KissMeData/088910/min/candle-20241206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241206	200200	131311273	1887	1887	1887	1887	1668
3	20241206	200100	131311273	1887	1887	1887	1887	0
4	20241206	200000	131311273	1887	1887	1887	1887	0
5	20241206	195900	131311273	1887	1887	1887	1887	0
6	20241206	195800	131311273	1887	1887	1887	1887	0
7	20241206	195700	131311273	1887	1887	1887	1887	0
8	20241206	195600	131311273	1887	1887	1887	1887	0
9	20241206	195500	131311273	1887	1887	1887	1887	0
10	20241206	195400	131311273	1887	1887	1887	1887	0
11	20241206	195300	131311273	1887	1887	1887	1887	0
12	20241206	195200	131311273	1887	1887	1887	1887	0
13	20241206	195100	131311273	1887	1887	1887	1887	0
14	20241206	195000	131311273	1887	1887	1887	1887	0
15	20241206	194900	131311273	1887	1887	1887	1887	0
16	20241206	194800	131311273	1887	1887	1887	1887	0
17	20241206	194700	131311273	1887	1887	1887	1887	0
18	20241206	194600	131311273	1887	1887	1887	1887	0
19	20241206	194500	131311273	1887	1887	1887	1887	0
20	20241206	194400	131311273	1887	1887	1887	1887	0
21	20241206	194300	131311273	1887	1887	1887	1887	0
22	20241206	194200	131311273	1887	1887	1887	1887	0
23	20241206	194100	131311273	1887	1887	1887	1887	0
24	20241206	194000	131311273	1887	1887	1887	1887	0
25	20241206	193900	131311273	1887	1887	1887	1887	0
26	20241206	193800	131311273	1887	1887	1887	1887	0
27	20241206	193700	131311273	1887	1887	1887	1887	0
28	20241206	193600	131311273	1887	1887	1887	1887	0
29	20241206	193500	131311273	1887	1887	1887	1887	0
30	20241206	193400	131311273	1887	1887	1887	1887	0
31	20241206	193300	131311273	1887	1887	1887	1887	0
32	20241206	193200	131311273	1887	1887	1887	1887	1668
33	20241206	193100	131311273	1887	1887	1887	1887	0
34	20241206	193000	131311273	1887	1887	1887	1887	0
35	20241206	192900	131311273	1887	1887	1887	1887	0
36	20241206	192800	131311273	1887	1887	1887	1887	0
37	20241206	192700	131311273	1887	1887	1887	1887	0
38	20241206	192600	131311273	1887	1887	1887	1887	0
39	20241206	192500	131311273	1887	1887	1887	1887	0
40	20241206	192400	131311273	1887	1887	1887	1887	0
41	20241206	192300	131311273	1887	1887	1887	1887	0
42	20241206	192200	131311273	1887	1887	1887	1887	0
43	20241206	192100	131311273	1887	1887	1887	1887	0
44	20241206	192000	131311273	1887	1887	1887	1887	0
45	20241206	191900	131311273	1887	1887	1887	1887	0
46	20241206	191800	131311273	1887	1887	1887	1887	0
47	20241206	191700	131311273	1887	1887	1887	1887	0
48	20241206	191600	131311273	1887	1887	1887	1887	0
49	20241206	191500	131311273	1887	1887	1887	1887	0
50	20241206	191400	131311273	1887	1887	1887	1887	0
51	20241206	191300	131311273	1887	1887	1887	1887	0
52	20241206	191200	131311273	1887	1887	1887	1887	0
53	20241206	191100	131311273	1887	1887	1887	1887	0
54	20241206	191000	131311273	1887	1887	1887	1887	0
55	20241206	190900	131311273	1887	1887	1887	1887	0
56	20241206	190800	131311273	1887	1887	1887	1887	0
57	20241206	190700	131311273	1887	1887	1887	1887	0
58	20241206	190600	131311273	1887	1887	1887	1887	0
59	20241206	190500	131311273	1887	1887	1887	1887	0
60	20241206	190400	131311273	1887	1887	1887	1887	0
61	20241206	190300	131311273	1887	1887	1887	1887	0
62	20241206	190200	131311273	1887	1887	1887	1887	1668
63	20241206	190100	131311273	1887	1887	1887	1887	0
64	20241206	190000	131311273	1887	1887	1887	1887	0
65	20241206	185900	131311273	1887	1887	1887	1887	0
66	20241206	185800	131311273	1887	1887	1887	1887	0
67	20241206	185700	131311273	1887	1887	1887	1887	0
68	20241206	185600	131311273	1887	1887	1887	1887	0
69	20241206	185500	131311273	1887	1887	1887	1887	0
70	20241206	185400	131311273	1887	1887	1887	1887	0
71	20241206	185300	131311273	1887	1887	1887	1887	0
72	20241206	185200	131311273	1887	1887	1887	1887	0
73	20241206	185100	131311273	1887	1887	1887	1887	0
74	20241206	185000	131311273	1887	1887	1887	1887	0
75	20241206	184900	131311273	1887	1887	1887	1887	0
76	20241206	184800	131311273	1887	1887	1887	1887	0
77	20241206	184700	131311273	1887	1887	1887	1887	0
78	20241206	184600	131311273	1887	1887	1887	1887	0
79	20241206	184500	131311273	1887	1887	1887	1887	0
80	20241206	184400	131311273	1887	1887	1887	1887	0
81	20241206	184300	131311273	1887	1887	1887	1887	0
82	20241206	184200	131311273	1887	1887	1887	1887	0
83	20241206	184100	131311273	1887	1887	1887	1887	0
84	20241206	184000	131311273	1887	1887	1887	1887	0
85	20241206	183900	131311273	1887	1887	1887	1887	0
86	20241206	183800	131311273	1887	1887	1887	1887	0
87	20241206	183700	131311273	1887	1887	1887	1887	0
88	20241206	183600	131311273	1887	1887	1887	1887	0
89	20241206	183500	131311273	1887	1887	1887	1887	0
90	20241206	183400	131311273	1887	1887	1887	1887	0
91	20241206	183300	131311273	1887	1887	1887	1887	0
92	20241206	183200	131311273	1887	1887	1887	1887	1668
93	20241206	183100	131311273	1887	1887	1887	1887	0
94	20241206	183000	131311273	1887	1887	1887	1887	0
95	20241206	182900	131311273	1887	1887	1887	1887	0
96	20241206	182800	131311273	1887	1887	1887	1887	0
97	20241206	182700	131311273	1887	1887	1887	1887	0
98	20241206	182600	131311273	1887	1887	1887	1887	0
99	20241206	182500	131311273	1887	1887	1887	1887	0
100	20241206	182400	131311273	1887	1887	1887	1887	0
101	20241206	182300	131311273	1887	1887	1887	1887	0
102	20241206	182200	131311273	1887	1887	1887	1887	0
103	20241206	182100	131311273	1887	1887	1887	1887	0
104	20241206	182000	131311273	1887	1887	1887	1887	0
105	20241206	181900	131311273	1887	1887	1887	1887	0
106	20241206	181800	131311273	1887	1887	1887	1887	0
107	20241206	181700	131311273	1887	1887	1887	1887	0
108	20241206	181600	131311273	1887	1887	1887	1887	0
109	20241206	181500	131311273	1887	1887	1887	1887	0
110	20241206	181400	131311273	1887	1887	1887	1887	0
111	20241206	181300	131311273	1887	1887	1887	1887	0
112	20241206	181200	131311273	1887	1887	1887	1887	0
113	20241206	181100	131311273	1887	1887	1887	1887	0
114	20241206	181000	131311273	1887	1887	1887	1887	0
115	20241206	180900	131311273	1887	1887	1887	1887	0
116	20241206	180800	131311273	1887	1887	1887	1887	0
117	20241206	180700	131311273	1887	1887	1887	1887	0
118	20241206	180600	131311273	1887	1887	1887	1887	0
119	20241206	180500	131311273	1887	1887	1887	1887	0
120	20241206	180400	131311273	1887	1887	1887	1887	0
121	20241206	180300	131311273	1887	1887	1887	1887	0
122	20241206	180200	131311273	1887	1887	1887	1887	1668
123	20241206	180100	131311273	1887	1887	1887	1887	0
124	20241206	180000	131311273	1887	1887	1887	1887	0
125	20241206	175900	131311273	1887	1887	1887	1887	0
126	20241206	175800	131311273	1887	1887	1887	1887	0
127	20241206	175700	131311273	1887	1887	1887	1887	0
128	20241206	175600	131311273	1887	1887	1887	1887	0
129	20241206	175500	131311273	1887	1887	1887	1887	0
130	20241206	175400	131311273	1887	1887	1887	1887	0
131	20241206	175300	131311273	1887	1887	1887	1887	0
132	20241206	175200	131311273	1887	1887	1887	1887	0
133	20241206	175100	131311273	1887	1887	1887	1887	0
134	20241206	175000	131311273	1887	1887	1887	1887	0
135	20241206	174900	131311273	1887	1887	1887	1887	0
136	20241206	174800	131311273	1887	1887	1887	1887	0
137	20241206	174700	131311273	1887	1887	1887	1887	0
138	20241206	174600	131311273	1887	1887	1887	1887	0
139	20241206	174500	131311273	1887	1887	1887	1887	0
140	20241206	174400	131311273	1887	1887	1887	1887	0
141	20241206	174300	131311273	1887	1887	1887	1887	0
142	20241206	174200	131311273	1887	1887	1887	1887	0
143	20241206	174100	131311273	1887	1887	1887	1887	0
144	20241206	174000	131311273	1887	1887	1887	1887	0
145	20241206	173900	131311273	1887	1887	1887	1887	0
146	20241206	173800	131311273	1887	1887	1887	1887	0
147	20241206	173700	131311273	1887	1887	1887	1887	0
148	20241206	173600	131311273	1887	1887	1887	1887	0
149	20241206	173500	131311273	1887	1887	1887	1887	0
150	20241206	173400	131311273	1887	1887	1887	1887	0
151	20241206	173300	131311273	1887	1887	1887	1887	0
152	20241206	173200	131311273	1887	1887	1887	1887	1668
153	20241206	173100	131311273	1887	1887	1887	1887	0
154	20241206	173000	131311273	1887	1887	1887	1887	0
155	20241206	172900	131311273	1887	1887	1887	1887	0
156	20241206	172800	131311273	1887	1887	1887	1887	0
157	20241206	172700	131311273	1887	1887	1887	1887	0
158	20241206	172600	131311273	1887	1887	1887	1887	0
159	20241206	172500	131311273	1887	1887	1887	1887	0
160	20241206	172400	131311273	1887	1887	1887	1887	0
161	20241206	172300	131311273	1887	1887	1887	1887	0
162	20241206	172200	131311273	1887	1887	1887	1887	0
163	20241206	172100	131311273	1887	1887	1887	1887	0
164	20241206	172000	131311273	1887	1887	1887	1887	0
165	20241206	171900	131311273	1887	1887	1887	1887	0
166	20241206	171800	131311273	1887	1887	1887	1887	0
167	20241206	171700	131311273	1887	1887	1887	1887	0
168	20241206	171600	131311273	1887	1887	1887	1887	0
169	20241206	171500	131311273	1887	1887	1887	1887	0
170	20241206	171400	131311273	1887	1887	1887	1887	0
171	20241206	171300	131311273	1887	1887	1887	1887	0
172	20241206	171200	131311273	1887	1887	1887	1887	0
173	20241206	171100	131311273	1887	1887	1887	1887	0
174	20241206	171000	131311273	1887	1887	1887	1887	0
175	20241206	170900	131311273	1887	1887	1887	1887	0
176	20241206	170800	131311273	1887	1887	1887	1887	0
177	20241206	170700	131311273	1887	1887	1887	1887	0
178	20241206	170600	131311273	1887	1887	1887	1887	0
179	20241206	170500	131311273	1887	1887	1887	1887	0
180	20241206	170400	131311273	1887	1887	1887	1887	0
181	20241206	170300	131311273	1887	1887	1887	1887	0
182	20241206	170200	131311273	1887	1887	1887	1887	1668
183	20241206	170100	131311273	1887	1887	1887	1887	0
184	20241206	170000	131311273	1887	1887	1887	1887	0
185	20241206	165900	131311273	1887	1887	1887	1887	0
186	20241206	165800	131311273	1887	1887	1887	1887	0
187	20241206	165700	131311273	1887	1887	1887	1887	0
188	20241206	165600	131311273	1887	1887	1887	1887	0
189	20241206	165500	131311273	1887	1887	1887	1887	0
190	20241206	165400	131311273	1887	1887	1887	1887	0
191	20241206	165300	131311273	1887	1887	1887	1887	0
192	20241206	165200	131311273	1887	1887	1887	1887	0
193	20241206	165100	131311273	1887	1887	1887	1887	0
194	20241206	165000	131311273	1887	1887	1887	1887	0
195	20241206	164900	131311273	1887	1887	1887	1887	0
196	20241206	164800	131311273	1887	1887	1887	1887	0
197	20241206	164700	131311273	1887	1887	1887	1887	0
198	20241206	164600	131311273	1887	1887	1887	1887	0
199	20241206	164500	131311273	1887	1887	1887	1887	0
200	20241206	164400	131311273	1887	1887	1887	1887	0
201	20241206	164300	131311273	1887	1887	1887	1887	0
202	20241206	164200	131311273	1887	1887	1887	1887	0
203	20241206	164100	131311273	1887	1887	1887	1887	0
204	20241206	164000	131311273	1887	1887	1887	1887	0
205	20241206	163900	131311273	1887	1887	1887	1887	0
206	20241206	163800	131311273	1887	1887	1887	1887	0
207	20241206	163700	131311273	1887	1887	1887	1887	0
208	20241206	163600	131311273	1887	1887	1887	1887	0
209	20241206	163500	131311273	1887	1887	1887	1887	0
210	20241206	163400	131311273	1887	1887	1887	1887	0
211	20241206	163300	131311273	1887	1887	1887	1887	0
212	20241206	163200	131311273	1887	1887	1887	1887	1668
213	20241206	163100	131311273	1887	1887	1887	1887	0
214	20241206	163000	131311273	1887	1887	1887	1887	0
215	20241206	162900	131311273	1887	1887	1887	1887	0
216	20241206	162800	131311273	1887	1887	1887	1887	0
217	20241206	162700	131311273	1887	1887	1887	1887	0
218	20241206	162600	131311273	1887	1887	1887	1887	0
219	20241206	162500	131311273	1887	1887	1887	1887	0
220	20241206	162400	131311273	1887	1887	1887	1887	0
221	20241206	162300	131311273	1887	1887	1887	1887	0
222	20241206	162200	131311273	1887	1887	1887	1887	0
223	20241206	162100	131311273	1887	1887	1887	1887	0
224	20241206	162000	131311273	1887	1887	1887	1887	0
225	20241206	161900	131311273	1887	1887	1887	1887	0
226	20241206	161800	131311273	1887	1887	1887	1887	0
227	20241206	161700	131311273	1887	1887	1887	1887	0
228	20241206	161600	131311273	1887	1887	1887	1887	0
229	20241206	161500	131311273	1887	1887	1887	1887	0
230	20241206	161400	131311273	1887	1887	1887	1887	0
231	20241206	161300	131311273	1887	1887	1887	1887	0
232	20241206	161200	131311273	1887	1887	1887	1887	0
233	20241206	161100	131311273	1887	1887	1887	1887	0
234	20241206	161000	131311273	1887	1887	1887	1887	0
235	20241206	160900	131311273	1887	1887	1887	1887	0
236	20241206	160800	131311273	1887	1887	1887	1887	0
237	20241206	160700	131311273	1887	1887	1887	1887	0
238	20241206	160600	131311273	1887	1887	1887	1887	0
239	20241206	160500	131311273	1887	1887	1887	1887	0
240	20241206	160400	131311273	1887	1887	1887	1887	0
241	20241206	160300	131311273	1887	1887	1887	1887	0
242	20241206	160200	131311273	1887	1887	1887	1887	1668
243	20241206	160100	131311273	1887	1887	1887	1887	0
244	20241206	160000	131311273	1887	1887	1887	1887	0
245	20241206	155900	131311273	1887	1887	1887	1887	0
246	20241206	155800	131311273	1887	1887	1887	1887	0
247	20241206	155700	131311273	1887	1887	1887	1887	0
248	20241206	155600	131311273	1887	1887	1887	1887	0
249	20241206	155500	131311273	1887	1887	1887	1887	0
250	20241206	155400	131311273	1887	1887	1887	1887	0
251	20241206	155300	131311273	1887	1887	1887	1887	0
252	20241206	155200	131311273	1887	1887	1887	1887	0
253	20241206	155100	131311273	1887	1887	1887	1887	0
254	20241206	155000	131311273	1887	1887	1887	1887	0
255	20241206	154900	131311273	1887	1887	1887	1887	0
256	20241206	154800	131311273	1887	1887	1887	1887	0
257	20241206	154700	131311273	1887	1887	1887	1887	0
258	20241206	154600	131311273	1887	1887	1887	1887	0
259	20241206	154500	131311273	1887	1887	1887	1887	0
260	20241206	154400	131311273	1887	1887	1887	1887	0
261	20241206	154300	131311273	1887	1887	1887	1887	0
262	20241206	154200	131311273	1887	1887	1887	1887	0
263	20241206	154100	131311273	1887	1887	1887	1887	0
264	20241206	154000	131311273	1887	1887	1887	1887	0
265	20241206	153900	131311273	1887	1887	1887	1887	0
266	20241206	153800	131311273	1887	1887	1887	1887	0
267	20241206	153700	131311273	1887	1887	1887	1887	0
268	20241206	153600	131311273	1887	1887	1887	1887	0
269	20241206	153500	131311273	1887	1887	1887	1887	0
270	20241206	153400	131311273	1887	1887	1887	1887	0
271	20241206	153300	131311273	1887	1887	1887	1887	0
272	20241206	153200	131311273	1887	1887	1887	1887	1668
273	20241206	153100	131311273	1887	1887	1887	1887	0
274	20241206	153000	131311273	1887	1887	1887	1887	1668
275	20241206	152900	128163757	1886	1886	1886	1886	0
276	20241206	152800	128163757	1886	1886	1886	1886	0
277	20241206	152700	128163757	1886	1886	1886	1886	0
278	20241206	152600	128163757	1886	1886	1886	1886	0
279	20241206	152500	128163757	1886	1886	1886	1886	0
280	20241206	152400	128163757	1886	1886	1886	1886	0
281	20241206	152300	128163757	1886	1886	1886	1886	0
282	20241206	152200	128163757	1886	1886	1886	1886	0
283	20241206	152100	128163757	1886	1886	1886	1886	0
284	20241206	152000	128163757	1886	1886	1886	1886	0
285	20241206	151900	128163757	1886	1886	1886	1886	0
286	20241206	151800	128163757	1886	1886	1886	1886	0
287	20241206	151700	128163757	1886	1886	1886	1886	0
288	20241206	151600	128163757	1886	1886	1886	1886	0
289	20241206	151500	128163757	1886	1886	1886	1886	0
290	20241206	151400	128163757	1886	1886	1886	1886	0
291	20241206	151300	128163757	1886	1886	1886	1886	0
292	20241206	151200	128163757	1886	1886	1886	1886	1984
293	20241206	151100	124421933	1886	1878	1886	1878	4197
294	20241206	151000	116510174	1876	1876	1876	1876	23
295	20241206	150900	116467026	1876	1876	1876	1876	0
296	20241206	150800	116467026	1876	1876	1876	1876	0
297	20241206	150700	116467026	1876	1876	1876	1876	1
298	20241206	150600	116465150	1873	1873	1873	1873	86
299	20241206	150500	116304072	1873	1873	1873	1873	2
300	20241206	150400	116300326	1873	1873	1873	1873	1900
301	20241206	150300	112741626	1873	1873	1873	1873	0
302	20241206	150200	112741626	1873	1873	1873	1873	5
303	20241206	150100	112732261	1873	1873	1873	1873	0
304	20241206	150000	112732261	1873	1873	1873	1873	4
305	20241206	145900	112724769	1873	1873	1873	1873	0
306	20241206	145800	112724769	1873	1873	1873	1873	0
307	20241206	145700	112724769	1873	1873	1873	1873	0
308	20241206	145600	112724769	1873	1873	1873	1873	0
309	20241206	145500	112724769	1873	1873	1873	1873	0
310	20241206	145400	112724769	1873	1873	1873	1873	0
311	20241206	145300	112724769	1873	1873	1873	1873	0
312	20241206	145200	112724769	1873	1873	1873	1873	0
313	20241206	145100	112724769	1873	1873	1873	1873	0
314	20241206	145000	112724769	1873	1873	1873	1873	0
315	20241206	144900	112724769	1873	1873	1873	1873	50
316	20241206	144800	112631119	1873	1873	1873	1873	0
317	20241206	144700	112631119	1873	1873	1873	1873	0
318	20241206	144600	112631119	1873	1873	1873	1873	0
319	20241206	144500	112631119	1873	1873	1873	1873	0
320	20241206	144400	112631119	1873	1873	1873	1873	0
321	20241206	144300	112631119	1873	1873	1873	1873	0
322	20241206	144200	112631119	1873	1873	1873	1873	0
323	20241206	144100	112631119	1873	1873	1873	1873	0
324	20241206	144000	112631119	1873	1873	1873	1873	0
325	20241206	143900	112631119	1873	1873	1873	1873	0
326	20241206	143800	112631119	1873	1873	1873	1873	0
327	20241206	143700	112631119	1873	1873	1873	1873	0
328	20241206	143600	112631119	1873	1873	1873	1873	0
329	20241206	143500	112631119	1873	1873	1873	1873	1000
330	20241206	143400	110758119	1873	1873	1873	1873	0
331	20241206	143300	110758119	1873	1873	1873	1873	0
332	20241206	143200	110758119	1873	1873	1873	1873	0
333	20241206	143100	110758119	1873	1873	1873	1873	0
334	20241206	143000	110758119	1873	1873	1873	1873	0
335	20241206	142900	110758119	1873	1873	1873	1873	25
336	20241206	142800	110711294	1868	1868	1868	1868	0
337	20241206	142700	110711294	1868	1868	1868	1868	0
338	20241206	142600	110711294	1868	1868	1868	1868	0
339	20241206	142500	110711294	1868	1868	1868	1868	0
340	20241206	142400	110711294	1868	1868	1868	1868	0
341	20241206	142300	110711294	1868	1870	1870	1868	1743
342	20241206	142200	107454410	1873	1873	1873	1873	0
343	20241206	142100	107454410	1873	1873	1873	1873	0
344	20241206	142000	107454410	1873	1873	1873	1873	0
345	20241206	141900	107454410	1873	1873	1873	1873	0
346	20241206	141800	107454410	1873	1873	1873	1873	0
347	20241206	141700	107454410	1873	1873	1873	1873	0
348	20241206	141600	107454410	1873	1873	1873	1873	0
349	20241206	141500	107454410	1873	1873	1873	1873	0
350	20241206	141400	107454410	1873	1873	1873	1873	0
351	20241206	141300	107454410	1873	1873	1873	1873	0
352	20241206	141200	107454410	1873	1873	1873	1873	0
353	20241206	141100	107454410	1873	1873	1873	1873	0
354	20241206	141000	107454410	1873	1873	1873	1873	0
355	20241206	140900	107454410	1873	1873	1873	1873	1
356	20241206	140800	107452537	1870	1870	1870	1870	0
357	20241206	140700	107452537	1870	1870	1870	1870	0
358	20241206	140600	107452537	1870	1870	1870	1870	0
359	20241206	140500	107452537	1870	1870	1870	1870	0
360	20241206	140400	107452537	1870	1870	1870	1870	0
361	20241206	140300	107452537	1870	1870	1870	1870	0
362	20241206	140200	107452537	1870	1870	1870	1870	0
363	20241206	140100	107452537	1870	1870	1870	1870	0
364	20241206	140000	107452537	1870	1870	1870	1870	0
365	20241206	135900	107452537	1870	1870	1870	1870	0
366	20241206	135800	107452537	1870	1870	1870	1870	0
367	20241206	135700	107452537	1870	1870	1870	1870	0
368	20241206	135600	107452537	1870	1870	1870	1870	0
369	20241206	135500	107452537	1870	1870	1870	1870	1
370	20241206	135400	107450667	1873	1873	1873	1873	0
371	20241206	135300	107450667	1873	1873	1873	1873	0
372	20241206	135200	107450667	1873	1873	1873	1873	10
373	20241206	135100	107431937	1873	1873	1873	1873	0
374	20241206	135000	107431937	1873	1873	1873	1873	0
375	20241206	134900	107431937	1873	1873	1873	1873	0
376	20241206	134800	107431937	1873	1873	1873	1873	30
377	20241206	134700	107375747	1873	1873	1873	1873	0
378	20241206	134600	107375747	1873	1873	1873	1873	0
379	20241206	134500	107375747	1873	1873	1873	1873	0
380	20241206	134400	107375747	1873	1873	1873	1873	0
381	20241206	134300	107375747	1873	1873	1873	1873	0
382	20241206	134200	107375747	1873	1873	1873	1873	0
383	20241206	134100	107375747	1873	1873	1873	1873	0
384	20241206	134000	107375747	1873	1873	1873	1873	2
385	20241206	133900	107372001	1873	1873	1873	1873	0
386	20241206	133800	107372001	1873	1873	1873	1873	0
387	20241206	133700	107372001	1873	1873	1873	1873	0
388	20241206	133600	107372001	1873	1873	1873	1873	0
389	20241206	133500	107372001	1873	1873	1873	1873	0
390	20241206	133400	107372001	1873	1873	1873	1873	0
391	20241206	133300	107372001	1873	1873	1873	1873	0
392	20241206	133200	107372001	1873	1873	1873	1873	0
393	20241206	133100	107372001	1873	1873	1873	1873	0
394	20241206	133000	107372001	1873	1873	1873	1873	0
395	20241206	132900	107372001	1873	1873	1873	1873	0
396	20241206	132800	107372001	1873	1873	1873	1873	0
397	20241206	132700	107372001	1873	1873	1873	1873	0
398	20241206	132600	107372001	1873	1873	1873	1873	27
399	20241206	132500	107321430	1868	1868	1868	1868	0
400	20241206	132400	107321430	1868	1868	1868	1868	0
401	20241206	132300	107321430	1868	1868	1868	1868	0
402	20241206	132200	107321430	1868	1868	1868	1868	0
403	20241206	132100	107321430	1868	1868	1868	1868	0
404	20241206	132000	107321430	1868	1868	1868	1868	0
405	20241206	131900	107321430	1868	1869	1869	1868	274
406	20241206	131800	106809597	1868	1868	1868	1868	0
407	20241206	131700	106809597	1868	1868	1868	1868	0
408	20241206	131600	106809597	1868	1868	1868	1868	0
409	20241206	131500	106809597	1868	1868	1868	1868	0
410	20241206	131400	106809597	1868	1868	1868	1868	0
411	20241206	131300	106809597	1868	1869	1869	1868	281
412	20241206	131200	106284655	1868	1868	1868	1868	0
413	20241206	131100	106284655	1868	1868	1868	1868	0
414	20241206	131000	106284655	1868	1868	1868	1868	0
415	20241206	130900	106284655	1868	1868	1868	1868	0
416	20241206	130800	106284655	1868	1868	1868	1868	0
417	20241206	130700	106284655	1868	1868	1868	1868	276
418	20241206	130600	105769087	1868	1868	1868	1868	0
419	20241206	130500	105769087	1868	1868	1868	1868	0
420	20241206	130400	105769087	1868	1868	1868	1868	0
421	20241206	130300	105769087	1868	1868	1868	1868	0
422	20241206	130200	105769087	1868	1873	1873	1868	168
423	20241206	130100	105454500	1873	1873	1873	1873	48
424	20241206	130000	105364596	1873	1873	1873	1873	0
425	20241206	125900	105364596	1873	1873	1873	1873	0
426	20241206	125800	105364596	1873	1872	1873	1872	27
427	20241206	125700	105314030	1868	1868	1868	1868	0
428	20241206	125600	105314030	1868	1868	1868	1868	0
429	20241206	125500	105314030	1868	1868	1868	1868	0
430	20241206	125400	105314030	1868	1868	1868	1868	0
431	20241206	125300	105314030	1868	1868	1868	1868	0
432	20241206	125200	105314030	1868	1868	1868	1868	0
433	20241206	125100	105314030	1868	1868	1868	1868	0
434	20241206	125000	105314030	1868	1868	1868	1868	0
435	20241206	124900	105314030	1868	1868	1868	1868	0
436	20241206	124800	105314030	1868	1868	1868	1868	0
437	20241206	124700	105314030	1868	1868	1868	1868	0
438	20241206	124600	105314030	1868	1868	1868	1868	0
439	20241206	124500	105314030	1868	1868	1868	1868	0
440	20241206	124400	105314030	1868	1868	1868	1868	0
441	20241206	124300	105314030	1868	1868	1868	1868	0
442	20241206	124200	105314030	1868	1868	1868	1868	0
443	20241206	124100	105314030	1868	1869	1869	1868	2425
444	20241206	124000	100784120	1868	1868	1868	1868	0
445	20241206	123900	100784120	1868	1868	1868	1868	0
446	20241206	123800	100784120	1868	1873	1873	1868	780
447	20241206	123700	99325236	1873	1873	1873	1873	12
448	20241206	123600	99302760	1873	1873	1873	1873	0
449	20241206	123500	99302760	1873	1873	1873	1873	0
450	20241206	123400	99302760	1873	1873	1873	1873	0
451	20241206	123300	99302760	1873	1873	1873	1873	0
452	20241206	123200	99302760	1873	1875	1875	1873	20
453	20241206	123100	99265296	1876	1876	1876	1876	0
454	20241206	123000	99265296	1876	1876	1876	1876	0
455	20241206	122900	99265296	1876	1876	1876	1876	2
456	20241206	122800	99261544	1876	1876	1876	1876	0
457	20241206	122700	99261544	1876	1876	1876	1876	100
458	20241206	122600	99073944	1876	1876	1876	1876	0
459	20241206	122500	99073944	1876	1876	1876	1876	0
460	20241206	122400	99073944	1876	1876	1876	1876	0
461	20241206	122300	99073944	1876	1876	1876	1876	0
462	20241206	122200	99073944	1876	1876	1876	1876	0
463	20241206	122100	99073944	1876	1876	1876	1876	0
464	20241206	122000	99073944	1876	1876	1876	1876	0
465	20241206	121900	99073944	1876	1876	1876	1876	2
466	20241206	121800	99070192	1876	1876	1876	1876	0
467	20241206	121700	99070192	1876	1876	1876	1876	0
468	20241206	121600	99070192	1876	1876	1876	1876	0
469	20241206	121500	99070192	1876	1876	1876	1876	70
470	20241206	121400	98938872	1876	1876	1876	1876	0
471	20241206	121300	98938872	1876	1876	1876	1876	0
472	20241206	121200	98938872	1876	1877	1877	1876	10
473	20241206	121100	98920106	1877	1877	1877	1877	0
474	20241206	121000	98920106	1877	1877	1877	1877	0
475	20241206	120900	98920106	1877	1877	1877	1877	0
476	20241206	120800	98920106	1877	1877	1877	1877	0
477	20241206	120700	98920106	1877	1876	1877	1876	21
478	20241206	120600	98880696	1883	1883	1883	1883	0
479	20241206	120500	98880696	1883	1883	1883	1883	0
480	20241206	120400	98880696	1883	1883	1883	1883	0
481	20241206	120300	98880696	1883	1883	1883	1883	0
482	20241206	120200	98880696	1883	1883	1883	1883	0
483	20241206	120100	98880696	1883	1883	1883	1883	79
484	20241206	120000	98731939	1883	1883	1883	1883	21
485	20241206	115900	98692396	1881	1881	1881	1881	0
486	20241206	115800	98692396	1881	1881	1881	1881	1
487	20241206	115700	98690515	1883	1883	1883	1883	0
488	20241206	115600	98690515	1883	1883	1883	1883	0
489	20241206	115500	98690515	1883	1883	1883	1883	0
490	20241206	115400	98690515	1883	1883	1883	1883	20
491	20241206	115300	98652855	1883	1883	1883	1883	0
492	20241206	115200	98652855	1883	1883	1883	1883	0
493	20241206	115100	98652855	1883	1883	1883	1883	0
494	20241206	115000	98652855	1883	1883	1883	1883	25
495	20241206	114900	98605780	1883	1883	1883	1883	242
496	20241206	114800	98150094	1886	1886	1886	1886	0
497	20241206	114700	98150094	1886	1886	1886	1886	0
498	20241206	114600	98150094	1886	1886	1886	1886	0
499	20241206	114500	98150094	1886	1886	1886	1886	0
500	20241206	114400	98150094	1886	1886	1886	1886	0
501	20241206	114300	98150094	1886	1886	1886	1886	0
502	20241206	114200	98150094	1886	1886	1886	1886	0
503	20241206	114100	98150094	1886	1886	1886	1886	0
504	20241206	114000	98150094	1886	1886	1886	1886	0
505	20241206	113900	98150094	1886	1886	1886	1886	0
506	20241206	113800	98150094	1886	1886	1886	1886	0
507	20241206	113700	98150094	1886	1886	1886	1886	0
508	20241206	113600	98150094	1886	1886	1886	1886	0
509	20241206	113500	98150094	1886	1886	1886	1886	1
510	20241206	113400	98148208	1886	1886	1886	1886	0
511	20241206	113300	98148208	1886	1886	1886	1886	0
512	20241206	113200	98148208	1886	1886	1886	1886	0
513	20241206	113100	98148208	1886	1886	1886	1886	0
514	20241206	113000	98148208	1886	1886	1886	1886	0
515	20241206	112900	98148208	1886	1886	1886	1886	0
516	20241206	112800	98148208	1886	1886	1886	1886	0
517	20241206	112700	98148208	1886	1886	1886	1886	267
518	20241206	112600	97644646	1881	1881	1881	1881	0
519	20241206	112500	97644646	1881	1882	1882	1881	34
520	20241206	112400	97580661	1886	1886	1886	1886	0
521	20241206	112300	97580661	1886	1886	1886	1886	0
522	20241206	112200	97580661	1886	1886	1886	1886	0
523	20241206	112100	97580661	1886	1886	1886	1886	93
524	20241206	112000	97405263	1885	1885	1885	1885	0
525	20241206	111900	97405263	1885	1881	1885	1881	228
526	20241206	111800	96975507	1881	1881	1881	1881	20
527	20241206	111700	96937887	1875	1875	1875	1875	0
528	20241206	111600	96937887	1875	1875	1875	1875	0
529	20241206	111500	96937887	1875	1875	1875	1875	0
530	20241206	111400	96937887	1875	1876	1876	1875	1000
531	20241206	111300	95062877	1878	1878	1878	1878	0
532	20241206	111200	95062877	1878	1878	1878	1878	0
533	20241206	111100	95062877	1878	1878	1878	1878	0
534	20241206	111000	95062877	1878	1878	1878	1878	0
535	20241206	110900	95062877	1878	1878	1878	1878	3
536	20241206	110800	95057243	1875	1875	1875	1875	5
537	20241206	110700	95047868	1875	1875	1875	1875	235
538	20241206	110600	94607243	1875	1870	1876	1870	3397
539	20241206	110500	88251437	1869	1869	1869	1869	20
540	20241206	110400	88214057	1861	1869	1869	1861	2743
541	20241206	110300	83090030	1867	1875	1881	1864	372
542	20241206	110200	82392509	1864	1864	1864	1864	0
543	20241206	110100	82392509	1864	1864	1864	1864	0
544	20241206	110000	82392509	1864	1857	1864	1857	1146
545	20241206	105900	80256386	1857	1856	1857	1856	6
546	20241206	105800	80245248	1857	1856	1857	1856	3
547	20241206	105700	80239679	1856	1854	1856	1854	16
548	20241206	105600	80210013	1864	1854	1864	1851	1526
549	20241206	105500	77382434	1851	1851	1851	1851	200
550	20241206	105400	77012234	1855	1851	1855	1851	169
551	20241206	105300	76698819	1851	1855	1855	1851	2824
552	20241206	105200	71469617	1855	1860	1860	1855	692
553	20241206	105100	70185635	1860	1869	1869	1860	4130
554	20241206	105000	62481340	1866	1866	1866	1866	0
555	20241206	104900	62481340	1866	1866	1866	1866	0
556	20241206	104800	62481340	1866	1866	1866	1866	0
557	20241206	104700	62481340	1866	1866	1866	1866	2177
558	20241206	104600	58419058	1866	1866	1866	1866	115
559	20241206	104500	58204468	1877	1877	1877	1877	0
560	20241206	104400	58204468	1877	1877	1877	1877	0
561	20241206	104300	58204468	1877	1877	1877	1877	0
562	20241206	104200	58204468	1877	1878	1878	1877	2261
563	20241206	104100	53960570	1877	1877	1877	1877	0
564	20241206	104000	53960570	1877	1877	1877	1877	0
565	20241206	103900	53960570	1877	1877	1877	1877	0
566	20241206	103800	53960570	1877	1877	1877	1877	0
567	20241206	103700	53960570	1877	1877	1877	1877	0
568	20241206	103600	53960570	1877	1877	1877	1877	0
569	20241206	103500	53960570	1877	1877	1877	1877	0
570	20241206	103400	53960570	1877	1877	1877	1877	0
571	20241206	103300	53960570	1877	1876	1877	1876	7000
572	20241206	103200	40826570	1878	1878	1878	1878	0
573	20241206	103100	40826570	1878	1878	1878	1878	0
574	20241206	103000	40826570	1878	1878	1878	1878	0
575	20241206	102900	40826570	1878	1878	1878	1878	100
576	20241206	102800	40638770	1879	1880	1880	1879	595
577	20241206	102700	39520171	1868	1868	1868	1868	0
578	20241206	102600	39520171	1868	1868	1868	1868	0
579	20241206	102500	39520171	1868	1868	1868	1868	236
580	20241206	102400	39079323	1866	1866	1866	1866	0
581	20241206	102300	39079323	1866	1866	1866	1866	0
582	20241206	102200	39079323	1866	1866	1866	1866	2002
583	20241206	102100	35343591	1866	1866	1866	1866	0
584	20241206	102000	35343591	1866	1870	1870	1866	2014
585	20241206	101900	31578215	1871	1871	1871	1871	17
586	20241206	101800	31546408	1870	1872	1873	1870	2327
587	20241206	101700	27188761	1873	1875	1875	1873	12
588	20241206	101600	27166278	1881	1881	1881	1881	0
589	20241206	101500	27166278	1881	1877	1881	1877	1000
590	20241206	101400	25285282	1880	1876	1881	1876	2010
591	20241206	101300	21504490	1876	1876	1876	1876	3
592	20241206	101200	21498862	1880	1883	1886	1876	1397
593	20241206	101100	18871105	1882	1883	1883	1882	181
594	20241206	101000	18530462	1883	1883	1883	1883	3
595	20241206	100900	18524813	1883	1882	1883	1882	573
596	20241206	100800	17446422	1882	1882	1885	1881	1080
597	20241206	100700	15413931	1884	1885	1886	1884	2594
598	20241206	100600	10521651	1886	1886	1886	1886	1
599	20241206	100500	10519765	1883	1883	1883	1883	0
600	20241206	100400	10519765	1883	1883	1883	1883	0
601	20241206	100300	10519765	1883	1883	1883	1883	0
602	20241206	100200	10519765	1883	1883	1883	1883	0
603	20241206	100100	10519765	1883	1883	1883	1883	0
604	20241206	100000	10519765	1883	1883	1883	1883	0
605	20241206	095900	10519765	1883	1883	1883	1883	0
606	20241206	095800	10519765	1883	1883	1883	1883	0
607	20241206	095700	10519765	1883	1883	1883	1883	0
608	20241206	095600	10519765	1883	1883	1883	1883	0
609	20241206	095500	10519765	1883	1883	1883	1883	0
610	20241206	095400	10519765	1883	1882	1883	1881	2843
611	20241206	095300	5168906	1883	1883	1883	1883	0
612	20241206	095200	5168906	1883	1883	1883	1883	0
613	20241206	095100	5168906	1883	1885	1885	1883	901
614	20241206	095000	3471147	1886	1886	1886	1886	0
615	20241206	094900	3471147	1886	1886	1886	1886	0
616	20241206	094800	3471147	1886	1886	1886	1886	0
617	20241206	094700	3471147	1886	1886	1886	1886	2
618	20241206	094600	3467375	1891	1891	1891	1891	0
619	20241206	094500	3467375	1891	1891	1891	1891	0
620	20241206	094400	3467375	1891	1891	1891	1891	0
621	20241206	094300	3467375	1891	1886	1891	1885	21
622	20241206	094200	3427739	1885	1885	1885	1885	0
623	20241206	094100	3427739	1885	1885	1885	1885	0
624	20241206	094000	3427739	1885	1885	1885	1885	0
625	20241206	093900	3427739	1885	1885	1885	1885	0
626	20241206	093800	3427739	1885	1885	1885	1885	0
627	20241206	093700	3427739	1885	1885	1885	1885	330
628	20241206	093600	2805689	1884	1884	1884	1884	0
629	20241206	093500	2805689	1884	1884	1884	1884	0
630	20241206	093400	2805689	1884	1884	1884	1884	0
631	20241206	093300	2805689	1884	1884	1884	1884	249
632	20241206	093200	2336573	1885	1885	1885	1885	0
633	20241206	093100	2336573	1885	1885	1885	1885	43
634	20241206	093000	2255518	1886	1886	1886	1886	3
635	20241206	092900	2249860	1887	1891	1891	1887	18
636	20241206	092800	2215857	1892	1893	1893	1892	1001
637	20241206	092700	321964	1894	1895	1895	1894	2
638	20241206	092600	318175	1892	1892	1892	1892	0
639	20241206	092500	318175	1892	1892	1892	1892	0
640	20241206	092400	318175	1892	1892	1892	1892	0
641	20241206	092300	318175	1892	1892	1892	1892	0
642	20241206	092200	318175	1892	1892	1892	1892	0
643	20241206	092100	318175	1892	1894	1894	1892	126
644	20241206	092000	79779	1895	1899	1899	1895	13
645	20241206	091900	55114	1900	1900	1900	1900	0
646	20241206	091800	55114	1900	1900	1900	1900	0
647	20241206	091700	55114	1900	1903	1903	1900	29
648	20241206	091600	0	1901	1901	1901	1901	0
649	20241206	091500	0	1901	1901	1901	1901	0
650	20241206	091400	0	1901	1901	1901	1901	0
651	20241206	091300	0	1901	1901	1901	1901	0
652	20241206	091200	0	1901	1901	1901	1901	0
653	20241206	091100	0	1901	1901	1901	1901	0
654	20241206	091000	0	1901	1901	1901	1901	0
655	20241206	090900	0	1901	1901	1901	1901	0
656	20241206	090800	0	1901	1901	1901	1901	0
657	20241206	090700	0	1901	1901	1901	1901	0
658	20241206	090600	0	1901	1901	1901	1901	0
659	20241206	090500	0	1901	1901	1901	1901	0
660	20241206	090400	0	1901	1901	1901	1901	0
661	20241206	090300	0	1901	1901	1901	1901	0
662	20241206	090200	0	1901	1901	1901	1901	0
663	20241206	090100	0	1901	1901	1901	1901	0
664	20241206	090000	0	1901	1901	1901	1901	0