115	185200	2681328369	1903	1903	1903	1903	0
61	20241115	185100	2681328369	1903	1903	1903	1903	0
62	20241115	185000	2681328369	1903	1903	1903	1903	21262
63	20241115	184900	2681328369	1903	1903	1903	1903	0
64	20241115	184800	2681328369	1903	1903	1903	1903	0
65	20241115	184700	2681328369	1903	1903	1903	1903	0
66	20241115	184600	2681328369	1903	1903	1903	1903	0
67	20241115	184500	2681328369	1903	1903	1903	1903	0
68	20241115	184400	2681328369	1903	1903	1903	1903	0
69	20241115	184300	2681328369	1903	1903	1903	1903	0
70	20241115	184200	2681328369	1903	1903	1903	1903	0
71	20241115	184100	2681328369	1903	1903	1903	1903	0
72	20241115	184000	2681328369	1903	1903	1903	1903	0
73	20241115	183900	2681328369	1903	1903	1903	1903	0
74	20241115	183800	2681328369	1903	1903	1903	1903	0
75	20241115	183700	2681328369	1903	1903	1903	1903	0
76	20241115	183600	2681328369	1903	1903	1903	1903	0
77	20241115	183500	2681328369	1903	1903	1903	1903	0
78	20241115	183400	2681328369	1903	1903	1903	1903	0
79	20241115	183300	2681328369	1903	1903	1903	1903	0
80	20241115	183200	2681328369	1903	1903	1903	1903	0
81	20241115	183100	2681328369	1903	1903	1903	1903	0
82	20241115	183000	2681328369	1903	1903	1903	1903	0
83	20241115	182900	2681328369	1903	1903	1903	1903	0
84	20241115	182800	2681328369	1903	1903	1903	1903	0
85	20241115	182700	2681328369	1903	1903	1903	1903	0
86	20241115	182600	2681328369	1903	1903	1903	1903	0
87	20241115	182500	2681328369	1903	1903	1903	1903	0
88	20241115	182400	2681328369	1903	1903	1903	1903	0
89	20241115	182300	2681328369	1903	1903	1903	1903	0
90	20241115	182200	2681328369	1903	1903	1903	1903	0
91	20241115	182100	2681328369	1903	1903	1903	1903	0
92	20241115	182000	2681328369	1903	1903	1903	1903	21262
93	20241115	181900	2681328369	1903	1903	1903	1903	0
94	20241115	181800	2681328369	1903	1903	1903	1903	0
95	20241115	181700	2681328369	1903	1903	1903	1903	0
96	20241115	181600	2681328369	1903	1903	1903	1903	0
97	20241115	181500	2681328369	1903	1903	1903	1903	0
98	20241115	181400	2681328369	1903	1903	1903	1903	0
99	20241115	181300	2681328369	1903	1903	1903	1903	0
100	20241115	181200	2681328369	1903	1903	1903	1903	0
101	20241115	181100	2681328369	1903	1903	1903	1903	0
102	20241115	181000	2681328369	1903	1903	1903	1903	0
103	20241115	180900	2681328369	1903	1903	1903	1903	0
104	20241115	180800	2681328369	1903	1903	1903	1903	0
105	20241115	180700	2681328369	1903	1903	1903	1903	0
106	20241115	180600	2681328369	1903	1903	1903	1903	0
107	20241115	180500	2681328369	1903	1903	1903	1903	0
108	20241115	180400	2681328369	1903	1903	1903	1903	0
109	20241115	180300	2681328369	1903	1903	1903	1903	0
110	20241115	180200	2681328369	1903	1903	1903	1903	0
111	20241115	180100	2681328369	1903	1903	1903	1903	0
112	20241115	180000	2681328369	1903	1903	1903	1903	0
113	20241115	175900	2681328369	1903	1903	1903	1903	0
114	20241115	175800	2681328369	1903	1903	1903	1903	0
115	20241115	175700	2681328369	1903	1903	1903	1903	0
116	20241115	175600	2681328369	1903	1903	1903	1903	0
117	20241115	175500	2681328369	1903	1903	1903	1903	0
118	20241115	175400	2681328369	1903	1903	1903	1903	0
119	20241115	175300	2681328369	1903	1903	1903	1903	0
120	20241115	175200	2681328369	1903	1903	1903	1903	0
121	20241115	175100	2681328369	1903	1903	1903	1903	0
122	20241115	175000	2681328369	1903	1903	1903	1903	21262
123	20241115	174900	2681328369	1903	1903	1903	1903	0
124	20241115	174800	2681328369	1903	1903	1903	1903	0
125	20241115	174700	2681328369	1903	1903	1903	1903	0
126	20241115	174600	2681328369	1903	1903	1903	1903	0
127	20241115	174500	2681328369	1903	1903	1903	1903	0
128	20241115	174400	2681328369	1903	1903	1903	1903	0
129	20241115	174300	2681328369	1903	1903	1903	1903	0
130	20241115	174200	2681328369	1903	1903	1903	1903	0
131	20241115	174100	2681328369	1903	1903	1903	1903	0
132	20241115	174000	2681328369	1903	1903	1903	1903	0
133	20241115	173900	2681328369	1903	1903	1903	1903	0
134	20241115	173800	2681328369	1903	1903	1903	1903	0
135	20241115	173700	2681328369	1903	1903	1903	1903	0
136	20241115	173600	2681328369	1903	1903	1903	1903	0
137	20241115	173500	2681328369	1903	1903	1903	1903	0
138	20241115	173400	2681328369	1903	1903	1903	1903	0
139	20241115	173300	2681328369	1903	1903	1903	1903	0
140	20241115	173200	2681328369	1903	1903	1903	1903	0
141	20241115	173100	2681328369	1903	1903	1903	1903	0
142	20241115	173000	2681328369	1903	1903	1903	1903	0
143	20241115	172900	2681328369	1903	1903	1903	1903	0
144	20241115	172800	2681328369	1903	1903	1903	1903	0
145	20241115	172700	2681328369	1903	1903	1903	1903	0
146	20241115	172600	2681328369	1903	1903	1903	1903	0
147	20241115	172500	2681328369	1903	1903	1903	1903	0
148	20241115	172400	2681328369	1903	1903	1903	1903	0
149	20241115	172300	2681328369	1903	1903	1903	1903	0
150	20241115	172200	2681328369	1903	1903	1903	1903	0
151	20241115	172100	2681328369	1903	1903	1903	1903	0
152	20241115	172000	2681328369	1903	1903	1903	1903	21262
153	20241115	171900	2681328369	1903	1903	1903	1903	0
154	20241115	171800	2681328369	1903	1903	1903	1903	0
155	20241115	171700	2681328369	1903	1903	1903	1903	0
156	20241115	171600	2681328369	1903	1903	1903	1903	0
157	20241115	171500	2681328369	1903	1903	1903	1903	0
158	20241115	171400	2681328369	1903	1903	1903	1903	0
159	20241115	171300	2681328369	1903	1903	1903	1903	0
160	20241115	171200	2681328369	1903	1903	1903	1903	0
161	20241115	171100	2681328369	1903	1903	1903	1903	0
162	20241115	171000	2681328369	1903	1903	1903	1903	0
163	20241115	170900	2681328369	1903	1903	1903	1903	0
164	20241115	170800	2681328369	1903	1903	1903	1903	0
165	20241115	170700	2681328369	1903	1903	1903	1903	0
166	20241115	170600	2681328369	1903	1903	1903	1903	0
167	20241115	170500	2681328369	1903	1903	1903	1903	0
168	20241115	170400	2681328369	1903	1903	1903	1903	0
169	20241115	170300	2681328369	1903	1903	1903	1903	0
170	20241115	170200	2681328369	1903	1903	1903	1903	0
171	20241115	170100	2681328369	1903	1903	1903	1903	0
172	20241115	170000	2681328369	1903	1903	1903	1903	0
173	20241115	165900	2681328369	1903	1903	1903	1903	0
174	20241115	165800	2681328369	1903	1903	1903	1903	0
175	20241115	165700	2681328369	1903	1903	1903	1903	0
176	20241115	165600	2681328369	1903	1903	1903	1903	0
177	20241115	165500	2681328369	1903	1903	1903	1903	0
178	20241115	165400	2681328369	1903	1903	1903	1903	0
179	20241115	165300	2681328369	1903	1903	1903	1903	0
180	20241115	165200	2681328369	1903	1903	1903	1903	0
181	20241115	165100	2681328369	1903	1903	1903	1903	0
182	20241115	165000	2681328369	1903	1903	1903	1903	21262
183	20241115	164900	2681328369	1903	1903	1903	1903	0
184	20241115	164800	2681328369	1903	1903	1903	1903	0
185	20241115	164700	2681328369	1903	1903	1903	1903	0
186	20241115	164600	2681328369	1903	1903	1903	1903	0
187	20241115	164500	2681328369	1903	1903	1903	1903	0
188	20241115	164400	2681328369	1903	1903	1903	1903	0
189	20241115	164300	2681328369	1903	1903	1903	1903	0
190	20241115	164200	2681328369	1903	1903	1903	1903	0
191	20241115	164100	2681328369	1903	1903	1903	1903	0
192	20241115	164000	2681328369	1903	1903	1903	1903	0
193	20241115	163900	2681328369	1903	1903	1903	1903	0
194	20241115	163800	2681328369	1903	1903	1903	1903	0
195	20241115	163700	2681328369	1903	1903	1903	1903	0
196	20241115	163600	2681328369	1903	1903	1903	1903	0
197	20241115	163500	2681328369	1903	1903	1903	1903	0
198	20241115	163400	2681328369	1903	1903	1903	1903	0
199	20241115	163300	2681328369	1903	1903	1903	1903	0
200	20241115	163200	2681328369	1903	1903	1903	1903	0
201	20241115	163100	2681328369	1903	1903	1903	1903	0
202	20241115	163000	2681328369	1903	1903	1903	1903	0
203	20241115	162900	2681328369	1903	1903	1903	1903	0
204	20241115	162800	2681328369	1903	1903	1903	1903	0
205	20241115	162700	2681328369	1903	1903	1903	1903	0
206	20241115	162600	2681328369	1903	1903	1903	1903	0
207	20241115	162500	2681328369	1903	1903	1903	1903	0
208	20241115	162400	2681328369	1903	1903	1903	1903	0
209	20241115	162300	2681328369	1903	1903	1903	1903	0
210	20241115	162200	2681328369	1903	1903	1903	1903	0
211	20241115	162100	2681328369	1903	1903	1903	1903	0
212	20241115	162000	2681328369	1903	1903	1903	1903	21262
213	20241115	161900	2681328369	1903	1903	1903	1903	0
214	20241115	161800	2681328369	1903	1903	1903	1903	0
215	20241115	161700	2681328369	1903	1903	1903	1903	0
216	20241115	161600	2681328369	1903	1903	1903	1903	0
217	20241115	161500	2681328369	1903	1903	1903	1903	0
218	20241115	161400	2681328369	1903	1903	1903	1903	0
219	20241115	161300	2681328369	1903	1903	1903	1903	0
220	20241115	161200	2681328369	1903	1903	1903	1903	0
221	20241115	161100	2681328369	1903	1903	1903	1903	0
222	20241115	161000	2681328369	1903	1903	1903	1903	0
223	20241115	160900	2681328369	1903	1903	1903	1903	0
224	20241115	160800	2681328369	1903	1903	1903	1903	0
225	20241115	160700	2681328369	1903	1903	1903	1903	0
226	20241115	160600	2681328369	1903	1903	1903	1903	0
227	20241115	160500	2681328369	1903	1903	1903	1903	0
228	20241115	160400	2681328369	1903	1903	1903	1903	0
229	20241115	160300	2681328369	1903	1903	1903	1903	0
230	20241115	160200	2681328369	1903	1903	1903	1903	0
231	20241115	160100	2681328369	1903	1903	1903	1903	0
232	20241115	160000	2681328369	1903	1903	1903	1903	0
233	20241115	155900	2681328369	1903	1903	1903	1903	0
234	20241115	155800	2681328369	1903	1903	1903	1903	0
235	20241115	155700	2681328369	1903	1903	1903	1903	0
236	20241115	155600	2681328369	1903	1903	1903	1903	0
237	20241115	155500	2681328369	1903	1903	1903	1903	0
238	20241115	155400	2681328369	1903	1903	1903	1903	0
239	20241115	155300	2681328369	1903	1903	1903	1903	0
240	20241115	155200	2681328369	1903	1903	1903	1903	0
241	20241115	155100	2681328369	1903	1903	1903	1903	0
242	20241115	155000	2681328369	1903	1903	1903	1903	21262
243	20241115	154900	2681328369	1903	1903	1903	1903	0
244	20241115	154800	2681328369	1903	1903	1903	1903	0
245	20241115	154700	2681328369	1903	1903	1903	1903	0
246	20241115	154600	2681328369	1903	1903	1903	1903	0
247	20241115	154500	2681328369	1903	1903	1903	1903	0
248	20241115	154400	2681328369	1903	1903	1903	1903	0
249	20241115	154300	2681328369	1903	1903	1903	1903	0
250	20241115	154200	2681328369	1903	1903	1903	1903	0
251	20241115	154100	2681328369	1903	1903	1903	1903	0
252	20241115	154000	2681328369	1903	1903	1903	1903	0
253	20241115	153900	2681328369	1903	1903	1903	1903	0
254	20241115	153800	2681328369	1903	1903	1903	1903	0
255	20241115	153700	2681328369	1903	1903	1903	1903	0
256	20241115	153600	2681328369	1903	1903	1903	1903	0
257	20241115	153500	2681328369	1903	1903	1903	1903	0
258	20241115	153400	2681328369	1903	1903	1903	1903	0
259	20241115	153300	2681328369	1903	1903	1903	1903	0
260	20241115	153200	2681328369	1903	1903	1903	1903	0
261	20241115	153100	2681328369	1903	1903	1903	1903	0
262	20241115	153000	2681328369	1903	1903	1903	1903	21262
263	20241115	152900	2640866783	1903	1903	1903	1903	0
264	20241115	152800	2640866783	1903	1903	1903	1903	0
265	20241115	152700	2640866783	1903	1903	1903	1903	0
266	20241115	152600	2640866783	1903	1903	1903	1903	0
267	20241115	152500	2640866783	1903	1903	1903	1903	0
268	20241115	152400	2640866783	1903	1903	1903	1903	0
269	20241115	152300	2640866783	1903	1903	1903	1903	0
270	20241115	152200	2640866783	1903	1903	1903	1903	0
271	20241115	152100	2640866783	1903	1903	1903	1903	0
272	20241115	152000	2640866783	1903	1903	1903	1903	0
273	20241115	151900	2640866783	1903	1907	1907	1903	5583
274	20241115	151800	2630231157	1907	1908	1908	1906	990
275	20241115	151700	2628342608	1908	1908	1908	1905	790
276	20241115	151600	2626836103	1908	1902	1909	1901	4771
277	20241115	151500	2617754091	1902	1901	1902	1900	1509
278	20241115	151400	2614884149	1901	1900	1902	1899	2308
279	20241115	151300	2610499527	1900	1901	1901	1899	889
280	20241115	151200	2608810504	1901	1901	1901	1898	2939
281	20241115	151100	2603229593	1899	1900	1902	1898	966
282	20241115	151000	2601394374	1901	1900	1902	1900	2784
283	20241115	150900	2596103573	1898	1900	1901	1898	1546
284	20241115	150800	2593166342	1900	1901	1902	1900	1406
285	20241115	150700	2590492685	1903	1903	1903	1899	4520
286	20241115	150600	2581904491	1900	1904	1904	1900	1220
287	20241115	150500	2579583782	1904	1902	1904	1897	1026
288	20241115	150400	2577631688	1902	1896	1902	1896	1551
289	20241115	150300	2574683820	1900	1898	1901	1892	12562
290	20241115	150200	2550881685	1898	1898	1901	1895	11897
291	20241115	150100	2528318063	1899	1901	1901	1898	3658
292	20241115	150000	2521370730	1901	1903	1903	1899	11346
293	20241115	145900	2499815735	1903	1904	1904	1901	1955
294	20241115	145800	2496097851	1904	1907	1907	1903	1975
295	20241115	145700	2492338262	1907	1906	1907	1905	3023
296	20241115	145600	2486578347	1906	1905	1906	1904	689
297	20241115	145500	2485265933	1906	1907	1907	1905	1149
298	20241115	145400	2483076805	1907	1906	1907	1906	249
299	20241115	145300	2482602091	1906	1904	1906	1904	443
300	20241115	145200	2481758218	1904	1905	1905	1904	214
301	20241115	145100	2481350549	1905	1907	1907	1903	1330
302	20241115	145000	2478818546	1908	1909	1909	1904	2910
303	20241115	144900	2473270803	1909	1909	1909	1908	983
304	20241115	144800	2471394311	1909	1908	1909	1908	938
305	20241115	144700	2469603948	1908	1909	1909	1908	4417
306	20241115	144600	2461175777	1909	1909	1910	1909	228
307	20241115	144500	2460740332	1909	1912	1912	1909	148
308	20241115	144400	2460457690	1912	1910	1914	1910	2417
309	20241115	144300	2455833979	1910	1911	1911	1908	3362
310	20241115	144200	2449416432	1912	1910	1912	1908	925
311	20241115	144100	2447650852	1910	1913	1913	1910	107
312	20241115	144000	2447446416	1913	1913	1913	1909	5948
313	20241115	143900	2436084577	1914	1914	1916	1913	1791
314	20241115	143800	2432655446	1916	1914	1916	1914	1405
315	20241115	143700	2429965080	1915	1913	1916	1912	4165
316	20241115	143600	2421990264	1914	1911	1914	1911	1908
317	20241115	143500	2418340694	1910	1909	1910	1909	12303
318	20241115	143400	2394844958	1909	1906	1909	1906	785
319	20241115	143300	2393346999	1908	1907	1909	1906	8144
320	20241115	143200	2377822278	1907	1908	1909	1907	3962
321	20241115	143100	2370261494	1909	1906	1910	1905	6548
322	20241115	143000	2357767339	1907	1909	1910	1907	3728
323	20241115	142900	2350650678	1909	1909	1910	1907	1552
324	20241115	142800	2347687688	1909	1898	1910	1898	20671
325	20241115	142700	2308348291	1898	1899	1900	1895	764
326	20241115	142600	2306898372	1899	1895	1899	1894	4152
327	20241115	142500	2299016056	1895	1895	1895	1893	3257
328	20241115	142400	2292848775	1895	1895	1896	1895	1874
329	20241115	142300	2289296545	1896	1897	1898	1895	806
330	20241115	142200	2287768799	1898	1900	1900	1897	1184
331	20241115	142100	2285521327	1900	1899	1900	1898	5325
332	20241115	142000	2275408555	1899	1894	1899	1894	15688
333	20241115	141900	2245665899	1894	1895	1895	1894	1105
334	20241115	141800	2243572829	1895	1893	1895	1893	909
335	20241115	141700	2241851488	1893	1891	1893	1891	1420
336	20241115	141600	2239164850	1891	1894	1894	1891	6569
337	20241115	141500	2226726968	1894	1894	1895	1894	1352
338	20241115	141400	2224165967	1894	1897	1897	1894	1653
339	20241115	141300	2221033357	1896	1896	1897	1896	2642
340	20241115	141200	2216024087	1895	1895	1896	1894	4923
341	20241115	141100	2206695055	1894	1894	1895	1894	2951
342	20241115	141000	2201104954	1893	1893	1893	1893	1547
343	20241115	140900	2198176483	1893	1892	1893	1892	4471
344	20241115	140800	2189717251	1892	1894	1894	1892	4279
345	20241115	140700	2181617995	1894	1896	1896	1894	67
346	20241115	140600	2181491094	1897	1895	1897	1893	12194
347	20241115	140500	2158381608	1895	1893	1895	1892	2912
348	20241115	140400	2152868175	1893	1893	1894	1891	5059
349	20241115	140300	2143296578	1893	1890	1893	1886	9506
350	20241115	140200	2125317636	1889	1887	1889	1886	2232
351	20241115	140100	2121103543	1887	1888	1888	1887	305
352	20241115	140000	2120528007	1888	1889	1890	1888	1890
353	20241115	135900	2116956495	1890	1889	1890	1889	5033
354	20241115	135800	2107445558	1889	1887	1889	1886	1145
355	20241115	135700	2105284091	1887	1887	1887	1882	1112
356	20241115	135600	2103188574	1887	1887	1887	1882	100
357	20241115	135500	2103000064	1887	1887	1887	1887	669
358	20241115	135400	2101737661	1887	1887	1887	1887	742
359	20241115	135300	2100337507	1887	1887	1887	1887	551
360	20241115	135200	2099297770	1887	1887	1890	1887	3618
361	20241115	135100	2092468803	1888	1881	1889	1881	21731
362	20241115	135000	2051462094	1882	1879	1882	1879	11407
363	20241115	134900	2030015981	1880	1879	1880	1879	814
364	20241115	134800	2028486165	1879	1880	1880	1879	95
365	20241115	134700	2028307570	1880	1880	1881	1880	602
366	20241115	134600	2027175808	1881	1880	1881	1880	29
367	20241115	134500	2027121262	1881	1880	1881	1880	1417
368	20241115	134400	2024457238	1880	1880	1880	1880	1
369	20241115	134300	2024455358	1880	1880	1880	1880	102
370	20241115	134200	2024263598	1874	1878	1880	1874	1292
371	20241115	134100	2021841218	1878	1880	1881	1875	96
372	20241115	134000	2021660731	1881	1878	1881	1878	1273
373	20241115	133900	2019267849	1878	1878	1878	1878	229
374	20241115	133800	2018837787	1878	1878	1878	1878	13
375	20241115	133700	2018813373	1878	1877	1878	1877	41
376	20241115	133600	2018736415	1878	1871	1878	1871	4276
377	20241115	133500	2010730475	1871	1871	1871	1871	1000
378	20241115	133400	2008859475	1876	1876	1876	1876	200
379	20241115	133300	2008484275	1878	1878	1878	1878	0
380	20241115	133200	2008484275	1878	1878	1878	1878	0
381	20241115	133100	2008484275	1878	1876	1879	1876	4
382	20241115	133000	2008476764	1881	1881	1881	1881	42
383	20241115	132900	2008397762	1882	1871	1882	1871	9118
384	20241115	132800	1991336210	1870	1869	1870	1869	3198
385	20241115	132700	1985357641	1869	1869	1869	1869	1
386	20241115	132600	1985355772	1865	1865	1869	1865	2102
387	20241115	132500	1981435142	1865	1870	1870	1865	91
388	20241115	132400	1981264977	1870	1864	1870	1864	537
389	20241115	132300	1980261435	1863	1864	1870	1863	2048
390	20241115	132200	1976431964	1870	1863	1870	1862	2167
391	20241115	132100	1972383990	1863	1869	1869	1862	1180
392	20241115	132000	1970179853	1868	1869	1869	1861	5834
393	20241115	131900	1959285137	1866	1872	1872	1866	12348
394	20241115	131800	1936204213	1873	1874	1874	1872	5102
395	20241115	131700	1926647682	1875	1879	1883	1873	8399
396	20241115	131600	1910887343	1884	1881	1884	1880	4623
397	20241115	131500	1902187708	1883	1883	1884	1883	193
398	20241115	131400	1901824249	1883	1883	1883	1883	8
399	20241115	131300	1901809185	1884	1882	1884	1881	2077
400	20241115	131200	1897900599	1888	1886	1888	1882	12985
401	20241115	131100	1873399048	1886	1883	1886	1883	1500
402	20241115	131000	1870572621	1883	1884	1884	1883	384
403	20241115	130900	1869849245	1884	1886	1886	1884	2167
404	20241115	130800	1865766334	1885	1881	1885	1881	10335
405	20241115	130700	1846297739	1881	1880	1881	1875	3577
406	20241115	130600	1839573188	1880	1880	1880	1880	1534
407	20241115	130500	1836689268	1879	1879	1879	1874	713
408	20241115	130400	1835349861	1872	1884	1884	1872	92
409	20241115	130300	1835177486	1880	1884	1886	1880	1137
410	20241115	130200	1833035082	1884	1885	1886	1884	9692
411	20241115	130100	1814765603	1885	1885	1885	1884	691
412	20241115	130000	1813463368	1884	1883	1885	1882	1510
413	20241115	125900	1810619090	1884	1880	1884	1879	14812
414	20241115	125800	1782760483	1880	1875	1880	1875	30850
415	20241115	125700	1724832243	1876	1872	1876	1872	9778
416	20241115	125600	1706516312	1872	1872	1872	1872	165
417	20241115	125500	1706207432	1874	1874	1874	1870	2502
418	20241115	125400	1701522281	1874	1871	1874	1871	4224
419	20241115	125300	1693619109	1871	1871	1871	1871	4309
420	20241115	125200	1685556970	1871	1872	1874	1871	220
421	20241115	125100	1685144978	1872	1872	1872	1872	65
422	20241115	125000	1685023298	1872	1869	1872	1868	14614
423	20241115	124900	1657710908	1869	1869	1869	1869	3850
424	20241115	124800	1650515258	1870	1872	1872	1870	55
425	20241115	124700	1650412406	1871	1869	1872	1869	2054
426	20241115	124600	1646571371	1870	1863	1870	1862	1012
427	20241115	124500	1644686960	1870	1865	1870	1862	1012
428	20241115	124400	1642801749	1865	1875	1875	1865	4676
429	20241115	124300	1634074210	1867	1874	1876	1867	17708
430	20241115	124200	1600909026	1876	1876	1877	1875	1550
431	20241115	124100	1598002194	1877	1876	1877	1875	6429
432	20241115	124000	1585937424	1876	1877	1877	1876	70
433	20241115	123900	1585806044	1877	1875	1877	1873	1250
434	20241115	123800	1583462823	1875	1877	1877	1875	1682
435	20241115	123700	1580305855	1878	1876	1878	1875	2557
436	20241115	123600	1575509068	1878	1873	1879	1873	15339
437	20241115	123500	1546718577	1873	1865	1873	1865	13830
438	20241115	123400	1520860287	1868	1864	1868	1864	2910
439	20241115	123300	1515432577	1865	1864	1865	1864	562
440	20241115	123200	1514385007	1864	1861	1864	1861	4018
441	20241115	123100	1506900376	1861	1861	1862	1861	338
442	20241115	123000	1506271357	1856	1857	1861	1856	1020
443	20241115	122900	1504378231	1862	1855	1862	1855	1302
444	20241115	122800	1501960826	1862	1855	1862	1855	3015
445	20241115	122700	1496353355	1859	1854	1860	1854	2998
446	20241115	122600	1490777399	1854	1854	1859	1854	524
447	20241115	122500	1489803387	1858	1854	1859	1852	2790
448	20241115	122400	1484629582	1854	1847	1854	1845	22636
449	20241115	122300	1442749441	1844	1846	1847	1844	20448
450	20241115	122200	1405016316	1845	1845	1845	1845	24
451	20241115	122100	1404972036	1845	1845	1846	1845	569
452	20241115	122000	1403922177	1845	1845	1845	1845	1701
453	20241115	121900	1400783832	1845	1845	1845	1845	575
454	20241115	121800	1399722957	1845	1845	1845	1845	30
455	20241115	121700	1399667607	1845	1845	1845	1845	550
456	20241115	121600	1398652857	1845	1845	1845	1845	0
457	20241115	121500	1398652857	1845	1842	1845	1842	3289
458	20241115	121400	1392587015	1842	1842	1842	1842	1123
459	20241115	121300	1390518449	1841	1841	1842	1841	153
460	20241115	121200	1390236774	1842	1840	1842	1840	247
461	20241115	121100	1389782154	1840	1840	1840	1840	200
462	20241115	121000	1389414154	1840	1840	1840	1840	12181
463	20241115	120900	1367001114	1840	1840	1840	1840	1500
464	20241115	120800	1364241114	1840	1832	1840	1832	333
465	20241115	120700	1363629327	1832	1839	1839	1832	1275
466	20241115	120600	1361288955	1840	1839	1840	1839	555
467	20241115	120500	1360268220	1839	1839	1839	1839	1608
468	20241115	120400	1357311108	1830	1837	1838	1830	2345
469	20241115	120300	1353015527	1837	1832	1837	1832	202
470	20241115	120200	1352645454	1832	1833	1839	1831	3359
471	20241115	120100	1346488088	1833	1838	1838	1833	7324
472	20241115	120000	1333041992	1838	1838	1838	1838	1
473	20241115	115900	1333040154	1843	1843	1843	1843	0
474	20241115	115800	1333040154	1843	1843	1843	1843	0
475	20241115	115700	1333040154	1843	1838	1843	1837	276
476	20241115	115600	1332533021	1838	1838	1838	1838	1000
477	20241115	115500	1330695021	1837	1837	1837	1837	4799
478	20241115	115400	1321879258	1838	1844	1845	1838	3000
479	20241115	115300	1316358758	1844	1842	1844	1842	1100
480	20241115	115200	1314331092	1842	1842	1842	1842	1506
481	20241115	115100	1311557040	1842	1842	1842	1842	1050
482	20241115	115000	1309622940	1842	1840	1842	1840	1627
483	20241115	114900	1306628859	1840	1840	1840	1840	1
484	20241115	114800	1306627019	1835	1836	1836	1835	244
485	20241115	114700	1306179036	1835	1835	1836	1835	1734
486	20241115	114600	1302995946	1835	1835	1836	1835	1239
487	20241115	114500	1300722231	1835	1839	1841	1835	1460
488	20241115	114400	1298036191	1835	1839	1839	1835	50
489	20241115	114300	1297944399	1834	1835	1838	1834	90
490	20241115	114200	1297779216	1835	1840	1840	1835	11071
491	20241115	114100	1277439249	1841	1841	1841	1841	8
492	20241115	114000	1277424521	1841	1841	1841	1841	97
493	20241115	113900	1277245944	1840	1840	1840	1840	14
494	20241115	113800	1277220184	1840	1840	1840	1840	765
495	20241115	113700	1275812584	1840	1840	1840	1840	15
496	20241115	113600	1275784984	1838	1841	1841	1838	3559
497	20241115	113500	1269239611	1840	1841	1841	1840	5494
498	20241115	113400	1259130601	1842	1843	1843	1840	9910
499	20241115	113300	1240886860	1843	1843	1843	1843	10
500	20241115	113200	1240868430	1850	1844	1850	1840	4901
501	20241115	113100	1231827365	1844	1842	1844	1839	1612
502	20241115	113000	1228858741	1842	1838	1842	1838	474
503	20241115	112900	1227985681	1838	1840	1840	1838	389
504	20241115	112800	1227270116	1840	1839	1840	1839	4668
505	20241115	112700	1218681858	1840	1840	1840	1840	50
506	20241115	112600	1218589858	1838	1838	1838	1838	2148
507	20241115	112500	1214641834	1840	1840	1840	1840	1160
508	20241115	112400	1212507434	1840	1840	1840	1840	100
509	20241115	112300	1212323434	1840	1840	1840	1840	0
510	20241115	112200	1212323434	1840	1840	1840	1840	5
511	20241115	112100	1212314234	1837	1838	1838	1837	892
512	20241115	112000	1210674853	1840	1842	1842	1840	51
513	20241115	111900	1210581011	1842	1838	1842	1838	88
514	20241115	111800	1210419236	1837	1836	1838	1836	101
515	20241115	111700	1210233748	1838	1837	1838	1837	123
516	20241115	111600	1210007697	1838	1842	1842	1838	706
517	20241115	111500	1208709865	1838	1842	1842	1838	291
518	20241115	111400	1208174803	1842	1842	1842	1842	31
519	20241115	111300	1208117701	1842	1838	1842	1838	3003
520	20241115	111200	1202598175	1838	1839	1839	1838	1161
521	20241115	111100	1200463352	1844	1841	1844	1840	772
522	20241115	111000	1199042361	1844	1844	1844	1844	10
523	20241115	110900	1199023921	1843	1840	1844	1838	4691
524	20241115	110800	1190390312	1840	1830	1840	1830	254
525	20241115	110700	1189923679	1840	1828	1840	1828	507
526	20241115	110600	1188991093	1827	1840	1840	1827	201
527	20241115	110500	1188623771	1825	1840	1840	1825	5468
528	20241115	110400	1178605702	1840	1841	1841	1839	3023
529	20241115	110300	1173042118	1842	1851	1851	1842	7827
530	20241115	110200	1158607660	1851	1848	1851	1846	1094
531	20241115	110100	1156586109	1859	1857	1859	1848	9727
532	20241115	110000	1138566093	1856	1860	1860	1856	540
533	20241115	105900	1137563045	1860	1856	1860	1855	7590
534	20241115	105800	1123474929	1855	1855	1855	1855	3002
535	20241115	105700	1117906219	1854	1854	1854	1854	671
536	20241115	105600	1116662185	1855	1854	1855	1854	561
537	20241115	105500	1115621633	1854	1854	1854	1854	817
538	20241115	105400	1114106915	1854	1854	1854	1854	190
539	20241115	105300	1113754655	1854	1854	1854	1854	10
540	20241115	105200	1113736115	1854	1853	1854	1853	4314
541	20241115	105100	1105738159	1854	1854	1854	1853	303
542	20241115	105000	1105176407	1853	1852	1853	1852	1958
543	20241115	104900	1101549233	1853	1847	1853	1844	13306
544	20241115	104800	1076943210	1847	1847	1847	1847	300
545	20241115	104700	1076389110	1847	1844	1848	1843	945
546	20241115	104600	1074647056	1844	1847	1847	1844	2491
547	20241115	104500	1070051488	1850	1850	1850	1850	60
548	20241115	104400	1069940488	1851	1851	1851	1851	404
549	20241115	104300	1069192684	1851	1850	1851	1850	150
550	20241115	104200	1068915134	1845	1852	1852	1845	796
551	20241115	104100	1067446350	1853	1852	1853	1850	2846
552	20241115	104000	1062172807	1852	1852	1852	1852	4768
553	20241115	103900	1053342471	1852	1851	1852	1851	228
554	20241115	103800	1052920440	1852	1852	1852	1852	0
555	20241115	103700	1052920440	1852	1853	1853	1850	4073
556	20241115	103600	1045385174	1853	1854	1854	1853	160
557	20241115	103500	1045088594	1856	1861	1862	1844	8080
558	20241115	103400	1030114199	1861	1849	1863	1849	6294
559	20241115	103300	1018436737	1849	1842	1849	1840	19793
560	20241115	103200	981934414	1842	1842	1843	1842	861
561	20241115	103100	980348385	1840	1835	1842	1835	11332
562	20241115	103000	959519229	1835	1835	1835	1835	164
563	20241115	102900	959218289	1835	1831	1835	1830	2753
564	20241115	102800	954172470	1831	1831	1835	1830	2700
565	20241115	102700	949222298	1832	1839	1839	1832	3201
566	20241115	102600	943349250	1839	1839	1839	1839	0
567	20241115	102500	943349250	1839	1830	1839	1830	51
568	20241115	102400	943255911	1839	1829	1840	1829	148
569	20241115	102300	942984686	1842	1839	1843	1838	8133
570	20241115	102200	928016598	1836	1830	1839	1823	7959
571	20241115	102100	913404004	1831	1822	1831	1822	307
572	20241115	102000	912844587	1832	1828	1832	1820	12243
573	20241115	101900	890542245	1828	1834	1834	1828	534
574	20241115	101800	889566009	1827	1827	1827	1827	0
575	20241115	101700	889566009	1827	1837	1837	1827	996
576	20241115	101600	887744213	1834	1835	1837	1834	801
577	20241115	101500	886273479	1835	1834	1835	1834	245
578	20241115	101400	885824089	1833	1831	1833	1827	1255
579	20241115	101300	883525920	1831	1831	1831	1831	506
580	20241115	101200	882599434	1829	1829	1829	1829	13
581	20241115	101100	882575657	1833	1833	1833	1826	108
582	20241115	101000	882377714	1833	1824	1834	1824	1443
583	20241115	100900	879738114	1824	1829	1830	1824	830
584	20241115	100800	878221990	1829	1824	1830	1824	1827
585	20241115	100700	874889207	1824	1824	1824	1822	1508
586	20241115	100600	872141617	1820	1826	1826	1820	14743
587	20241115	100500	845244794	1826	1831	1831	1825	7004
588	20241115	100400	832439113	1831	1838	1838	1831	15737
589	20241115	100300	803588423	1835	1841	1841	1835	2342
590	20241115	100200	799290049	1841	1841	1841	1841	5
591	20241115	100100	799280844	1841	1836	1841	1836	2987
592	20241115	100000	793796692	1836	1840	1841	1836	776
593	20241115	095900	792369386	1841	1841	1841	1836	307
594	20241115	095800	791804224	1842	1842	1842	1842	0
595	20241115	095700	791804224	1842	1842	1842	1834	17850
596	20241115	095600	758978287	1839	1839	1839	1839	2922
597	20241115	095500	753604729	1842	1838	1842	1838	7639
598	20241115	095400	739541601	1838	1837	1838	1837	37
599	20241115	095300	739473626	1837	1838	1838	1837	2346
600	20241115	095200	735162883	1838	1840	1841	1838	926
601	20241115	095100	733459495	1838	1838	1838	1838	900
602	20241115	095000	731805295	1842	1842	1842	1839	5633
603	20241115	094900	721440889	1842	1842	1842	1842	1830
604	20241115	094800	718070029	1840	1842	1842	1840	759
605	20241115	094700	716673209	1840	1840	1840	1840	1336
606	20241115	094600	714214969	1844	1840	1844	1840	351
607	20241115	094500	713569121	1840	1844	1844	1838	1321
608	20241115	094400	711139825	1837	1845	1845	1837	501
609	20241115	094300	710219480	1836	1846	1846	1836	9394
610	20241115	094200	692963857	1847	1847	1847	1840	1093
611	20241115	094100	690951779	1839	1844	1844	1839	3014
612	20241115	094000	685408918	1840	1850	1850	1840	1434
613	20241115	093900	682769053	1841	1850	1850	1841	208
614	20241115	093800	682384262	1850	1846	1850	1840	10030
615	20241115	093700	663898898	1846	1847	1847	1846	2922
616	20241115	093600	658503723	1846	1853	1853	1846	1459
617	20241115	093500	655806275	1855	1853	1855	1852	4812
618	20241115	093400	646882223	1853	1853	1853	1847	5200
619	20241115	093300	637266743	1852	1851	1852	1847	10024
620	20241115	093200	618729318	1852	1855	1855	1851	7461
621	20241115	093100	604904872	1855	1855	1855	1855	1179
622	20241115	093000	602717827	1855	1859	1859	1855	620
623	20241115	092900	601567254	1859	1860	1860	1859	176
624	20241115	092800	601240018	1856	1852	1856	1852	828
625	20241115	092700	599703853	1852	1855	1856	1852	2357
626	20241115	092600	595337166	1856	1855	1856	1854	8343
627	20241115	092500	579863826	1855	1869	1869	1855	5696
628	20241115	092400	569262267	1869	1870	1870	1869	1862
629	20241115	092300	565780747	1870	1870	1870	1863	2865
630	20241115	092200	560431878	1870	1874	1875	1870	13510
631	20241115	092100	535148559	1870	1872	1878	1870	22465
632	20241115	092000	493052530	1874	1870	1874	1870	11047
633	20241115	091900	472378738	1867	1863	1870	1863	6163
634	20241115	091800	460863572	1869	1869	1869	1863	2199
635	20241115	091700	456764726	1869	1871	1874	1851	11229
636	20241115	091600	435824770	1871	1856	1871	1856	22666
637	20241115	091500	393639122	1856	1857	1857	1856	1962
638	20241115	091400	389995738	1857	1857	1857	1851	7970
639	20241115	091300	375199920	1855	1856	1857	1855	8021
640	20241115	091200	360310953	1857	1840	1857	1840	34571
641	20241115	091100	296309634	1848	1850	1850	1841	656
642	20241115	091000	295097584	1848	1854	1855	1840	6780
643	20241115	090900	282579236	1854	1852	1854	1847	7185
644	20241115	090800	269277095	1851	1858	1858	1851	27461
645	20241115	090700	218313041	1858	1847	1858	1841	15800
646	20241115	090600	189075946	1847	1840	1848	1840	2000
647	20241115	090500	185385412	1846	1829	1846	1828	8703
648	20241115	090400	169430029	1829	1834	1834	1828	26677
649	20241115	090300	120567601	1833	1840	1840	1833	7308
650	20241115	090200	107132965	1840	1840	1845	1832	17927
651	20241115	090100	74177684	1849	1839	1853	1839	1294
652	20241115	090000	71782402	1855	1829	1858	1829	34046