KissMeData/095720/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	200700	124360915	1670	1670	1670	1670	6116
3	20241217	200600	124360915	1670	1670	1670	1670	0
4	20241217	200500	124360915	1670	1670	1670	1670	0
5	20241217	200400	124360915	1670	1670	1670	1670	0
6	20241217	200300	124360915	1670	1670	1670	1670	0
7	20241217	200200	124360915	1670	1670	1670	1670	0
8	20241217	200100	124360915	1670	1670	1670	1670	0
9	20241217	200000	124360915	1670	1670	1670	1670	0
10	20241217	195900	124360915	1670	1670	1670	1670	0
11	20241217	195800	124360915	1670	1670	1670	1670	0
12	20241217	195700	124360915	1670	1670	1670	1670	0
13	20241217	195600	124360915	1670	1670	1670	1670	0
14	20241217	195500	124360915	1670	1670	1670	1670	0
15	20241217	195400	124360915	1670	1670	1670	1670	0
16	20241217	195300	124360915	1670	1670	1670	1670	0
17	20241217	195200	124360915	1670	1670	1670	1670	0
18	20241217	195100	124360915	1670	1670	1670	1670	0
19	20241217	195000	124360915	1670	1670	1670	1670	0
20	20241217	194900	124360915	1670	1670	1670	1670	0
21	20241217	194800	124360915	1670	1670	1670	1670	0
22	20241217	194700	124360915	1670	1670	1670	1670	0
23	20241217	194600	124360915	1670	1670	1670	1670	0
24	20241217	194500	124360915	1670	1670	1670	1670	0
25	20241217	194400	124360915	1670	1670	1670	1670	0
26	20241217	194300	124360915	1670	1670	1670	1670	0
27	20241217	194200	124360915	1670	1670	1670	1670	0
28	20241217	194100	124360915	1670	1670	1670	1670	0
29	20241217	194000	124360915	1670	1670	1670	1670	0
30	20241217	193900	124360915	1670	1670	1670	1670	0
31	20241217	193800	124360915	1670	1670	1670	1670	0
32	20241217	193700	124360915	1670	1670	1670	1670	6116
33	20241217	193600	124360915	1670	1670	1670	1670	0
34	20241217	193500	124360915	1670	1670	1670	1670	0
35	20241217	193400	124360915	1670	1670	1670	1670	0
36	20241217	193300	124360915	1670	1670	1670	1670	0
37	20241217	193200	124360915	1670	1670	1670	1670	0
38	20241217	193100	124360915	1670	1670	1670	1670	0
39	20241217	193000	124360915	1670	1670	1670	1670	0
40	20241217	192900	124360915	1670	1670	1670	1670	0
41	20241217	192800	124360915	1670	1670	1670	1670	0
42	20241217	192700	124360915	1670	1670	1670	1670	0
43	20241217	192600	124360915	1670	1670	1670	1670	0
44	20241217	192500	124360915	1670	1670	1670	1670	0
45	20241217	192400	124360915	1670	1670	1670	1670	0
46	20241217	192300	124360915	1670	1670	1670	1670	0
47	20241217	192200	124360915	1670	1670	1670	1670	0
48	20241217	192100	124360915	1670	1670	1670	1670	0
49	20241217	192000	124360915	1670	1670	1670	1670	0
50	20241217	191900	124360915	1670	1670	1670	1670	0
51	20241217	191800	124360915	1670	1670	1670	1670	0
52	20241217	191700	124360915	1670	1670	1670	1670	0
53	20241217	191600	124360915	1670	1670	1670	1670	0
54	20241217	191500	124360915	1670	1670	1670	1670	0
55	20241217	191400	124360915	1670	1670	1670	1670	0
56	20241217	191300	124360915	1670	1670	1670	1670	0
57	20241217	191200	124360915	1670	1670	1670	1670	0
58	20241217	191100	124360915	1670	1670	1670	1670	0
59	20241217	191000	124360915	1670	1670	1670	1670	0
60	20241217	190900	124360915	1670	1670	1670	1670	0
61	20241217	190800	124360915	1670	1670	1670	1670	0
62	20241217	190700	124360915	1670	1670	1670	1670	6116
63	20241217	190600	124360915	1670	1670	1670	1670	0
64	20241217	190500	124360915	1670	1670	1670	1670	0
65	20241217	190400	124360915	1670	1670	1670	1670	0
66	20241217	190300	124360915	1670	1670	1670	1670	0
67	20241217	190200	124360915	1670	1670	1670	1670	0
68	20241217	190100	124360915	1670	1670	1670	1670	0
69	20241217	190000	124360915	1670	1670	1670	1670	0
70	20241217	185900	124360915	1670	1670	1670	1670	0
71	20241217	185800	124360915	1670	1670	1670	1670	0
72	20241217	185700	124360915	1670	1670	1670	1670	0
73	20241217	185600	124360915	1670	1670	1670	1670	0
74	20241217	185500	124360915	1670	1670	1670	1670	0
75	20241217	185400	124360915	1670	1670	1670	1670	0
76	20241217	185300	124360915	1670	1670	1670	1670	0
77	20241217	185200	124360915	1670	1670	1670	1670	0
78	20241217	185100	124360915	1670	1670	1670	1670	0
79	20241217	185000	124360915	1670	1670	1670	1670	0
80	20241217	184900	124360915	1670	1670	1670	1670	0
81	20241217	184800	124360915	1670	1670	1670	1670	0
82	20241217	184700	124360915	1670	1670	1670	1670	0
83	20241217	184600	124360915	1670	1670	1670	1670	0
84	20241217	184500	124360915	1670	1670	1670	1670	0
85	20241217	184400	124360915	1670	1670	1670	1670	0
86	20241217	184300	124360915	1670	1670	1670	1670	0
87	20241217	184200	124360915	1670	1670	1670	1670	0
88	20241217	184100	124360915	1670	1670	1670	1670	0
89	20241217	184000	124360915	1670	1670	1670	1670	0
90	20241217	183900	124360915	1670	1670	1670	1670	0
91	20241217	183800	124360915	1670	1670	1670	1670	0
92	20241217	183700	124360915	1670	1670	1670	1670	6116
93	20241217	183600	124360915	1670	1670	1670	1670	0
94	20241217	183500	124360915	1670	1670	1670	1670	0
95	20241217	183400	124360915	1670	1670	1670	1670	0
96	20241217	183300	124360915	1670	1670	1670	1670	0
97	20241217	183200	124360915	1670	1670	1670	1670	0
98	20241217	183100	124360915	1670	1670	1670	1670	0
99	20241217	183000	124360915	1670	1670	1670	1670	0
100	20241217	182900	124360915	1670	1670	1670	1670	0
101	20241217	182800	124360915	1670	1670	1670	1670	0
102	20241217	182700	124360915	1670	1670	1670	1670	0
103	20241217	182600	124360915	1670	1670	1670	1670	0
104	20241217	182500	124360915	1670	1670	1670	1670	0
105	20241217	182400	124360915	1670	1670	1670	1670	0
106	20241217	182300	124360915	1670	1670	1670	1670	0
107	20241217	182200	124360915	1670	1670	1670	1670	0
108	20241217	182100	124360915	1670	1670	1670	1670	0
109	20241217	182000	124360915	1670	1670	1670	1670	0
110	20241217	181900	124360915	1670	1670	1670	1670	0
111	20241217	181800	124360915	1670	1670	1670	1670	0
112	20241217	181700	124360915	1670	1670	1670	1670	0
113	20241217	181600	124360915	1670	1670	1670	1670	0
114	20241217	181500	124360915	1670	1670	1670	1670	0
115	20241217	181400	124360915	1670	1670	1670	1670	0
116	20241217	181300	124360915	1670	1670	1670	1670	0
117	20241217	181200	124360915	1670	1670	1670	1670	0
118	20241217	181100	124360915	1670	1670	1670	1670	0
119	20241217	181000	124360915	1670	1670	1670	1670	0
120	20241217	180900	124360915	1670	1670	1670	1670	0
121	20241217	180800	124360915	1670	1670	1670	1670	0
122	20241217	180700	124360915	1670	1670	1670	1670	6116
123	20241217	180600	124360915	1670	1670	1670	1670	0
124	20241217	180500	124360915	1670	1670	1670	1670	0
125	20241217	180400	124360915	1670	1670	1670	1670	0
126	20241217	180300	124360915	1670	1670	1670	1670	0
127	20241217	180200	124360915	1670	1670	1670	1670	0
128	20241217	180100	124360915	1670	1670	1670	1670	0
129	20241217	180000	124360915	1670	1670	1670	1670	0
130	20241217	175900	124360915	1670	1670	1670	1670	0
131	20241217	175800	124360915	1670	1670	1670	1670	0
132	20241217	175700	124360915	1670	1670	1670	1670	0
133	20241217	175600	124360915	1670	1670	1670	1670	0
134	20241217	175500	124360915	1670	1670	1670	1670	0
135	20241217	175400	124360915	1670	1670	1670	1670	0
136	20241217	175300	124360915	1670	1670	1670	1670	0
137	20241217	175200	124360915	1670	1670	1670	1670	0
138	20241217	175100	124360915	1670	1670	1670	1670	0
139	20241217	175000	124360915	1670	1670	1670	1670	0
140	20241217	174900	124360915	1670	1670	1670	1670	0
141	20241217	174800	124360915	1670	1670	1670	1670	0
142	20241217	174700	124360915	1670	1670	1670	1670	0
143	20241217	174600	124360915	1670	1670	1670	1670	0
144	20241217	174500	124360915	1670	1670	1670	1670	0
145	20241217	174400	124360915	1670	1670	1670	1670	0
146	20241217	174300	124360915	1670	1670	1670	1670	0
147	20241217	174200	124360915	1670	1670	1670	1670	0
148	20241217	174100	124360915	1670	1670	1670	1670	0
149	20241217	174000	124360915	1670	1670	1670	1670	0
150	20241217	173900	124360915	1670	1670	1670	1670	0
151	20241217	173800	124360915	1670	1670	1670	1670	0
152	20241217	173700	124360915	1670	1670	1670	1670	6116
153	20241217	173600	124360915	1670	1670	1670	1670	0
154	20241217	173500	124360915	1670	1670	1670	1670	0
155	20241217	173400	124360915	1670	1670	1670	1670	0
156	20241217	173300	124360915	1670	1670	1670	1670	0
157	20241217	173200	124360915	1670	1670	1670	1670	0
158	20241217	173100	124360915	1670	1670	1670	1670	0
159	20241217	173000	124360915	1670	1670	1670	1670	0
160	20241217	172900	124360915	1670	1670	1670	1670	0
161	20241217	172800	124360915	1670	1670	1670	1670	0
162	20241217	172700	124360915	1670	1670	1670	1670	0
163	20241217	172600	124360915	1670	1670	1670	1670	0
164	20241217	172500	124360915	1670	1670	1670	1670	0
165	20241217	172400	124360915	1670	1670	1670	1670	0
166	20241217	172300	124360915	1670	1670	1670	1670	0
167	20241217	172200	124360915	1670	1670	1670	1670	0
168	20241217	172100	124360915	1670	1670	1670	1670	0
169	20241217	172000	124360915	1670	1670	1670	1670	0
170	20241217	171900	124360915	1670	1670	1670	1670	0
171	20241217	171800	124360915	1670	1670	1670	1670	0
172	20241217	171700	124360915	1670	1670	1670	1670	0
173	20241217	171600	124360915	1670	1670	1670	1670	0
174	20241217	171500	124360915	1670	1670	1670	1670	0
175	20241217	171400	124360915	1670	1670	1670	1670	0
176	20241217	171300	124360915	1670	1670	1670	1670	0
177	20241217	171200	124360915	1670	1670	1670	1670	0
178	20241217	171100	124360915	1670	1670	1670	1670	0
179	20241217	171000	124360915	1670	1670	1670	1670	0
180	20241217	170900	124360915	1670	1670	1670	1670	0
181	20241217	170800	124360915	1670	1670	1670	1670	0
182	20241217	170700	124360915	1670	1670	1670	1670	6116
183	20241217	170600	124360915	1670	1670	1670	1670	0
184	20241217	170500	124360915	1670	1670	1670	1670	0
185	20241217	170400	124360915	1670	1670	1670	1670	0
186	20241217	170300	124360915	1670	1670	1670	1670	0
187	20241217	170200	124360915	1670	1670	1670	1670	0
188	20241217	170100	124360915	1670	1670	1670	1670	0
189	20241217	170000	124360915	1670	1670	1670	1670	0
190	20241217	165900	124360915	1670	1670	1670	1670	0
191	20241217	165800	124360915	1670	1670	1670	1670	0
192	20241217	165700	124360915	1670	1670	1670	1670	0
193	20241217	165600	124360915	1670	1670	1670	1670	0
194	20241217	165500	124360915	1670	1670	1670	1670	0
195	20241217	165400	124360915	1670	1670	1670	1670	0
196	20241217	165300	124360915	1670	1670	1670	1670	0
197	20241217	165200	124360915	1670	1670	1670	1670	0
198	20241217	165100	124360915	1670	1670	1670	1670	0
199	20241217	165000	124360915	1670	1670	1670	1670	0
200	20241217	164900	124360915	1670	1670	1670	1670	0
201	20241217	164800	124360915	1670	1670	1670	1670	0
202	20241217	164700	124360915	1670	1670	1670	1670	0
203	20241217	164600	124360915	1670	1670	1670	1670	0
204	20241217	164500	124360915	1670	1670	1670	1670	0
205	20241217	164400	124360915	1670	1670	1670	1670	0
206	20241217	164300	124360915	1670	1670	1670	1670	0
207	20241217	164200	124360915	1670	1670	1670	1670	0
208	20241217	164100	124360915	1670	1670	1670	1670	0
209	20241217	164000	124360915	1670	1670	1670	1670	0
210	20241217	163900	124360915	1670	1670	1670	1670	0
211	20241217	163800	124360915	1670	1670	1670	1670	0
212	20241217	163700	124360915	1670	1670	1670	1670	6116
213	20241217	163600	124360915	1670	1670	1670	1670	0
214	20241217	163500	124360915	1670	1670	1670	1670	0
215	20241217	163400	124360915	1670	1670	1670	1670	0
216	20241217	163300	124360915	1670	1670	1670	1670	0
217	20241217	163200	124360915	1670	1670	1670	1670	0
218	20241217	163100	124360915	1670	1670	1670	1670	0
219	20241217	163000	124360915	1670	1670	1670	1670	0
220	20241217	162900	124360915	1670	1670	1670	1670	0
221	20241217	162800	124360915	1670	1670	1670	1670	0
222	20241217	162700	124360915	1670	1670	1670	1670	0
223	20241217	162600	124360915	1670	1670	1670	1670	0
224	20241217	162500	124360915	1670	1670	1670	1670	0
225	20241217	162400	124360915	1670	1670	1670	1670	0
226	20241217	162300	124360915	1670	1670	1670	1670	0
227	20241217	162200	124360915	1670	1670	1670	1670	0
228	20241217	162100	124360915	1670	1670	1670	1670	0
229	20241217	162000	124360915	1670	1670	1670	1670	0
230	20241217	161900	124360915	1670	1670	1670	1670	0
231	20241217	161800	124360915	1670	1670	1670	1670	0
232	20241217	161700	124360915	1670	1670	1670	1670	0
233	20241217	161600	124360915	1670	1670	1670	1670	0
234	20241217	161500	124360915	1670	1670	1670	1670	0
235	20241217	161400	124360915	1670	1670	1670	1670	0
236	20241217	161300	124360915	1670	1670	1670	1670	0
237	20241217	161200	124360915	1670	1670	1670	1670	0
238	20241217	161100	124360915	1670	1670	1670	1670	0
239	20241217	161000	124360915	1670	1670	1670	1670	0
240	20241217	160900	124360915	1670	1670	1670	1670	0
241	20241217	160800	124360915	1670	1670	1670	1670	0
242	20241217	160700	124360915	1670	1670	1670	1670	6116
243	20241217	160600	124360915	1670	1670	1670	1670	0
244	20241217	160500	124360915	1670	1670	1670	1670	0
245	20241217	160400	124360915	1670	1670	1670	1670	0
246	20241217	160300	124360915	1670	1670	1670	1670	0
247	20241217	160200	124360915	1670	1670	1670	1670	0
248	20241217	160100	124360915	1670	1670	1670	1670	0
249	20241217	160000	124360915	1670	1670	1670	1670	0
250	20241217	155900	124360915	1670	1670	1670	1670	0
251	20241217	155800	124360915	1670	1670	1670	1670	0
252	20241217	155700	124360915	1670	1670	1670	1670	0
253	20241217	155600	124360915	1670	1670	1670	1670	0
254	20241217	155500	124360915	1670	1670	1670	1670	0
255	20241217	155400	124360915	1670	1670	1670	1670	0
256	20241217	155300	124360915	1670	1670	1670	1670	0
257	20241217	155200	124360915	1670	1670	1670	1670	0
258	20241217	155100	124360915	1670	1670	1670	1670	0
259	20241217	155000	124360915	1670	1670	1670	1670	0
260	20241217	154900	124360915	1670	1670	1670	1670	0
261	20241217	154800	124360915	1670	1670	1670	1670	0
262	20241217	154700	124360915	1670	1670	1670	1670	0
263	20241217	154600	124360915	1670	1670	1670	1670	0
264	20241217	154500	124360915	1670	1670	1670	1670	0
265	20241217	154400	124360915	1670	1670	1670	1670	0
266	20241217	154300	124360915	1670	1670	1670	1670	0
267	20241217	154200	124360915	1670	1670	1670	1670	0
268	20241217	154100	124360915	1670	1670	1670	1670	0
269	20241217	154000	124360915	1670	1670	1670	1670	0
270	20241217	153900	124360915	1670	1670	1670	1670	0
271	20241217	153800	124360915	1670	1670	1670	1670	0
272	20241217	153700	124360915	1670	1670	1670	1670	6116
273	20241217	153600	124360915	1670	1670	1670	1670	0
274	20241217	153500	124360915	1670	1670	1670	1670	0
275	20241217	153400	124360915	1670	1670	1670	1670	0
276	20241217	153300	124360915	1670	1670	1670	1670	0
277	20241217	153200	124360915	1670	1670	1670	1670	0
278	20241217	153100	124360915	1670	1670	1670	1670	0
279	20241217	153000	124360915	1670	1670	1670	1670	6116
280	20241217	152900	114147195	1669	1669	1669	1669	0
281	20241217	152800	114147195	1669	1669	1669	1669	0
282	20241217	152700	114147195	1669	1669	1669	1669	0
283	20241217	152600	114147195	1669	1669	1669	1669	0
284	20241217	152500	114147195	1669	1669	1669	1669	0
285	20241217	152400	114147195	1669	1669	1669	1669	0
286	20241217	152300	114147195	1669	1669	1669	1669	0
287	20241217	152200	114147195	1669	1669	1669	1669	0
288	20241217	152100	114147195	1669	1669	1669	1669	0
289	20241217	152000	114147195	1669	1669	1669	1669	0
290	20241217	151900	114147195	1669	1661	1670	1661	4469
291	20241217	151800	106721344	1661	1661	1661	1661	1
292	20241217	151700	106719683	1657	1658	1658	1657	2438
293	20241217	151600	102677924	1658	1659	1659	1658	2353
294	20241217	151500	98776638	1659	1661	1661	1659	296
295	20241217	151400	98285534	1661	1660	1661	1660	5
296	20241217	151300	98277231	1659	1659	1659	1659	117
297	20241217	151200	98083128	1659	1661	1661	1659	1803
298	20241217	151100	95091537	1661	1661	1661	1661	53
299	20241217	151000	95003504	1663	1663	1663	1663	0
300	20241217	150900	95003504	1663	1663	1663	1663	20
301	20241217	150800	94970244	1663	1663	1663	1663	0
302	20241217	150700	94970244	1663	1663	1663	1663	0
303	20241217	150600	94970244	1663	1663	1663	1663	0
304	20241217	150500	94970244	1663	1663	1663	1663	30
305	20241217	150400	94920354	1664	1664	1664	1664	0
306	20241217	150300	94920354	1664	1664	1664	1664	6
307	20241217	150200	94910370	1660	1660	1660	1660	0
308	20241217	150100	94910370	1660	1662	1662	1660	2000
309	20241217	150000	91589887	1662	1662	1662	1662	380
310	20241217	145900	90958327	1662	1662	1662	1662	0
311	20241217	145800	90958327	1662	1662	1662	1662	0
312	20241217	145700	90958327	1662	1662	1662	1662	14
313	20241217	145600	90935059	1662	1663	1663	1662	61
314	20241217	145500	90833671	1665	1665	1665	1665	0
315	20241217	145400	90833671	1665	1665	1665	1665	1
316	20241217	145300	90832006	1663	1663	1663	1663	0
317	20241217	145200	90832006	1663	1663	1663	1663	233
318	20241217	145100	90444527	1664	1664	1664	1664	0
319	20241217	145000	90444527	1664	1664	1664	1664	1
320	20241217	144900	90442863	1665	1665	1665	1665	0
321	20241217	144800	90442863	1665	1663	1665	1663	334
322	20241217	144700	89887419	1664	1664	1664	1664	339
323	20241217	144600	89323323	1664	1664	1664	1664	0
324	20241217	144500	89323323	1664	1664	1664	1664	314
325	20241217	144400	88800827	1665	1665	1665	1665	63
326	20241217	144300	88695932	1665	1665	1665	1665	0
327	20241217	144200	88695932	1665	1665	1665	1665	0
328	20241217	144100	88695932	1665	1665	1665	1665	0
329	20241217	144000	88695932	1665	1665	1665	1665	224
330	20241217	143900	88322972	1666	1666	1666	1666	0
331	20241217	143800	88322972	1666	1666	1666	1666	0
332	20241217	143700	88322972	1666	1666	1666	1666	0
333	20241217	143600	88322972	1666	1665	1666	1665	47
334	20241217	143500	88244715	1664	1664	1664	1664	0
335	20241217	143400	88244715	1664	1664	1664	1664	30
336	20241217	143300	88194795	1665	1665	1665	1665	351
337	20241217	143200	87610380	1664	1664	1664	1664	0
338	20241217	143100	87610380	1664	1664	1664	1664	0
339	20241217	143000	87610380	1664	1664	1664	1664	46
340	20241217	142900	87533836	1666	1666	1666	1666	0
341	20241217	142800	87533836	1666	1665	1666	1664	584
342	20241217	142700	86560957	1665	1665	1665	1665	0
343	20241217	142600	86560957	1665	1665	1665	1665	0
344	20241217	142500	86560957	1665	1665	1665	1665	0
345	20241217	142400	86560957	1665	1665	1665	1665	0
346	20241217	142300	86560957	1665	1665	1665	1665	0
347	20241217	142200	86560957	1665	1665	1665	1665	1
348	20241217	142100	86559292	1665	1665	1665	1665	0
349	20241217	142000	86559292	1665	1663	1665	1663	338
350	20241217	141900	85996546	1663	1663	1663	1663	0
351	20241217	141800	85996546	1663	1663	1663	1663	0
352	20241217	141700	85996546	1663	1663	1663	1663	0
353	20241217	141600	85996546	1663	1663	1663	1663	0
354	20241217	141500	85996546	1663	1663	1663	1663	0
355	20241217	141400	85996546	1663	1663	1663	1663	100
356	20241217	141300	85830246	1665	1663	1665	1662	334
357	20241217	141200	85274929	1662	1664	1664	1662	947
358	20241217	141100	83699613	1665	1665	1665	1665	0
359	20241217	141000	83699613	1665	1665	1665	1665	0
360	20241217	140900	83699613	1665	1665	1665	1665	2
361	20241217	140800	83696283	1664	1664	1664	1664	0
362	20241217	140700	83696283	1664	1664	1664	1664	12
363	20241217	140600	83676315	1665	1665	1665	1665	0
364	20241217	140500	83676315	1665	1665	1665	1665	0
365	20241217	140400	83676315	1665	1665	1665	1665	0
366	20241217	140300	83676315	1665	1664	1665	1664	2
367	20241217	140200	83672986	1664	1664	1664	1664	0
368	20241217	140100	83672986	1664	1664	1664	1664	0
369	20241217	140000	83672986	1664	1664	1664	1664	17
370	20241217	135900	83644698	1665	1665	1665	1665	0
371	20241217	135800	83644698	1665	1665	1665	1665	500
372	20241217	135700	82812198	1662	1662	1662	1662	0
373	20241217	135600	82812198	1662	1663	1663	1662	251
374	20241217	135500	82395035	1663	1665	1665	1663	53
375	20241217	135400	82306833	1665	1665	1665	1665	0
376	20241217	135300	82306833	1665	1665	1665	1665	0
377	20241217	135200	82306833	1665	1662	1665	1662	89
378	20241217	135100	82158825	1662	1662	1662	1662	0
379	20241217	135000	82158825	1662	1662	1662	1662	0
380	20241217	134900	82158825	1662	1663	1663	1662	461
381	20241217	134800	81392642	1663	1663	1663	1663	0
382	20241217	134700	81392642	1663	1663	1663	1663	227
383	20241217	134600	81015141	1662	1662	1662	1662	0
384	20241217	134500	81015141	1662	1662	1662	1662	0
385	20241217	134400	81015141	1662	1662	1662	1662	0
386	20241217	134300	81015141	1662	1662	1662	1662	0
387	20241217	134200	81015141	1662	1662	1662	1662	0
388	20241217	134100	81015141	1662	1662	1662	1662	0
389	20241217	134000	81015141	1662	1662	1662	1662	0
390	20241217	133900	81015141	1662	1662	1662	1662	0
391	20241217	133800	81015141	1662	1663	1663	1662	6
392	20241217	133700	81005167	1663	1662	1663	1662	2
393	20241217	133600	81001842	1661	1662	1662	1661	363
394	20241217	133500	80398547	1663	1663	1663	1663	0
395	20241217	133400	80398547	1663	1663	1663	1663	0
396	20241217	133300	80398547	1663	1663	1663	1663	0
397	20241217	133200	80398547	1663	1663	1663	1663	1
398	20241217	133100	80396884	1664	1664	1664	1664	0
399	20241217	133000	80396884	1664	1664	1664	1664	1
400	20241217	132900	80395220	1661	1661	1661	1661	0
401	20241217	132800	80395220	1661	1661	1661	1661	1000
402	20241217	132700	78734220	1660	1660	1660	1660	0
403	20241217	132600	78734220	1660	1663	1663	1660	1543
404	20241217	132500	76171582	1663	1663	1663	1663	0
405	20241217	132400	76171582	1663	1663	1663	1663	0
406	20241217	132300	76171582	1663	1663	1663	1663	0
407	20241217	132200	76171582	1663	1663	1663	1663	0
408	20241217	132100	76171582	1663	1663	1663	1663	0
409	20241217	132000	76171582	1663	1663	1663	1663	86
410	20241217	131900	76028564	1663	1663	1663	1663	1
411	20241217	131800	76026901	1662	1662	1662	1662	221
412	20241217	131700	75659599	1661	1661	1661	1661	0
413	20241217	131600	75659599	1661	1661	1661	1661	0
414	20241217	131500	75659599	1661	1661	1661	1661	958
415	20241217	131400	74068361	1661	1661	1661	1661	2
416	20241217	131300	74065039	1661	1661	1661	1661	0
417	20241217	131200	74065039	1661	1661	1661	1661	0
418	20241217	131100	74065039	1661	1661	1661	1661	3
419	20241217	131000	74060056	1661	1661	1661	1661	37
420	20241217	130900	73998599	1661	1661	1661	1661	0
421	20241217	130800	73998599	1661	1663	1663	1661	485
422	20241217	130700	73192918	1662	1662	1662	1662	0
423	20241217	130600	73192918	1662	1662	1662	1662	0
424	20241217	130500	73192918	1662	1662	1662	1662	0
425	20241217	130400	73192918	1662	1662	1662	1662	0
426	20241217	130300	73192918	1662	1662	1662	1662	0
427	20241217	130200	73192918	1662	1662	1662	1662	1
428	20241217	130100	73191256	1661	1661	1661	1661	50
429	20241217	130000	73108206	1661	1661	1661	1661	0
430	20241217	125900	73108206	1661	1661	1661	1661	0
431	20241217	125800	73108206	1661	1661	1661	1659	440
432	20241217	125700	72378205	1661	1661	1661	1661	63
433	20241217	125600	72273562	1661	1661	1661	1661	24
434	20241217	125500	72233698	1661	1661	1661	1661	3
435	20241217	125400	72228715	1661	1661	1661	1661	1
436	20241217	125300	72227054	1660	1660	1660	1660	0
437	20241217	125200	72227054	1660	1662	1662	1660	529
438	20241217	125100	71348792	1662	1664	1664	1662	15
439	20241217	125000	71323857	1664	1664	1664	1664	0
440	20241217	124900	71323857	1664	1663	1664	1662	7
441	20241217	124800	71312216	1663	1662	1663	1662	6
442	20241217	124700	71302243	1662	1664	1664	1661	399
443	20241217	124600	70639490	1663	1663	1663	1663	0
444	20241217	124500	70639490	1663	1663	1663	1663	4
445	20241217	124400	70632838	1662	1662	1662	1662	16
446	20241217	124300	70606246	1662	1662	1662	1662	5
447	20241217	124200	70597936	1662	1664	1664	1662	185
448	20241217	124100	70290455	1663	1663	1663	1663	0
449	20241217	124000	70290455	1663	1663	1663	1663	13
450	20241217	123900	70268836	1663	1663	1663	1663	2
451	20241217	123800	70265510	1663	1663	1663	1663	1
452	20241217	123700	70263847	1663	1663	1663	1663	3
453	20241217	123600	70258858	1662	1663	1663	1662	8
454	20241217	123500	70245560	1663	1663	1663	1663	1
455	20241217	123400	70243897	1663	1664	1664	1663	6
456	20241217	123300	70233918	1664	1664	1664	1664	2
457	20241217	123200	70230590	1664	1664	1664	1664	3
458	20241217	123100	70225598	1663	1665	1665	1663	65
459	20241217	123000	70117398	1664	1664	1664	1664	2
460	20241217	122900	70114070	1664	1664	1664	1664	3
461	20241217	122800	70109078	1664	1665	1665	1664	2
462	20241217	122700	70105749	1664	1664	1664	1664	3
463	20241217	122600	70100757	1664	1665	1665	1664	111
464	20241217	122500	69916052	1665	1665	1665	1665	0
465	20241217	122400	69916052	1665	1665	1665	1665	4
466	20241217	122300	69909392	1665	1665	1665	1665	2
467	20241217	122200	69906062	1665	1665	1665	1665	1
468	20241217	122100	69904397	1665	1665	1665	1665	103
469	20241217	122000	69732902	1665	1666	1666	1665	3
470	20241217	121900	69727906	1665	1665	1665	1665	1
471	20241217	121800	69726241	1665	1666	1666	1665	11
472	20241217	121700	69707924	1666	1667	1667	1666	29
473	20241217	121600	69659600	1667	1667	1667	1667	5
474	20241217	121500	69651265	1665	1665	1665	1665	0
475	20241217	121400	69651265	1665	1665	1665	1665	3
476	20241217	121300	69646270	1664	1666	1666	1664	129
477	20241217	121200	69431607	1666	1666	1666	1666	1
478	20241217	121100	69429941	1664	1664	1664	1664	407
479	20241217	121000	68752693	1664	1664	1664	1664	1
480	20241217	120900	68751029	1664	1664	1664	1664	2
481	20241217	120800	68747701	1664	1664	1664	1664	3
482	20241217	120700	68742709	1664	1664	1664	1664	1
483	20241217	120600	68741045	1664	1664	1664	1664	2
484	20241217	120500	68737717	1663	1663	1663	1663	2
485	20241217	120400	68734391	1662	1662	1664	1662	92
486	20241217	120300	68581485	1661	1660	1663	1660	239
487	20241217	120200	68184588	1661	1662	1662	1660	112
488	20241217	120100	67998481	1662	1664	1664	1662	17
489	20241217	120000	67970222	1663	1663	1663	1663	0
490	20241217	115900	67970222	1663	1664	1664	1663	5
491	20241217	115800	67961905	1661	1661	1661	1661	0
492	20241217	115700	67961905	1661	1663	1663	1661	24
493	20241217	115600	67922030	1663	1663	1663	1663	6
494	20241217	115500	67912052	1663	1665	1665	1663	223
495	20241217	115400	67541192	1667	1667	1667	1667	4
496	20241217	115300	67534524	1667	1667	1667	1667	0
497	20241217	115200	67534524	1667	1667	1667	1667	5
498	20241217	115100	67526189	1665	1665	1665	1665	0
499	20241217	115000	67526189	1665	1666	1666	1665	10
500	20241217	114900	67509538	1666	1667	1667	1666	10
501	20241217	114800	67492872	1669	1669	1669	1669	1
502	20241217	114700	67491203	1660	1661	1661	1660	1483
503	20241217	114600	65028982	1661	1669	1669	1661	3793
504	20241217	114500	58721742	1670	1670	1670	1670	0
505	20241217	114400	58721742	1670	1668	1670	1668	78
506	20241217	114300	58591636	1670	1670	1670	1670	3
507	20241217	114200	58586626	1670	1670	1670	1670	3
508	20241217	114100	58581616	1670	1670	1670	1670	3
509	20241217	114000	58576606	1670	1670	1670	1670	0
510	20241217	113900	58576606	1670	1672	1672	1670	5
511	20241217	113800	58568251	1671	1671	1671	1671	0
512	20241217	113700	58568251	1671	1672	1672	1671	6
513	20241217	113600	58558223	1671	1671	1671	1671	0
514	20241217	113500	58558223	1671	1671	1671	1671	1
515	20241217	113400	58556552	1671	1671	1671	1671	5
516	20241217	113300	58548197	1671	1671	1671	1671	1
517	20241217	113200	58546526	1670	1670	1670	1670	851
518	20241217	113100	57125356	1670	1670	1670	1670	7
519	20241217	113000	57113666	1670	1670	1670	1670	34
520	20241217	112900	57056886	1670	1670	1670	1670	1
521	20241217	112800	57055216	1670	1670	1670	1670	681
522	20241217	112700	55917946	1670	1669	1670	1669	233
523	20241217	112600	55528837	1668	1667	1668	1667	624
524	20241217	112500	54488628	1667	1667	1667	1667	2
525	20241217	112400	54485294	1667	1667	1667	1667	3
526	20241217	112300	54480293	1667	1667	1667	1667	1
527	20241217	112200	54478626	1667	1667	1667	1667	3
528	20241217	112100	54473625	1667	1667	1667	1667	2
529	20241217	112000	54470291	1667	1667	1667	1667	46
530	20241217	111900	54393609	1667	1667	1667	1667	3
531	20241217	111800	54388608	1668	1669	1669	1668	80
532	20241217	111700	54255166	1669	1669	1669	1669	5
533	20241217	111600	54246821	1669	1669	1669	1669	1
534	20241217	111500	54245152	1669	1669	1669	1669	2
535	20241217	111400	54241814	1669	1669	1669	1669	3
536	20241217	111300	54236807	1669	1669	1669	1669	1
537	20241217	111200	54235138	1669	1669	1669	1669	2
538	20241217	111100	54231800	1669	1669	1669	1669	3
539	20241217	111000	54226793	1669	1669	1669	1669	1
540	20241217	110900	54225124	1669	1669	1669	1669	3
541	20241217	110800	54220117	1668	1668	1668	1668	0
542	20241217	110700	54220117	1668	1668	1668	1668	3
543	20241217	110600	54215113	1667	1667	1667	1667	0
544	20241217	110500	54215113	1667	1667	1667	1667	1
545	20241217	110400	54213446	1667	1667	1667	1667	3
546	20241217	110300	54208445	1667	1667	1667	1667	2
547	20241217	110200	54205111	1667	1667	1667	1667	3
548	20241217	110100	54200110	1668	1670	1670	1668	172
549	20241217	110000	53913138	1670	1670	1670	1670	2
550	20241217	105900	53909798	1670	1670	1670	1670	1
551	20241217	105800	53908128	1670	1672	1672	1670	13
552	20241217	105700	53886405	1669	1669	1669	1669	1
553	20241217	105600	53884736	1669	1670	1670	1669	253
554	20241217	105500	53462229	1671	1671	1671	1671	1
555	20241217	105400	53460558	1671	1670	1671	1670	5
556	20241217	105300	53452206	1669	1669	1669	1669	0
557	20241217	105200	53452206	1669	1669	1669	1669	1
558	20241217	105100	53450537	1670	1672	1672	1670	75
559	20241217	105000	53325212	1672	1672	1672	1672	2
560	20241217	104900	53321868	1672	1672	1672	1672	1
561	20241217	104800	53320196	1668	1670	1670	1668	8
562	20241217	104700	53306848	1671	1672	1672	1671	3
563	20241217	104600	53301833	1672	1672	1672	1672	4
564	20241217	104500	53295145	1671	1671	1671	1671	1
565	20241217	104400	53293474	1671	1672	1672	1671	5
566	20241217	104300	53285117	1672	1674	1674	1672	2
567	20241217	104200	53281771	1670	1670	1670	1670	62
568	20241217	104100	53178231	1674	1669	1674	1669	627
569	20241217	104000	52130346	1669	1669	1669	1669	1
570	20241217	103900	52128677	1669	1668	1669	1668	32
571	20241217	103800	52075300	1669	1669	1669	1669	2
572	20241217	103700	52071962	1669	1668	1669	1667	242
573	20241217	103600	51668531	1669	1668	1669	1668	9
574	20241217	103500	51653515	1668	1668	1668	1668	3
575	20241217	103400	51648511	1668	1668	1668	1668	11
576	20241217	103300	51630163	1668	1668	1668	1668	4
577	20241217	103200	51623491	1668	1668	1668	1668	8
578	20241217	103100	51610147	1668	1668	1668	1668	1
579	20241217	103000	51608479	1668	1669	1669	1668	32
580	20241217	102900	51555102	1669	1669	1669	1669	2
581	20241217	102800	51551764	1669	1668	1669	1668	98
582	20241217	102700	51388253	1668	1668	1668	1668	17
583	20241217	102600	51359897	1667	1669	1669	1667	107
584	20241217	102500	51181469	1669	1669	1669	1669	0
585	20241217	102400	51181469	1669	1665	1669	1665	1972
586	20241217	102300	47898085	1665	1667	1667	1665	36
587	20241217	102200	47838106	1670	1670	1670	1670	7
588	20241217	102100	47826416	1670	1670	1670	1666	27
589	20241217	102000	47781377	1670	1670	1670	1670	0
590	20241217	101900	47781377	1670	1670	1670	1660	12302
591	20241217	101800	27355360	1670	1670	1670	1670	1
592	20241217	101700	27353690	1669	1669	1669	1669	2
593	20241217	101600	27350352	1669	1669	1669	1669	2
594	20241217	101500	27347014	1669	1669	1669	1669	1
595	20241217	101400	27345345	1668	1668	1669	1668	5
596	20241217	101300	27337004	1668	1668	1668	1668	2
597	20241217	101200	27333668	1668	1667	1668	1667	2
598	20241217	101100	27330333	1667	1671	1671	1667	458
599	20241217	101000	26566193	1671	1671	1671	1671	2
600	20241217	100900	26562851	1671	1671	1671	1671	4
601	20241217	100800	26556167	1671	1671	1671	1671	1
602	20241217	100700	26554496	1671	1671	1671	1671	4
603	20241217	100600	26547812	1671	1671	1671	1671	3
604	20241217	100500	26542799	1670	1670	1670	1670	158
605	20241217	100400	26278939	1670	1670	1670	1670	7
606	20241217	100300	26267249	1669	1669	1669	1669	44
607	20241217	100200	26193813	1669	1669	1669	1669	3
608	20241217	100100	26188806	1667	1670	1670	1667	1724
609	20241217	100000	23311744	1670	1671	1671	1670	73
610	20241217	095900	23189832	1671	1671	1671	1671	3
611	20241217	095800	23184819	1671	1671	1671	1671	7
612	20241217	095700	23173122	1671	1673	1673	1671	17
613	20241217	095600	23144702	1669	1669	1669	1669	0
614	20241217	095500	23144702	1669	1669	1669	1669	0
615	20241217	095400	23144702	1669	1672	1672	1669	718
616	20241217	095300	21945393	1672	1674	1674	1672	30
617	20241217	095200	21895228	1672	1672	1672	1672	0
618	20241217	095100	21895228	1672	1673	1674	1672	292
619	20241217	095000	21406455	1671	1672	1672	1671	2
620	20241217	094900	21403112	1672	1673	1673	1672	5
621	20241217	094800	21394749	1672	1672	1672	1672	0
622	20241217	094700	21394749	1672	1673	1673	1672	92
623	20241217	094600	21240859	1674	1673	1674	1673	23
624	20241217	094500	21202378	1670	1670	1670	1670	0
625	20241217	094400	21202378	1670	1670	1670	1670	77
626	20241217	094300	21073788	1671	1672	1672	1671	143
627	20241217	094200	20834824	1672	1674	1674	1672	45
628	20241217	094100	20759541	1674	1678	1678	1674	31
629	20241217	094000	20707598	1678	1676	1678	1676	2
630	20241217	093900	20704244	1676	1677	1677	1676	9
631	20241217	093800	20689158	1677	1679	1679	1677	83
632	20241217	093700	20549888	1679	1679	1679	1679	64
633	20241217	093600	20442432	1680	1680	1680	1679	1297
634	20241217	093500	18264761	1680	1678	1680	1678	635
635	20241217	093400	17198629	1678	1678	1678	1678	2
636	20241217	093300	17195273	1678	1678	1678	1678	1
637	20241217	093200	17193595	1677	1676	1677	1675	1102
638	20241217	093100	15346178	1676	1676	1676	1676	2
639	20241217	093000	15342826	1676	1676	1676	1676	58
640	20241217	092900	15245618	1676	1676	1676	1676	0
641	20241217	092800	15245618	1676	1675	1676	1675	793
642	20241217	092700	13917342	1670	1675	1675	1670	508
643	20241217	092600	13068672	1676	1676	1676	1676	0
644	20241217	092500	13068672	1676	1676	1676	1676	0
645	20241217	092400	13068672	1676	1676	1676	1676	0
646	20241217	092300	13068672	1676	1672	1676	1670	1818
647	20241217	092200	10028769	1670	1669	1670	1669	1121
648	20241217	092100	8156872	1670	1670	1670	1670	152
649	20241217	092000	7903032	1671	1672	1672	1671	8
650	20241217	091900	7889662	1674	1674	1674	1674	11
651	20241217	091800	7871248	1674	1674	1674	1674	0
652	20241217	091700	7871248	1674	1674	1674	1674	0
653	20241217	091600	7871248	1674	1671	1674	1671	164
654	20241217	091500	7596788	1671	1671	1671	1671	0
655	20241217	091400	7596788	1671	1671	1671	1671	0
656	20241217	091300	7596788	1671	1671	1671	1671	0
657	20241217	091200	7596788	1671	1671	1671	1671	210
658	20241217	091100	7245878	1670	1670	1670	1670	351
659	20241217	091000	6659708	1664	1670	1670	1664	29
660	20241217	090900	6611432	1670	1671	1672	1665	277
661	20241217	090800	6149230	1672	1672	1672	1672	3
662	20241217	090700	6144214	1671	1672	1672	1671	218
663	20241217	090600	5779935	1671	1671	1671	1671	0
664	20241217	090500	5779935	1671	1671	1671	1671	1
665	20241217	090400	5778264	1674	1671	1674	1670	204
666	20241217	090300	5437577	1674	1674	1674	1674	1
667	20241217	090200	5435903	1669	1668	1670	1668	203
668	20241217	090100	5097095	1668	1672	1672	1668	2880
669	20241217	090000	287557	1673	1671	1673	1671	172