KissMeData/133750/min/candle-20241206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241206	202400	276633024	1907	1907	1907	1907	1001
3	20241206	202300	276633024	1907	1907	1907	1907	0
4	20241206	202200	276633024	1907	1907	1907	1907	0
5	20241206	202100	276633024	1907	1907	1907	1907	0
6	20241206	202000	276633024	1907	1907	1907	1907	0
7	20241206	201900	276633024	1907	1907	1907	1907	0
8	20241206	201800	276633024	1907	1907	1907	1907	0
9	20241206	201700	276633024	1907	1907	1907	1907	0
10	20241206	201600	276633024	1907	1907	1907	1907	0
11	20241206	201500	276633024	1907	1907	1907	1907	0
12	20241206	201400	276633024	1907	1907	1907	1907	0
13	20241206	201300	276633024	1907	1907	1907	1907	0
14	20241206	201200	276633024	1907	1907	1907	1907	0
15	20241206	201100	276633024	1907	1907	1907	1907	0
16	20241206	201000	276633024	1907	1907	1907	1907	0
17	20241206	200900	276633024	1907	1907	1907	1907	0
18	20241206	200800	276633024	1907	1907	1907	1907	0
19	20241206	200700	276633024	1907	1907	1907	1907	0
20	20241206	200600	276633024	1907	1907	1907	1907	0
21	20241206	200500	276633024	1907	1907	1907	1907	0
22	20241206	200400	276633024	1907	1907	1907	1907	0
23	20241206	200300	276633024	1907	1907	1907	1907	0
24	20241206	200200	276633024	1907	1907	1907	1907	0
25	20241206	200100	276633024	1907	1907	1907	1907	0
26	20241206	200000	276633024	1907	1907	1907	1907	0
27	20241206	195900	276633024	1907	1907	1907	1907	0
28	20241206	195800	276633024	1907	1907	1907	1907	0
29	20241206	195700	276633024	1907	1907	1907	1907	0
30	20241206	195600	276633024	1907	1907	1907	1907	0
31	20241206	195500	276633024	1907	1907	1907	1907	0
32	20241206	195400	276633024	1907	1907	1907	1907	1001
33	20241206	195300	276633024	1907	1907	1907	1907	0
34	20241206	195200	276633024	1907	1907	1907	1907	0
35	20241206	195100	276633024	1907	1907	1907	1907	0
36	20241206	195000	276633024	1907	1907	1907	1907	0
37	20241206	194900	276633024	1907	1907	1907	1907	0
38	20241206	194800	276633024	1907	1907	1907	1907	0
39	20241206	194700	276633024	1907	1907	1907	1907	0
40	20241206	194600	276633024	1907	1907	1907	1907	0
41	20241206	194500	276633024	1907	1907	1907	1907	0
42	20241206	194400	276633024	1907	1907	1907	1907	0
43	20241206	194300	276633024	1907	1907	1907	1907	0
44	20241206	194200	276633024	1907	1907	1907	1907	0
45	20241206	194100	276633024	1907	1907	1907	1907	0
46	20241206	194000	276633024	1907	1907	1907	1907	0
47	20241206	193900	276633024	1907	1907	1907	1907	0
48	20241206	193800	276633024	1907	1907	1907	1907	0
49	20241206	193700	276633024	1907	1907	1907	1907	0
50	20241206	193600	276633024	1907	1907	1907	1907	0
51	20241206	193500	276633024	1907	1907	1907	1907	0
52	20241206	193400	276633024	1907	1907	1907	1907	0
53	20241206	193300	276633024	1907	1907	1907	1907	0
54	20241206	193200	276633024	1907	1907	1907	1907	0
55	20241206	193100	276633024	1907	1907	1907	1907	0
56	20241206	193000	276633024	1907	1907	1907	1907	0
57	20241206	192900	276633024	1907	1907	1907	1907	0
58	20241206	192800	276633024	1907	1907	1907	1907	0
59	20241206	192700	276633024	1907	1907	1907	1907	0
60	20241206	192600	276633024	1907	1907	1907	1907	0
61	20241206	192500	276633024	1907	1907	1907	1907	0
62	20241206	192400	276633024	1907	1907	1907	1907	1001
63	20241206	192300	276633024	1907	1907	1907	1907	0
64	20241206	192200	276633024	1907	1907	1907	1907	0
65	20241206	192100	276633024	1907	1907	1907	1907	0
66	20241206	192000	276633024	1907	1907	1907	1907	0
67	20241206	191900	276633024	1907	1907	1907	1907	0
68	20241206	191800	276633024	1907	1907	1907	1907	0
69	20241206	191700	276633024	1907	1907	1907	1907	0
70	20241206	191600	276633024	1907	1907	1907	1907	0
71	20241206	191500	276633024	1907	1907	1907	1907	0
72	20241206	191400	276633024	1907	1907	1907	1907	0
73	20241206	191300	276633024	1907	1907	1907	1907	0
74	20241206	191200	276633024	1907	1907	1907	1907	0
75	20241206	191100	276633024	1907	1907	1907	1907	0
76	20241206	191000	276633024	1907	1907	1907	1907	0
77	20241206	190900	276633024	1907	1907	1907	1907	0
78	20241206	190800	276633024	1907	1907	1907	1907	0
79	20241206	190700	276633024	1907	1907	1907	1907	0
80	20241206	190600	276633024	1907	1907	1907	1907	0
81	20241206	190500	276633024	1907	1907	1907	1907	0
82	20241206	190400	276633024	1907	1907	1907	1907	0
83	20241206	190300	276633024	1907	1907	1907	1907	0
84	20241206	190200	276633024	1907	1907	1907	1907	0
85	20241206	190100	276633024	1907	1907	1907	1907	0
86	20241206	190000	276633024	1907	1907	1907	1907	0
87	20241206	185900	276633024	1907	1907	1907	1907	0
88	20241206	185800	276633024	1907	1907	1907	1907	0
89	20241206	185700	276633024	1907	1907	1907	1907	0
90	20241206	185600	276633024	1907	1907	1907	1907	0
91	20241206	185500	276633024	1907	1907	1907	1907	0
92	20241206	185400	276633024	1907	1907	1907	1907	1001
93	20241206	185300	276633024	1907	1907	1907	1907	0
94	20241206	185200	276633024	1907	1907	1907	1907	0
95	20241206	185100	276633024	1907	1907	1907	1907	0
96	20241206	185000	276633024	1907	1907	1907	1907	0
97	20241206	184900	276633024	1907	1907	1907	1907	0
98	20241206	184800	276633024	1907	1907	1907	1907	0
99	20241206	184700	276633024	1907	1907	1907	1907	0
100	20241206	184600	276633024	1907	1907	1907	1907	0
101	20241206	184500	276633024	1907	1907	1907	1907	0
102	20241206	184400	276633024	1907	1907	1907	1907	0
103	20241206	184300	276633024	1907	1907	1907	1907	0
104	20241206	184200	276633024	1907	1907	1907	1907	0
105	20241206	184100	276633024	1907	1907	1907	1907	0
106	20241206	184000	276633024	1907	1907	1907	1907	0
107	20241206	183900	276633024	1907	1907	1907	1907	0
108	20241206	183800	276633024	1907	1907	1907	1907	0
109	20241206	183700	276633024	1907	1907	1907	1907	0
110	20241206	183600	276633024	1907	1907	1907	1907	0
111	20241206	183500	276633024	1907	1907	1907	1907	0
112	20241206	183400	276633024	1907	1907	1907	1907	0
113	20241206	183300	276633024	1907	1907	1907	1907	0
114	20241206	183200	276633024	1907	1907	1907	1907	0
115	20241206	183100	276633024	1907	1907	1907	1907	0
116	20241206	183000	276633024	1907	1907	1907	1907	0
117	20241206	182900	276633024	1907	1907	1907	1907	0
118	20241206	182800	276633024	1907	1907	1907	1907	0
119	20241206	182700	276633024	1907	1907	1907	1907	0
120	20241206	182600	276633024	1907	1907	1907	1907	0
121	20241206	182500	276633024	1907	1907	1907	1907	0
122	20241206	182400	276633024	1907	1907	1907	1907	1001
123	20241206	182300	276633024	1907	1907	1907	1907	0
124	20241206	182200	276633024	1907	1907	1907	1907	0
125	20241206	182100	276633024	1907	1907	1907	1907	0
126	20241206	182000	276633024	1907	1907	1907	1907	0
127	20241206	181900	276633024	1907	1907	1907	1907	0
128	20241206	181800	276633024	1907	1907	1907	1907	0
129	20241206	181700	276633024	1907	1907	1907	1907	0
130	20241206	181600	276633024	1907	1907	1907	1907	0
131	20241206	181500	276633024	1907	1907	1907	1907	0
132	20241206	181400	276633024	1907	1907	1907	1907	0
133	20241206	181300	276633024	1907	1907	1907	1907	0
134	20241206	181200	276633024	1907	1907	1907	1907	0
135	20241206	181100	276633024	1907	1907	1907	1907	0
136	20241206	181000	276633024	1907	1907	1907	1907	0
137	20241206	180900	276633024	1907	1907	1907	1907	0
138	20241206	180800	276633024	1907	1907	1907	1907	0
139	20241206	180700	276633024	1907	1907	1907	1907	0
140	20241206	180600	276633024	1907	1907	1907	1907	0
141	20241206	180500	276633024	1907	1907	1907	1907	0
142	20241206	180400	276633024	1907	1907	1907	1907	0
143	20241206	180300	276633024	1907	1907	1907	1907	0
144	20241206	180200	276633024	1907	1907	1907	1907	0
145	20241206	180100	276633024	1907	1907	1907	1907	0
146	20241206	180000	276633024	1907	1907	1907	1907	0
147	20241206	175900	276633024	1907	1907	1907	1907	0
148	20241206	175800	276633024	1907	1907	1907	1907	0
149	20241206	175700	276633024	1907	1907	1907	1907	0
150	20241206	175600	276633024	1907	1907	1907	1907	0
151	20241206	175500	276633024	1907	1907	1907	1907	0
152	20241206	175400	276633024	1907	1907	1907	1907	1001
153	20241206	175300	276633024	1907	1907	1907	1907	0
154	20241206	175200	276633024	1907	1907	1907	1907	0
155	20241206	175100	276633024	1907	1907	1907	1907	0
156	20241206	175000	276633024	1907	1907	1907	1907	0
157	20241206	174900	276633024	1907	1907	1907	1907	0
158	20241206	174800	276633024	1907	1907	1907	1907	0
159	20241206	174700	276633024	1907	1907	1907	1907	0
160	20241206	174600	276633024	1907	1907	1907	1907	0
161	20241206	174500	276633024	1907	1907	1907	1907	0
162	20241206	174400	276633024	1907	1907	1907	1907	0
163	20241206	174300	276633024	1907	1907	1907	1907	0
164	20241206	174200	276633024	1907	1907	1907	1907	0
165	20241206	174100	276633024	1907	1907	1907	1907	0
166	20241206	174000	276633024	1907	1907	1907	1907	0
167	20241206	173900	276633024	1907	1907	1907	1907	0
168	20241206	173800	276633024	1907	1907	1907	1907	0
169	20241206	173700	276633024	1907	1907	1907	1907	0
170	20241206	173600	276633024	1907	1907	1907	1907	0
171	20241206	173500	276633024	1907	1907	1907	1907	0
172	20241206	173400	276633024	1907	1907	1907	1907	0
173	20241206	173300	276633024	1907	1907	1907	1907	0
174	20241206	173200	276633024	1907	1907	1907	1907	0
175	20241206	173100	276633024	1907	1907	1907	1907	0
176	20241206	173000	276633024	1907	1907	1907	1907	0
177	20241206	172900	276633024	1907	1907	1907	1907	0
178	20241206	172800	276633024	1907	1907	1907	1907	0
179	20241206	172700	276633024	1907	1907	1907	1907	0
180	20241206	172600	276633024	1907	1907	1907	1907	0
181	20241206	172500	276633024	1907	1907	1907	1907	0
182	20241206	172400	276633024	1907	1907	1907	1907	1001
183	20241206	172300	276633024	1907	1907	1907	1907	0
184	20241206	172200	276633024	1907	1907	1907	1907	0
185	20241206	172100	276633024	1907	1907	1907	1907	0
186	20241206	172000	276633024	1907	1907	1907	1907	0
187	20241206	171900	276633024	1907	1907	1907	1907	0
188	20241206	171800	276633024	1907	1907	1907	1907	0
189	20241206	171700	276633024	1907	1907	1907	1907	0
190	20241206	171600	276633024	1907	1907	1907	1907	0
191	20241206	171500	276633024	1907	1907	1907	1907	0
192	20241206	171400	276633024	1907	1907	1907	1907	0
193	20241206	171300	276633024	1907	1907	1907	1907	0
194	20241206	171200	276633024	1907	1907	1907	1907	0
195	20241206	171100	276633024	1907	1907	1907	1907	0
196	20241206	171000	276633024	1907	1907	1907	1907	0
197	20241206	170900	276633024	1907	1907	1907	1907	0
198	20241206	170800	276633024	1907	1907	1907	1907	0
199	20241206	170700	276633024	1907	1907	1907	1907	0
200	20241206	170600	276633024	1907	1907	1907	1907	0
201	20241206	170500	276633024	1907	1907	1907	1907	0
202	20241206	170400	276633024	1907	1907	1907	1907	0
203	20241206	170300	276633024	1907	1907	1907	1907	0
204	20241206	170200	276633024	1907	1907	1907	1907	0
205	20241206	170100	276633024	1907	1907	1907	1907	0
206	20241206	170000	276633024	1907	1907	1907	1907	0
207	20241206	165900	276633024	1907	1907	1907	1907	0
208	20241206	165800	276633024	1907	1907	1907	1907	0
209	20241206	165700	276633024	1907	1907	1907	1907	0
210	20241206	165600	276633024	1907	1907	1907	1907	0
211	20241206	165500	276633024	1907	1907	1907	1907	0
212	20241206	165400	276633024	1907	1907	1907	1907	1001
213	20241206	165300	276633024	1907	1907	1907	1907	0
214	20241206	165200	276633024	1907	1907	1907	1907	0
215	20241206	165100	276633024	1907	1907	1907	1907	0
216	20241206	165000	276633024	1907	1907	1907	1907	0
217	20241206	164900	276633024	1907	1907	1907	1907	0
218	20241206	164800	276633024	1907	1907	1907	1907	0
219	20241206	164700	276633024	1907	1907	1907	1907	0
220	20241206	164600	276633024	1907	1907	1907	1907	0
221	20241206	164500	276633024	1907	1907	1907	1907	0
222	20241206	164400	276633024	1907	1907	1907	1907	0
223	20241206	164300	276633024	1907	1907	1907	1907	0
224	20241206	164200	276633024	1907	1907	1907	1907	0
225	20241206	164100	276633024	1907	1907	1907	1907	0
226	20241206	164000	276633024	1907	1907	1907	1907	0
227	20241206	163900	276633024	1907	1907	1907	1907	0
228	20241206	163800	276633024	1907	1907	1907	1907	0
229	20241206	163700	276633024	1907	1907	1907	1907	0
230	20241206	163600	276633024	1907	1907	1907	1907	0
231	20241206	163500	276633024	1907	1907	1907	1907	0
232	20241206	163400	276633024	1907	1907	1907	1907	0
233	20241206	163300	276633024	1907	1907	1907	1907	0
234	20241206	163200	276633024	1907	1907	1907	1907	0
235	20241206	163100	276633024	1907	1907	1907	1907	0
236	20241206	163000	276633024	1907	1907	1907	1907	0
237	20241206	162900	276633024	1907	1907	1907	1907	0
238	20241206	162800	276633024	1907	1907	1907	1907	0
239	20241206	162700	276633024	1907	1907	1907	1907	0
240	20241206	162600	276633024	1907	1907	1907	1907	0
241	20241206	162500	276633024	1907	1907	1907	1907	0
242	20241206	162400	276633024	1907	1907	1907	1907	1001
243	20241206	162300	276633024	1907	1907	1907	1907	0
244	20241206	162200	276633024	1907	1907	1907	1907	0
245	20241206	162100	276633024	1907	1907	1907	1907	0
246	20241206	162000	276633024	1907	1907	1907	1907	0
247	20241206	161900	276633024	1907	1907	1907	1907	0
248	20241206	161800	276633024	1907	1907	1907	1907	0
249	20241206	161700	276633024	1907	1907	1907	1907	0
250	20241206	161600	276633024	1907	1907	1907	1907	0
251	20241206	161500	276633024	1907	1907	1907	1907	0
252	20241206	161400	276633024	1907	1907	1907	1907	0
253	20241206	161300	276633024	1907	1907	1907	1907	0
254	20241206	161200	276633024	1907	1907	1907	1907	0
255	20241206	161100	276633024	1907	1907	1907	1907	0
256	20241206	161000	276633024	1907	1907	1907	1907	0
257	20241206	160900	276633024	1907	1907	1907	1907	0
258	20241206	160800	276633024	1907	1907	1907	1907	0
259	20241206	160700	276633024	1907	1907	1907	1907	0
260	20241206	160600	276633024	1907	1907	1907	1907	0
261	20241206	160500	276633024	1907	1907	1907	1907	0
262	20241206	160400	276633024	1907	1907	1907	1907	0
263	20241206	160300	276633024	1907	1907	1907	1907	0
264	20241206	160200	276633024	1907	1907	1907	1907	0
265	20241206	160100	276633024	1907	1907	1907	1907	0
266	20241206	160000	276633024	1907	1907	1907	1907	0
267	20241206	155900	276633024	1907	1907	1907	1907	0
268	20241206	155800	276633024	1907	1907	1907	1907	0
269	20241206	155700	276633024	1907	1907	1907	1907	0
270	20241206	155600	276633024	1907	1907	1907	1907	0
271	20241206	155500	276633024	1907	1907	1907	1907	0
272	20241206	155400	276633024	1907	1907	1907	1907	1001
273	20241206	155300	276633024	1907	1907	1907	1907	0
274	20241206	155200	276633024	1907	1907	1907	1907	0
275	20241206	155100	276633024	1907	1907	1907	1907	0
276	20241206	155000	276633024	1907	1907	1907	1907	0
277	20241206	154900	276633024	1907	1907	1907	1907	0
278	20241206	154800	276633024	1907	1907	1907	1907	0
279	20241206	154700	276633024	1907	1907	1907	1907	0
280	20241206	154600	276633024	1907	1907	1907	1907	0
281	20241206	154500	276633024	1907	1907	1907	1907	0
282	20241206	154400	276633024	1907	1907	1907	1907	0
283	20241206	154300	276633024	1907	1907	1907	1907	0
284	20241206	154200	276633024	1907	1907	1907	1907	0
285	20241206	154100	276633024	1907	1907	1907	1907	0
286	20241206	154000	276633024	1907	1907	1907	1907	0
287	20241206	153900	276633024	1907	1907	1907	1907	0
288	20241206	153800	276633024	1907	1907	1907	1907	0
289	20241206	153700	276633024	1907	1907	1907	1907	0
290	20241206	153600	276633024	1907	1907	1907	1907	0
291	20241206	153500	276633024	1907	1907	1907	1907	0
292	20241206	153400	276633024	1907	1907	1907	1907	0
293	20241206	153300	276633024	1907	1907	1907	1907	0
294	20241206	153200	276633024	1907	1907	1907	1907	0
295	20241206	153100	276633024	1907	1907	1907	1907	0
296	20241206	153000	276633024	1907	1907	1907	1907	1001
297	20241206	152900	274724117	1899	1899	1899	1899	0
298	20241206	152800	274724117	1899	1899	1899	1899	0
299	20241206	152700	274724117	1899	1899	1899	1899	0
300	20241206	152600	274724117	1899	1899	1899	1899	0
301	20241206	152500	274724117	1899	1899	1899	1899	0
302	20241206	152400	274724117	1899	1899	1899	1899	0
303	20241206	152300	274724117	1899	1899	1899	1899	0
304	20241206	152200	274724117	1899	1899	1899	1899	0
305	20241206	152100	274724117	1899	1899	1899	1899	0
306	20241206	152000	274724117	1899	1899	1899	1899	0
307	20241206	151900	274724117	1899	1899	1899	1898	96
308	20241206	151800	274541845	1904	1904	1904	1904	0
309	20241206	151700	274541845	1904	1904	1904	1904	35
310	20241206	151600	274475205	1898	1898	1898	1898	0
311	20241206	151500	274475205	1898	1898	1898	1898	0
312	20241206	151400	274475205	1898	1898	1898	1898	0
313	20241206	151300	274475205	1898	1898	1898	1898	0
314	20241206	151200	274475205	1898	1898	1898	1898	85
315	20241206	151100	274313875	1904	1904	1904	1904	1
316	20241206	151000	274311971	1897	1903	1903	1897	179
317	20241206	150900	273971656	1904	1904	1904	1904	1
318	20241206	150800	273969752	1909	1910	1910	1909	3
319	20241206	150700	273964024	1900	1901	1910	1900	300
320	20241206	150600	273392610	1900	1900	1900	1900	0
321	20241206	150500	273392610	1900	1900	1900	1900	291
322	20241206	150400	272839710	1900	1899	1900	1899	23
323	20241206	150300	272796023	1899	1899	1899	1899	0
324	20241206	150200	272796023	1899	1895	1899	1895	1752
325	20241206	150100	269474258	1895	1894	1895	1894	278
326	20241206	150000	268947700	1894	1893	1894	1893	121
327	20241206	145900	268718596	1893	1890	1893	1890	273
328	20241206	145800	268202285	1885	1885	1885	1885	0
329	20241206	145700	268202285	1885	1885	1885	1885	0
330	20241206	145600	268202285	1885	1885	1885	1885	282
331	20241206	145500	267670715	1885	1885	1885	1885	72
332	20241206	145400	267534995	1884	1884	1884	1884	0
333	20241206	145300	267534995	1884	1884	1884	1884	0
334	20241206	145200	267534995	1884	1884	1884	1884	1
335	20241206	145100	267533111	1884	1884	1884	1884	0
336	20241206	145000	267533111	1884	1884	1884	1884	0
337	20241206	144900	267533111	1884	1884	1884	1884	0
338	20241206	144800	267533111	1884	1884	1884	1884	0
339	20241206	144700	267533111	1884	1885	1885	1884	50
340	20241206	144600	267438910	1884	1884	1884	1884	0
341	20241206	144500	267438910	1884	1887	1887	1884	253
342	20241206	144400	266961730	1887	1887	1887	1887	0
343	20241206	144300	266961730	1887	1887	1887	1887	70
344	20241206	144200	266829640	1887	1887	1887	1887	200
345	20241206	144100	266452240	1887	1887	1887	1887	1704
346	20241206	144000	263236792	1893	1893	1893	1893	0
347	20241206	143900	263236792	1893	1893	1893	1893	0
348	20241206	143800	263236792	1893	1893	1893	1893	0
349	20241206	143700	263236792	1893	1893	1893	1893	0
350	20241206	143600	263236792	1893	1893	1893	1893	0
351	20241206	143500	263236792	1893	1890	1893	1890	15
352	20241206	143400	263208410	1890	1890	1890	1890	0
353	20241206	143300	263208410	1890	1889	1890	1889	2074
354	20241206	143200	259288559	1890	1890	1890	1890	2544
355	20241206	143100	254480399	1889	1889	1889	1889	0
356	20241206	143000	254480399	1889	1889	1889	1889	9
357	20241206	142900	254463398	1889	1889	1889	1889	0
358	20241206	142800	254463398	1889	1889	1889	1889	0
359	20241206	142700	254463398	1889	1889	1889	1889	1
360	20241206	142600	254461509	1889	1889	1889	1889	2
361	20241206	142500	254457731	1888	1871	1888	1868	28168
362	20241206	142400	201691135	1872	1872	1872	1872	0
363	20241206	142300	201691135	1872	1872	1872	1872	0
364	20241206	142200	201691135	1872	1872	1872	1872	0
365	20241206	142100	201691135	1872	1872	1872	1872	0
366	20241206	142000	201691135	1872	1872	1872	1872	0
367	20241206	141900	201691135	1872	1872	1872	1872	0
368	20241206	141800	201691135	1872	1872	1872	1872	0
369	20241206	141700	201691135	1872	1872	1872	1872	0
370	20241206	141600	201691135	1872	1872	1872	1872	0
371	20241206	141500	201691135	1872	1872	1872	1872	0
372	20241206	141400	201691135	1872	1872	1872	1872	0
373	20241206	141300	201691135	1872	1872	1872	1872	0
374	20241206	141200	201691135	1872	1872	1872	1872	0
375	20241206	141100	201691135	1872	1872	1872	1872	0
376	20241206	141000	201691135	1872	1872	1872	1872	0
377	20241206	140900	201691135	1872	1872	1872	1872	0
378	20241206	140800	201691135	1872	1872	1872	1872	0
379	20241206	140700	201691135	1872	1872	1872	1872	20
380	20241206	140600	201653695	1872	1872	1872	1872	0
381	20241206	140500	201653695	1872	1872	1872	1872	200
382	20241206	140400	201279295	1872	1872	1872	1872	0
383	20241206	140300	201279295	1872	1872	1872	1872	0
384	20241206	140200	201279295	1872	1872	1872	1872	0
385	20241206	140100	201279295	1872	1872	1872	1872	0
386	20241206	140000	201279295	1872	1872	1872	1872	0
387	20241206	135900	201279295	1872	1872	1872	1872	1
388	20241206	135800	201277423	1859	1859	1859	1859	0
389	20241206	135700	201277423	1859	1859	1859	1859	0
390	20241206	135600	201277423	1859	1859	1859	1859	0
391	20241206	135500	201277423	1859	1859	1859	1859	0
392	20241206	135400	201277423	1859	1868	1868	1859	405
393	20241206	135300	200522537	1873	1873	1873	1873	0
394	20241206	135200	200522537	1873	1873	1873	1873	0
395	20241206	135100	200522537	1873	1873	1873	1873	0
396	20241206	135000	200522537	1873	1873	1873	1873	0
397	20241206	134900	200522537	1873	1873	1873	1873	0
398	20241206	134800	200522537	1873	1869	1873	1869	20
399	20241206	134700	200485138	1869	1869	1869	1869	0
400	20241206	134600	200485138	1869	1868	1869	1868	53
401	20241206	134500	200386129	1874	1874	1874	1874	0
402	20241206	134400	200386129	1874	1874	1874	1874	0
403	20241206	134300	200386129	1874	1874	1874	1874	0
404	20241206	134200	200386129	1874	1874	1874	1874	0
405	20241206	134100	200386129	1874	1874	1874	1874	0
406	20241206	134000	200386129	1874	1874	1874	1874	0
407	20241206	133900	200386129	1874	1874	1874	1874	0
408	20241206	133800	200386129	1874	1874	1874	1874	0
409	20241206	133700	200386129	1874	1874	1874	1874	0
410	20241206	133600	200386129	1874	1867	1874	1858	486
411	20241206	133500	199481706	1868	1868	1868	1868	0
412	20241206	133400	199481706	1868	1868	1868	1868	0
413	20241206	133300	199481706	1868	1873	1873	1868	10
414	20241206	133200	199463001	1873	1873	1873	1873	0
415	20241206	133100	199463001	1873	1871	1873	1869	42
416	20241206	133000	199384380	1871	1871	1871	1871	0
417	20241206	132900	199384380	1871	1871	1871	1871	5
418	20241206	132800	199375025	1873	1873	1873	1873	0
419	20241206	132700	199375025	1873	1873	1873	1873	0
420	20241206	132600	199375025	1873	1873	1873	1873	0
421	20241206	132500	199375025	1873	1873	1873	1873	0
422	20241206	132400	199375025	1873	1873	1873	1873	0
423	20241206	132300	199375025	1873	1873	1873	1873	0
424	20241206	132200	199375025	1873	1873	1873	1873	5
425	20241206	132100	199365660	1875	1875	1875	1875	0
426	20241206	132000	199365660	1875	1875	1875	1875	0
427	20241206	131900	199365660	1875	1875	1875	1875	0
428	20241206	131800	199365660	1875	1875	1875	1875	0
429	20241206	131700	199365660	1875	1875	1875	1875	0
430	20241206	131600	199365660	1875	1875	1875	1875	0
431	20241206	131500	199365660	1875	1875	1875	1875	0
432	20241206	131400	199365660	1875	1875	1875	1875	0
433	20241206	131300	199365660	1875	1875	1875	1875	0
434	20241206	131200	199365660	1875	1875	1875	1875	0
435	20241206	131100	199365660	1875	1875	1875	1875	1
436	20241206	131000	199363785	1861	1861	1861	1861	0
437	20241206	130900	199363785	1861	1861	1861	1861	0
438	20241206	130800	199363785	1861	1861	1861	1861	0
439	20241206	130700	199363785	1861	1861	1861	1861	0
440	20241206	130600	199363785	1861	1861	1861	1861	0
441	20241206	130500	199363785	1861	1865	1865	1861	48
442	20241206	130400	199274388	1865	1870	1870	1865	1324
443	20241206	130300	196800296	1870	1874	1874	1870	59
444	20241206	130200	196689858	1873	1873	1873	1873	0
445	20241206	130100	196689858	1873	1873	1873	1873	0
446	20241206	130000	196689858	1873	1873	1873	1873	33
447	20241206	125900	196628049	1873	1873	1873	1873	0
448	20241206	125800	196628049	1873	1873	1873	1873	0
449	20241206	125700	196628049	1873	1873	1873	1873	140
450	20241206	125600	196365829	1878	1878	1878	1878	0
451	20241206	125500	196365829	1878	1878	1878	1878	0
452	20241206	125400	196365829	1878	1877	1878	1877	2
453	20241206	125300	196362074	1876	1876	1876	1876	0
454	20241206	125200	196362074	1876	1876	1876	1876	614
455	20241206	125100	195210210	1876	1876	1876	1876	0
456	20241206	125000	195210210	1876	1876	1876	1876	5
457	20241206	124900	195200830	1876	1876	1876	1876	0
458	20241206	124800	195200830	1876	1876	1876	1876	44
459	20241206	124700	195118286	1874	1874	1874	1874	0
460	20241206	124600	195118286	1874	1874	1874	1874	0
461	20241206	124500	195118286	1874	1874	1874	1874	0
462	20241206	124400	195118286	1874	1875	1875	1874	1801
463	20241206	124300	191743112	1876	1876	1876	1876	0
464	20241206	124200	191743112	1876	1876	1876	1876	0
465	20241206	124100	191743112	1876	1876	1876	1876	0
466	20241206	124000	191743112	1876	1876	1876	1876	0
467	20241206	123900	191743112	1876	1876	1876	1876	0
468	20241206	123800	191743112	1876	1876	1876	1876	0
469	20241206	123700	191743112	1876	1876	1876	1876	0
470	20241206	123600	191743112	1876	1876	1876	1876	0
471	20241206	123500	191743112	1876	1876	1876	1876	0
472	20241206	123400	191743112	1876	1876	1876	1876	1
473	20241206	123300	191741236	1874	1874	1874	1874	0
474	20241206	123200	191741236	1874	1874	1874	1874	141
475	20241206	123100	191477002	1876	1876	1876	1876	0
476	20241206	123000	191477002	1876	1876	1876	1876	0
477	20241206	122900	191477002	1876	1876	1876	1876	0
478	20241206	122800	191477002	1876	1876	1876	1876	0
479	20241206	122700	191477002	1876	1874	1876	1874	37
480	20241206	122600	191407657	1876	1876	1876	1876	70
481	20241206	122500	191276337	1876	1876	1876	1876	6
482	20241206	122400	191265081	1876	1874	1876	1874	636
483	20241206	122300	190072166	1874	1874	1874	1874	30
484	20241206	122200	190015946	1872	1872	1872	1872	0
485	20241206	122100	190015946	1872	1872	1872	1872	20
486	20241206	122000	189978506	1870	1870	1870	1870	204
487	20241206	121900	189597026	1870	1870	1870	1870	200
488	20241206	121800	189223026	1872	1872	1872	1872	29
489	20241206	121700	189168738	1878	1878	1878	1878	0
490	20241206	121600	189168738	1878	1878	1878	1878	0
491	20241206	121500	189168738	1878	1878	1878	1878	0
492	20241206	121400	189168738	1878	1878	1878	1878	0
493	20241206	121300	189168738	1878	1878	1878	1878	84
494	20241206	121200	189010986	1880	1881	1881	1880	858
495	20241206	121100	187397663	1880	1866	1880	1866	12807
496	20241206	121000	163432876	1866	1866	1866	1866	0
497	20241206	120900	163432876	1866	1863	1866	1863	217
498	20241206	120800	163028096	1863	1863	1863	1863	3
499	20241206	120700	163022507	1863	1863	1863	1863	18
500	20241206	120600	162988973	1861	1861	1861	1861	0
501	20241206	120500	162988973	1861	1861	1861	1861	0
502	20241206	120400	162988973	1861	1861	1861	1861	10
503	20241206	120300	162970363	1863	1861	1863	1860	895
504	20241206	120200	161305578	1861	1862	1862	1861	9
505	20241206	120100	161288825	1862	1862	1862	1862	0
506	20241206	120000	161288825	1862	1862	1862	1862	0
507	20241206	115900	161288825	1862	1862	1862	1862	23
508	20241206	115800	161245999	1861	1861	1861	1861	7
509	20241206	115700	161232972	1861	1861	1861	1861	0
510	20241206	115600	161232972	1861	1861	1861	1861	23
511	20241206	115500	161190169	1860	1860	1860	1860	102
512	20241206	115400	161000449	1859	1857	1859	1857	110
513	20241206	115300	160796078	1856	1856	1856	1856	0
514	20241206	115200	160796078	1856	1856	1856	1856	1
515	20241206	115100	160794222	1856	1856	1857	1856	20
516	20241206	115000	160757101	1856	1856	1856	1856	3
517	20241206	114900	160751533	1856	1856	1856	1856	0
518	20241206	114800	160751533	1856	1856	1856	1856	0
519	20241206	114700	160751533	1856	1856	1856	1856	0
520	20241206	114600	160751533	1856	1856	1856	1855	539
521	20241206	114500	159751617	1856	1856	1856	1856	1
522	20241206	114400	159749761	1856	1856	1856	1856	0
523	20241206	114300	159749761	1856	1856	1856	1856	0
524	20241206	114200	159749761	1856	1856	1856	1856	10
525	20241206	114100	159731201	1857	1857	1857	1857	0
526	20241206	114000	159731201	1857	1857	1857	1857	0
527	20241206	113900	159731201	1857	1857	1857	1857	0
528	20241206	113800	159731201	1857	1857	1857	1857	0
529	20241206	113700	159731201	1857	1857	1857	1857	0
530	20241206	113600	159731201	1857	1857	1857	1857	0
531	20241206	113500	159731201	1857	1857	1857	1857	25
532	20241206	113400	159684776	1857	1857	1857	1857	375
533	20241206	113300	158988401	1857	1857	1857	1857	45
534	20241206	113200	158904836	1857	1857	1857	1857	0
535	20241206	113100	158904836	1857	1857	1857	1857	0
536	20241206	113000	158904836	1857	1857	1857	1857	0
537	20241206	112900	158904836	1857	1857	1857	1857	0
538	20241206	112800	158904836	1857	1857	1857	1857	0
539	20241206	112700	158904836	1857	1857	1857	1857	0
540	20241206	112600	158904836	1857	1857	1857	1857	10
541	20241206	112500	158886266	1857	1857	1857	1857	1
542	20241206	112400	158884409	1848	1848	1848	1848	10
543	20241206	112300	158865929	1858	1839	1858	1839	4
544	20241206	112200	158858522	1850	1850	1850	1850	669
545	20241206	112100	157620872	1850	1850	1850	1850	0
546	20241206	112000	157620872	1850	1850	1850	1850	0
547	20241206	111900	157620872	1850	1850	1850	1850	1
548	20241206	111800	157619022	1847	1845	1847	1845	1266
549	20241206	111700	155282017	1845	1845	1845	1845	0
550	20241206	111600	155282017	1845	1845	1845	1845	0
551	20241206	111500	155282017	1845	1845	1845	1845	0
552	20241206	111400	155282017	1845	1842	1845	1842	47
553	20241206	111300	155195397	1835	1835	1835	1835	0
554	20241206	111200	155195397	1835	1833	1835	1833	39
555	20241206	111100	155123892	1833	1833	1833	1833	1
556	20241206	111000	155122059	1846	1846	1846	1846	0
557	20241206	110900	155122059	1846	1846	1846	1846	0
558	20241206	110800	155122059	1846	1846	1846	1846	0
559	20241206	110700	155122059	1846	1837	1846	1837	518
560	20241206	110600	154170484	1824	1824	1824	1824	1
561	20241206	110500	154168660	1837	1837	1837	1837	0
562	20241206	110400	154168660	1837	1837	1837	1837	1
563	20241206	110300	154166823	1824	1837	1837	1824	21
564	20241206	110200	154128500	1821	1832	1833	1821	395
565	20241206	110100	153404857	1820	1833	1833	1820	1002
566	20241206	110000	151576851	1825	1825	1825	1825	1
567	20241206	105900	151575026	1833	1833	1833	1833	5
568	20241206	105800	151565861	1833	1825	1833	1825	201
569	20241206	105700	151199028	1830	1830	1830	1830	532
570	20241206	105600	150225468	1825	1825	1825	1825	0
571	20241206	105500	150225468	1825	1822	1825	1820	485
572	20241206	105400	149340890	1821	1821	1821	1821	0
573	20241206	105300	149340890	1821	1825	1825	1821	1262
574	20241206	105200	147039332	1833	1830	1833	1825	1421
575	20241206	105100	144439209	1830	1830	1830	1830	402
576	20241206	105000	143703549	1830	1830	1830	1830	1316
577	20241206	104900	141295269	1830	1830	1830	1830	474
578	20241206	104800	140427849	1830	1830	1830	1830	3762
579	20241206	104700	133543389	1826	1826	1826	1826	0
580	20241206	104600	133543389	1826	1826	1826	1826	0
581	20241206	104500	133543389	1826	1826	1826	1826	289
582	20241206	104400	133015675	1826	1826	1826	1826	0
583	20241206	104300	133015675	1826	1826	1826	1826	0
584	20241206	104200	133015675	1826	1826	1826	1826	0
585	20241206	104100	133015675	1826	1828	1828	1826	802
586	20241206	104000	131550421	1830	1830	1830	1830	0
587	20241206	103900	131550421	1830	1825	1830	1825	102
588	20241206	103800	131363811	1833	1833	1833	1833	0
589	20241206	103700	131363811	1833	1833	1833	1833	0
590	20241206	103600	131363811	1833	1833	1833	1833	0
591	20241206	103500	131363811	1833	1833	1833	1833	0
592	20241206	103400	131363811	1833	1833	1833	1833	0
593	20241206	103300	131363811	1833	1821	1833	1821	71
594	20241206	103200	131234508	1833	1821	1833	1821	857
595	20241206	103100	129673887	1833	1824	1833	1820	1412
596	20241206	103000	127100659	1831	1825	1831	1822	3232
597	20241206	102900	121196446	1820	1822	1822	1820	104
598	20241206	102800	121007162	1825	1826	1826	1825	17
599	20241206	102700	120976136	1828	1828	1828	1828	2801
600	20241206	102600	115855908	1828	1828	1828	1828	1744
601	20241206	102500	112667876	1831	1831	1831	1831	0
602	20241206	102400	112667876	1831	1828	1831	1828	505
603	20241206	102300	111744721	1830	1830	1830	1830	0
604	20241206	102200	111744721	1830	1830	1830	1830	153
605	20241206	102100	111464731	1831	1831	1831	1831	0
606	20241206	102000	111464731	1831	1833	1833	1831	11
607	20241206	101900	111444581	1834	1837	1837	1834	1882
608	20241206	101800	107988539	1837	1837	1837	1837	3761
609	20241206	101700	101079582	1838	1838	1838	1838	0
610	20241206	101600	101079582	1838	1840	1840	1838	652
611	20241206	101500	99880613	1840	1841	1841	1840	597
612	20241206	101400	98781705	1845	1848	1848	1842	10096
613	20241206	101300	80141231	1847	1847	1855	1847	335
614	20241206	101200	79522478	1847	1847	1847	1847	115
615	20241206	101100	79310073	1847	1847	1847	1847	165
616	20241206	101000	79005318	1856	1856	1856	1856	0
617	20241206	100900	79005318	1856	1856	1856	1856	0
618	20241206	100800	79005318	1856	1846	1856	1846	106
619	20241206	100700	78809632	1846	1850	1850	1846	336
620	20241206	100600	78188587	1850	1856	1856	1850	49
621	20241206	100500	78097931	1856	1856	1856	1856	0
622	20241206	100400	78097931	1856	1850	1856	1846	5003
623	20241206	100300	68861762	1856	1856	1856	1856	0
624	20241206	100200	68861762	1856	1856	1856	1856	0
625	20241206	100100	68861762	1856	1846	1856	1846	271
626	20241206	100000	68361486	1856	1846	1856	1846	52
627	20241206	095900	68265479	1846	1846	1846	1846	80
628	20241206	095800	68117799	1846	1846	1846	1846	3797
629	20241206	095700	61108537	1846	1847	1847	1846	4834
630	20241206	095600	52180215	1847	1851	1851	1847	770
631	20241206	095500	50756745	1851	1851	1851	1851	0
632	20241206	095400	50756745	1851	1857	1857	1847	1381
633	20241206	095300	48205099	1859	1859	1859	1859	0
634	20241206	095200	48205099	1859	1859	1859	1859	130
635	20241206	095100	47963429	1860	1860	1860	1860	0
636	20241206	095000	47963429	1860	1850	1860	1850	119
637	20241206	094900	47742916	1860	1860	1860	1860	0
638	20241206	094800	47742916	1860	1860	1860	1860	1
639	20241206	094700	47741056	1859	1859	1859	1859	0
640	20241206	094600	47741056	1859	1859	1859	1859	100
641	20241206	094500	47555156	1859	1859	1859	1859	0
642	20241206	094400	47555156	1859	1859	1859	1859	0
643	20241206	094300	47555156	1859	1859	1859	1859	2
644	20241206	094200	47551438	1859	1859	1859	1859	1
645	20241206	094100	47549579	1854	1846	1854	1846	81
646	20241206	094000	47399613	1846	1846	1847	1846	1188
647	20241206	093900	45206564	1846	1847	1847	1846	405
648	20241206	093800	44458932	1846	1847	1847	1846	1908
649	20241206	093700	40936761	1854	1854	1854	1854	0
650	20241206	093600	40936761	1854	1854	1854	1854	0
651	20241206	093500	40936761	1854	1854	1854	1854	1
652	20241206	093400	40934907	1846	1846	1846	1846	0
653	20241206	093300	40934907	1846	1851	1851	1846	7445
654	20241206	093200	27160070	1854	1854	1854	1851	6171
655	20241206	093100	15726326	1860	1860	1860	1860	1
656	20241206	093000	15724466	1854	1854	1854	1853	459
657	20241206	092900	14873495	1860	1860	1860	1860	0
658	20241206	092800	14873495	1860	1860	1860	1860	20
659	20241206	092700	14836295	1860	1860	1860	1860	0
660	20241206	092600	14836295	1860	1860	1860	1860	2
661	20241206	092500	14832575	1860	1860	1860	1860	0
662	20241206	092400	14832575	1860	1860	1860	1860	0
663	20241206	092300	14832575	1860	1860	1860	1860	0
664	20241206	092200	14832575	1860	1860	1860	1860	0
665	20241206	092100	14832575	1860	1860	1860	1860	5
666	20241206	092000	14823275	1853	1853	1853	1853	220
667	20241206	091900	14415615	1868	1868	1868	1868	0
668	20241206	091800	14415615	1868	1868	1868	1868	0
669	20241206	091700	14415615	1868	1868	1868	1868	0
670	20241206	091600	14415615	1868	1868	1868	1868	0
671	20241206	091500	14415615	1868	1868	1868	1868	0
672	20241206	091400	14415615	1868	1863	1868	1849	902
673	20241206	091300	12743746	1869	1855	1869	1855	1145
674	20241206	091200	10609987	1856	1856	1856	1856	6
675	20241206	091100	10598851	1856	1857	1857	1856	780
676	20241206	091000	9150945	1857	1859	1859	1857	127
677	20241206	090900	8915004	1870	1870	1870	1870	1
678	20241206	090800	8913134	1870	1869	1870	1869	620
679	20241206	090700	7754335	1867	1867	1867	1857	1161
680	20241206	090600	5596796	1867	1867	1867	1867	0
681	20241206	090500	5596796	1867	1858	1867	1858	230
682	20241206	090400	5169028	1858	1858	1858	1858	0
683	20241206	090300	5169028	1858	1858	1858	1858	202
684	20241206	090200	4793712	1848	1848	1848	1848	0
685	20241206	090100	4793712	1848	1848	1848	1848	0
686	20241206	090000	4793712	1848	1848	1848	1848	2594