KissMeData/142760/min/candle-20241206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241206	202800	99744231	1162	1162	1162	1162	2491
3	20241206	202700	99744231	1162	1162	1162	1162	0
4	20241206	202600	99744231	1162	1162	1162	1162	0
5	20241206	202500	99744231	1162	1162	1162	1162	0
6	20241206	202400	99744231	1162	1162	1162	1162	0
7	20241206	202300	99744231	1162	1162	1162	1162	0
8	20241206	202200	99744231	1162	1162	1162	1162	0
9	20241206	202100	99744231	1162	1162	1162	1162	0
10	20241206	202000	99744231	1162	1162	1162	1162	0
11	20241206	201900	99744231	1162	1162	1162	1162	0
12	20241206	201800	99744231	1162	1162	1162	1162	0
13	20241206	201700	99744231	1162	1162	1162	1162	0
14	20241206	201600	99744231	1162	1162	1162	1162	0
15	20241206	201500	99744231	1162	1162	1162	1162	0
16	20241206	201400	99744231	1162	1162	1162	1162	0
17	20241206	201300	99744231	1162	1162	1162	1162	0
18	20241206	201200	99744231	1162	1162	1162	1162	0
19	20241206	201100	99744231	1162	1162	1162	1162	0
20	20241206	201000	99744231	1162	1162	1162	1162	0
21	20241206	200900	99744231	1162	1162	1162	1162	0
22	20241206	200800	99744231	1162	1162	1162	1162	0
23	20241206	200700	99744231	1162	1162	1162	1162	0
24	20241206	200600	99744231	1162	1162	1162	1162	0
25	20241206	200500	99744231	1162	1162	1162	1162	0
26	20241206	200400	99744231	1162	1162	1162	1162	0
27	20241206	200300	99744231	1162	1162	1162	1162	0
28	20241206	200200	99744231	1162	1162	1162	1162	0
29	20241206	200100	99744231	1162	1162	1162	1162	0
30	20241206	200000	99744231	1162	1162	1162	1162	0
31	20241206	195900	99744231	1162	1162	1162	1162	0
32	20241206	195800	99744231	1162	1162	1162	1162	2491
33	20241206	195700	99744231	1162	1162	1162	1162	0
34	20241206	195600	99744231	1162	1162	1162	1162	0
35	20241206	195500	99744231	1162	1162	1162	1162	0
36	20241206	195400	99744231	1162	1162	1162	1162	0
37	20241206	195300	99744231	1162	1162	1162	1162	0
38	20241206	195200	99744231	1162	1162	1162	1162	0
39	20241206	195100	99744231	1162	1162	1162	1162	0
40	20241206	195000	99744231	1162	1162	1162	1162	0
41	20241206	194900	99744231	1162	1162	1162	1162	0
42	20241206	194800	99744231	1162	1162	1162	1162	0
43	20241206	194700	99744231	1162	1162	1162	1162	0
44	20241206	194600	99744231	1162	1162	1162	1162	0
45	20241206	194500	99744231	1162	1162	1162	1162	0
46	20241206	194400	99744231	1162	1162	1162	1162	0
47	20241206	194300	99744231	1162	1162	1162	1162	0
48	20241206	194200	99744231	1162	1162	1162	1162	0
49	20241206	194100	99744231	1162	1162	1162	1162	0
50	20241206	194000	99744231	1162	1162	1162	1162	0
51	20241206	193900	99744231	1162	1162	1162	1162	0
52	20241206	193800	99744231	1162	1162	1162	1162	0
53	20241206	193700	99744231	1162	1162	1162	1162	0
54	20241206	193600	99744231	1162	1162	1162	1162	0
55	20241206	193500	99744231	1162	1162	1162	1162	0
56	20241206	193400	99744231	1162	1162	1162	1162	0
57	20241206	193300	99744231	1162	1162	1162	1162	0
58	20241206	193200	99744231	1162	1162	1162	1162	0
59	20241206	193100	99744231	1162	1162	1162	1162	0
60	20241206	193000	99744231	1162	1162	1162	1162	0
61	20241206	192900	99744231	1162	1162	1162	1162	0
62	20241206	192800	99744231	1162	1162	1162	1162	2491
63	20241206	192700	99744231	1162	1162	1162	1162	0
64	20241206	192600	99744231	1162	1162	1162	1162	0
65	20241206	192500	99744231	1162	1162	1162	1162	0
66	20241206	192400	99744231	1162	1162	1162	1162	0
67	20241206	192300	99744231	1162	1162	1162	1162	0
68	20241206	192200	99744231	1162	1162	1162	1162	0
69	20241206	192100	99744231	1162	1162	1162	1162	0
70	20241206	192000	99744231	1162	1162	1162	1162	0
71	20241206	191900	99744231	1162	1162	1162	1162	0
72	20241206	191800	99744231	1162	1162	1162	1162	0
73	20241206	191700	99744231	1162	1162	1162	1162	0
74	20241206	191600	99744231	1162	1162	1162	1162	0
75	20241206	191500	99744231	1162	1162	1162	1162	0
76	20241206	191400	99744231	1162	1162	1162	1162	0
77	20241206	191300	99744231	1162	1162	1162	1162	0
78	20241206	191200	99744231	1162	1162	1162	1162	0
79	20241206	191100	99744231	1162	1162	1162	1162	0
80	20241206	191000	99744231	1162	1162	1162	1162	0
81	20241206	190900	99744231	1162	1162	1162	1162	0
82	20241206	190800	99744231	1162	1162	1162	1162	0
83	20241206	190700	99744231	1162	1162	1162	1162	0
84	20241206	190600	99744231	1162	1162	1162	1162	0
85	20241206	190500	99744231	1162	1162	1162	1162	0
86	20241206	190400	99744231	1162	1162	1162	1162	0
87	20241206	190300	99744231	1162	1162	1162	1162	0
88	20241206	190200	99744231	1162	1162	1162	1162	0
89	20241206	190100	99744231	1162	1162	1162	1162	0
90	20241206	190000	99744231	1162	1162	1162	1162	0
91	20241206	185900	99744231	1162	1162	1162	1162	0
92	20241206	185800	99744231	1162	1162	1162	1162	2491
93	20241206	185700	99744231	1162	1162	1162	1162	0
94	20241206	185600	99744231	1162	1162	1162	1162	0
95	20241206	185500	99744231	1162	1162	1162	1162	0
96	20241206	185400	99744231	1162	1162	1162	1162	0
97	20241206	185300	99744231	1162	1162	1162	1162	0
98	20241206	185200	99744231	1162	1162	1162	1162	0
99	20241206	185100	99744231	1162	1162	1162	1162	0
100	20241206	185000	99744231	1162	1162	1162	1162	0
101	20241206	184900	99744231	1162	1162	1162	1162	0
102	20241206	184800	99744231	1162	1162	1162	1162	0
103	20241206	184700	99744231	1162	1162	1162	1162	0
104	20241206	184600	99744231	1162	1162	1162	1162	0
105	20241206	184500	99744231	1162	1162	1162	1162	0
106	20241206	184400	99744231	1162	1162	1162	1162	0
107	20241206	184300	99744231	1162	1162	1162	1162	0
108	20241206	184200	99744231	1162	1162	1162	1162	0
109	20241206	184100	99744231	1162	1162	1162	1162	0
110	20241206	184000	99744231	1162	1162	1162	1162	0
111	20241206	183900	99744231	1162	1162	1162	1162	0
112	20241206	183800	99744231	1162	1162	1162	1162	0
113	20241206	183700	99744231	1162	1162	1162	1162	0
114	20241206	183600	99744231	1162	1162	1162	1162	0
115	20241206	183500	99744231	1162	1162	1162	1162	0
116	20241206	183400	99744231	1162	1162	1162	1162	0
117	20241206	183300	99744231	1162	1162	1162	1162	0
118	20241206	183200	99744231	1162	1162	1162	1162	0
119	20241206	183100	99744231	1162	1162	1162	1162	0
120	20241206	183000	99744231	1162	1162	1162	1162	0
121	20241206	182900	99744231	1162	1162	1162	1162	0
122	20241206	182800	99744231	1162	1162	1162	1162	2491
123	20241206	182700	99744231	1162	1162	1162	1162	0
124	20241206	182600	99744231	1162	1162	1162	1162	0
125	20241206	182500	99744231	1162	1162	1162	1162	0
126	20241206	182400	99744231	1162	1162	1162	1162	0
127	20241206	182300	99744231	1162	1162	1162	1162	0
128	20241206	182200	99744231	1162	1162	1162	1162	0
129	20241206	182100	99744231	1162	1162	1162	1162	0
130	20241206	182000	99744231	1162	1162	1162	1162	0
131	20241206	181900	99744231	1162	1162	1162	1162	0
132	20241206	181800	99744231	1162	1162	1162	1162	0
133	20241206	181700	99744231	1162	1162	1162	1162	0
134	20241206	181600	99744231	1162	1162	1162	1162	0
135	20241206	181500	99744231	1162	1162	1162	1162	0
136	20241206	181400	99744231	1162	1162	1162	1162	0
137	20241206	181300	99744231	1162	1162	1162	1162	0
138	20241206	181200	99744231	1162	1162	1162	1162	0
139	20241206	181100	99744231	1162	1162	1162	1162	0
140	20241206	181000	99744231	1162	1162	1162	1162	0
141	20241206	180900	99744231	1162	1162	1162	1162	0
142	20241206	180800	99744231	1162	1162	1162	1162	0
143	20241206	180700	99744231	1162	1162	1162	1162	0
144	20241206	180600	99744231	1162	1162	1162	1162	0
145	20241206	180500	99744231	1162	1162	1162	1162	0
146	20241206	180400	99744231	1162	1162	1162	1162	0
147	20241206	180300	99744231	1162	1162	1162	1162	0
148	20241206	180200	99744231	1162	1162	1162	1162	0
149	20241206	180100	99744231	1162	1162	1162	1162	0
150	20241206	180000	99744231	1162	1162	1162	1162	0
151	20241206	175900	99744231	1162	1162	1162	1162	0
152	20241206	175800	99744231	1162	1162	1162	1162	2491
153	20241206	175700	99744231	1162	1162	1162	1162	0
154	20241206	175600	99744231	1162	1162	1162	1162	0
155	20241206	175500	99744231	1162	1162	1162	1162	0
156	20241206	175400	99744231	1162	1162	1162	1162	0
157	20241206	175300	99744231	1162	1162	1162	1162	0
158	20241206	175200	99744231	1162	1162	1162	1162	0
159	20241206	175100	99744231	1162	1162	1162	1162	0
160	20241206	175000	99744231	1162	1162	1162	1162	0
161	20241206	174900	99744231	1162	1162	1162	1162	0
162	20241206	174800	99744231	1162	1162	1162	1162	0
163	20241206	174700	99744231	1162	1162	1162	1162	0
164	20241206	174600	99744231	1162	1162	1162	1162	0
165	20241206	174500	99744231	1162	1162	1162	1162	0
166	20241206	174400	99744231	1162	1162	1162	1162	0
167	20241206	174300	99744231	1162	1162	1162	1162	0
168	20241206	174200	99744231	1162	1162	1162	1162	0
169	20241206	174100	99744231	1162	1162	1162	1162	0
170	20241206	174000	99744231	1162	1162	1162	1162	0
171	20241206	173900	99744231	1162	1162	1162	1162	0
172	20241206	173800	99744231	1162	1162	1162	1162	0
173	20241206	173700	99744231	1162	1162	1162	1162	0
174	20241206	173600	99744231	1162	1162	1162	1162	0
175	20241206	173500	99744231	1162	1162	1162	1162	0
176	20241206	173400	99744231	1162	1162	1162	1162	0
177	20241206	173300	99744231	1162	1162	1162	1162	0
178	20241206	173200	99744231	1162	1162	1162	1162	0
179	20241206	173100	99744231	1162	1162	1162	1162	0
180	20241206	173000	99744231	1162	1162	1162	1162	0
181	20241206	172900	99744231	1162	1162	1162	1162	0
182	20241206	172800	99744231	1162	1162	1162	1162	2491
183	20241206	172700	99744231	1162	1162	1162	1162	0
184	20241206	172600	99744231	1162	1162	1162	1162	0
185	20241206	172500	99744231	1162	1162	1162	1162	0
186	20241206	172400	99744231	1162	1162	1162	1162	0
187	20241206	172300	99744231	1162	1162	1162	1162	0
188	20241206	172200	99744231	1162	1162	1162	1162	0
189	20241206	172100	99744231	1162	1162	1162	1162	0
190	20241206	172000	99744231	1162	1162	1162	1162	0
191	20241206	171900	99744231	1162	1162	1162	1162	0
192	20241206	171800	99744231	1162	1162	1162	1162	0
193	20241206	171700	99744231	1162	1162	1162	1162	0
194	20241206	171600	99744231	1162	1162	1162	1162	0
195	20241206	171500	99744231	1162	1162	1162	1162	0
196	20241206	171400	99744231	1162	1162	1162	1162	0
197	20241206	171300	99744231	1162	1162	1162	1162	0
198	20241206	171200	99744231	1162	1162	1162	1162	0
199	20241206	171100	99744231	1162	1162	1162	1162	0
200	20241206	171000	99744231	1162	1162	1162	1162	0
201	20241206	170900	99744231	1162	1162	1162	1162	0
202	20241206	170800	99744231	1162	1162	1162	1162	0
203	20241206	170700	99744231	1162	1162	1162	1162	0
204	20241206	170600	99744231	1162	1162	1162	1162	0
205	20241206	170500	99744231	1162	1162	1162	1162	0
206	20241206	170400	99744231	1162	1162	1162	1162	0
207	20241206	170300	99744231	1162	1162	1162	1162	0
208	20241206	170200	99744231	1162	1162	1162	1162	0
209	20241206	170100	99744231	1162	1162	1162	1162	0
210	20241206	170000	99744231	1162	1162	1162	1162	0
211	20241206	165900	99744231	1162	1162	1162	1162	0
212	20241206	165800	99744231	1162	1162	1162	1162	2491
213	20241206	165700	99744231	1162	1162	1162	1162	0
214	20241206	165600	99744231	1162	1162	1162	1162	0
215	20241206	165500	99744231	1162	1162	1162	1162	0
216	20241206	165400	99744231	1162	1162	1162	1162	0
217	20241206	165300	99744231	1162	1162	1162	1162	0
218	20241206	165200	99744231	1162	1162	1162	1162	0
219	20241206	165100	99744231	1162	1162	1162	1162	0
220	20241206	165000	99744231	1162	1162	1162	1162	0
221	20241206	164900	99744231	1162	1162	1162	1162	0
222	20241206	164800	99744231	1162	1162	1162	1162	0
223	20241206	164700	99744231	1162	1162	1162	1162	0
224	20241206	164600	99744231	1162	1162	1162	1162	0
225	20241206	164500	99744231	1162	1162	1162	1162	0
226	20241206	164400	99744231	1162	1162	1162	1162	0
227	20241206	164300	99744231	1162	1162	1162	1162	0
228	20241206	164200	99744231	1162	1162	1162	1162	0
229	20241206	164100	99744231	1162	1162	1162	1162	0
230	20241206	164000	99744231	1162	1162	1162	1162	0
231	20241206	163900	99744231	1162	1162	1162	1162	0
232	20241206	163800	99744231	1162	1162	1162	1162	0
233	20241206	163700	99744231	1162	1162	1162	1162	0
234	20241206	163600	99744231	1162	1162	1162	1162	0
235	20241206	163500	99744231	1162	1162	1162	1162	0
236	20241206	163400	99744231	1162	1162	1162	1162	0
237	20241206	163300	99744231	1162	1162	1162	1162	0
238	20241206	163200	99744231	1162	1162	1162	1162	0
239	20241206	163100	99744231	1162	1162	1162	1162	0
240	20241206	163000	99744231	1162	1162	1162	1162	0
241	20241206	162900	99744231	1162	1162	1162	1162	0
242	20241206	162800	99744231	1162	1162	1162	1162	2491
243	20241206	162700	99744231	1162	1162	1162	1162	0
244	20241206	162600	99744231	1162	1162	1162	1162	0
245	20241206	162500	99744231	1162	1162	1162	1162	0
246	20241206	162400	99744231	1162	1162	1162	1162	0
247	20241206	162300	99744231	1162	1162	1162	1162	0
248	20241206	162200	99744231	1162	1162	1162	1162	0
249	20241206	162100	99744231	1162	1162	1162	1162	0
250	20241206	162000	99744231	1162	1162	1162	1162	0
251	20241206	161900	99744231	1162	1162	1162	1162	0
252	20241206	161800	99744231	1162	1162	1162	1162	0
253	20241206	161700	99744231	1162	1162	1162	1162	0
254	20241206	161600	99744231	1162	1162	1162	1162	0
255	20241206	161500	99744231	1162	1162	1162	1162	0
256	20241206	161400	99744231	1162	1162	1162	1162	0
257	20241206	161300	99744231	1162	1162	1162	1162	0
258	20241206	161200	99744231	1162	1162	1162	1162	0
259	20241206	161100	99744231	1162	1162	1162	1162	0
260	20241206	161000	99744231	1162	1162	1162	1162	0
261	20241206	160900	99744231	1162	1162	1162	1162	0
262	20241206	160800	99744231	1162	1162	1162	1162	0
263	20241206	160700	99744231	1162	1162	1162	1162	0
264	20241206	160600	99744231	1162	1162	1162	1162	0
265	20241206	160500	99744231	1162	1162	1162	1162	0
266	20241206	160400	99744231	1162	1162	1162	1162	0
267	20241206	160300	99744231	1162	1162	1162	1162	0
268	20241206	160200	99744231	1162	1162	1162	1162	0
269	20241206	160100	99744231	1162	1162	1162	1162	0
270	20241206	160000	99744231	1162	1162	1162	1162	0
271	20241206	155900	99744231	1162	1162	1162	1162	0
272	20241206	155800	99744231	1162	1162	1162	1162	2491
273	20241206	155700	99744231	1162	1162	1162	1162	0
274	20241206	155600	99744231	1162	1162	1162	1162	0
275	20241206	155500	99744231	1162	1162	1162	1162	0
276	20241206	155400	99744231	1162	1162	1162	1162	0
277	20241206	155300	99744231	1162	1162	1162	1162	0
278	20241206	155200	99744231	1162	1162	1162	1162	0
279	20241206	155100	99744231	1162	1162	1162	1162	0
280	20241206	155000	99744231	1162	1162	1162	1162	0
281	20241206	154900	99744231	1162	1162	1162	1162	0
282	20241206	154800	99744231	1162	1162	1162	1162	0
283	20241206	154700	99744231	1162	1162	1162	1162	0
284	20241206	154600	99744231	1162	1162	1162	1162	0
285	20241206	154500	99744231	1162	1162	1162	1162	0
286	20241206	154400	99744231	1162	1162	1162	1162	0
287	20241206	154300	99744231	1162	1162	1162	1162	0
288	20241206	154200	99744231	1162	1162	1162	1162	0
289	20241206	154100	99744231	1162	1162	1162	1162	0
290	20241206	154000	99744231	1162	1162	1162	1162	0
291	20241206	153900	99744231	1162	1162	1162	1162	0
292	20241206	153800	99744231	1162	1162	1162	1162	0
293	20241206	153700	99744231	1162	1162	1162	1162	0
294	20241206	153600	99744231	1162	1162	1162	1162	0
295	20241206	153500	99744231	1162	1162	1162	1162	0
296	20241206	153400	99744231	1162	1162	1162	1162	0
297	20241206	153300	99744231	1162	1162	1162	1162	0
298	20241206	153200	99744231	1162	1162	1162	1162	0
299	20241206	153100	99744231	1162	1162	1162	1162	0
300	20241206	153000	99744231	1162	1162	1162	1162	2491
301	20241206	152900	96849689	1153	1153	1153	1153	0
302	20241206	152800	96849689	1153	1153	1153	1153	0
303	20241206	152700	96849689	1153	1153	1153	1153	0
304	20241206	152600	96849689	1153	1153	1153	1153	0
305	20241206	152500	96849689	1153	1153	1153	1153	0
306	20241206	152400	96849689	1153	1153	1153	1153	0
307	20241206	152300	96849689	1153	1153	1153	1153	0
308	20241206	152200	96849689	1153	1153	1153	1153	0
309	20241206	152100	96849689	1153	1153	1153	1153	0
310	20241206	152000	96849689	1153	1153	1153	1153	0
311	20241206	151900	96849689	1153	1153	1153	1153	0
312	20241206	151800	96849689	1153	1155	1155	1152	1028
313	20241206	151700	95664655	1155	1155	1155	1155	35
314	20241206	151600	95624230	1154	1154	1154	1154	0
315	20241206	151500	95624230	1154	1154	1154	1154	14
316	20241206	151400	95608074	1154	1154	1154	1154	4
317	20241206	151300	95603458	1154	1154	1154	1154	5
318	20241206	151200	95597688	1154	1153	1154	1153	4
319	20241206	151100	95593074	1153	1153	1153	1153	4
320	20241206	151000	95588462	1153	1153	1153	1153	13
321	20241206	150900	95573473	1153	1153	1153	1153	36
322	20241206	150800	95531965	1158	1156	1158	1152	6135
323	20241206	150700	88455839	1157	1157	1157	1157	5
324	20241206	150600	88450054	1157	1158	1158	1157	1000
325	20241206	150500	87293053	1162	1162	1162	1158	3381
326	20241206	150400	83368540	1163	1162	1163	1162	62
327	20241206	150300	83296435	1162	1161	1162	1161	3
328	20241206	150200	83292951	1161	1160	1163	1160	18
329	20241206	150100	83272051	1160	1159	1163	1159	11
330	20241206	150000	83259289	1159	1158	1161	1158	7
331	20241206	145900	83251171	1158	1158	1158	1158	1
332	20241206	145800	83250013	1158	1157	1158	1157	3
333	20241206	145700	83246540	1157	1157	1157	1157	6
334	20241206	145600	83239598	1157	1157	1157	1157	22
335	20241206	145500	83214144	1157	1157	1157	1157	1
336	20241206	145400	83212987	1157	1157	1157	1157	3
337	20241206	145300	83209516	1157	1157	1157	1157	3
338	20241206	145200	83206045	1157	1156	1157	1156	3
339	20241206	145100	83202575	1156	1156	1156	1156	1
340	20241206	145000	83201419	1156	1156	1156	1156	0
341	20241206	144900	83201419	1156	1156	1156	1156	1
342	20241206	144800	83200263	1156	1156	1156	1156	43
343	20241206	144700	83150555	1155	1155	1155	1155	0
344	20241206	144600	83150555	1155	1155	1155	1155	0
345	20241206	144500	83150555	1155	1160	1160	1155	713
346	20241206	144400	82326849	1161	1163	1163	1161	3
347	20241206	144300	82323363	1165	1165	1165	1165	0
348	20241206	144200	82323363	1165	1165	1165	1165	0
349	20241206	144100	82323363	1165	1165	1165	1165	0
350	20241206	144000	82323363	1165	1165	1165	1165	0
351	20241206	143900	82323363	1165	1165	1165	1165	11
352	20241206	143800	82310548	1164	1161	1165	1161	699
353	20241206	143700	81496327	1165	1164	1165	1164	200
354	20241206	143600	81263440	1165	1165	1165	1165	0
355	20241206	143500	81263440	1165	1163	1165	1163	20
356	20241206	143400	81240161	1163	1163	1163	1163	0
357	20241206	143300	81240161	1163	1163	1163	1163	0
358	20241206	143200	81240161	1163	1163	1163	1163	0
359	20241206	143100	81240161	1163	1165	1165	1163	44
360	20241206	143000	81188903	1165	1165	1165	1165	10
361	20241206	142900	81177253	1165	1165	1165	1165	4
362	20241206	142800	81172593	1165	1165	1165	1165	0
363	20241206	142700	81172593	1165	1165	1165	1165	305
364	20241206	142600	80817268	1165	1165	1165	1165	2
365	20241206	142500	80814938	1165	1165	1165	1165	0
366	20241206	142400	80814938	1165	1165	1165	1165	0
367	20241206	142300	80814938	1165	1165	1165	1165	0
368	20241206	142200	80814938	1165	1165	1165	1165	0
369	20241206	142100	80814938	1165	1165	1165	1165	0
370	20241206	142000	80814938	1165	1165	1165	1165	0
371	20241206	141900	80814938	1165	1165	1165	1165	0
372	20241206	141800	80814938	1165	1165	1165	1165	0
373	20241206	141700	80814938	1165	1165	1165	1165	1
374	20241206	141600	80813773	1166	1166	1166	1166	0
375	20241206	141500	80813773	1166	1166	1166	1166	2
376	20241206	141400	80811441	1168	1168	1168	1168	2
377	20241206	141300	80809105	1158	1168	1168	1158	22
378	20241206	141200	80783429	1171	1171	1171	1171	0
379	20241206	141100	80783429	1171	1171	1171	1171	0
380	20241206	141000	80783429	1171	1171	1171	1171	0
381	20241206	140900	80783429	1171	1171	1171	1171	0
382	20241206	140800	80783429	1171	1171	1171	1171	0
383	20241206	140700	80783429	1171	1171	1171	1171	0
384	20241206	140600	80783429	1171	1171	1171	1171	0
385	20241206	140500	80783429	1171	1171	1171	1171	1
386	20241206	140400	80782258	1171	1171	1171	1171	0
387	20241206	140300	80782258	1171	1171	1171	1171	0
388	20241206	140200	80782258	1171	1171	1171	1171	0
389	20241206	140100	80782258	1171	1171	1171	1171	1
390	20241206	140000	80781087	1171	1171	1171	1171	8
391	20241206	135900	80771719	1172	1172	1172	1172	1
392	20241206	135800	80770547	1161	1159	1161	1159	3091
393	20241206	135700	77188058	1159	1160	1160	1159	98
394	20241206	135600	77074464	1161	1161	1161	1161	0
395	20241206	135500	77074464	1161	1161	1161	1161	0
396	20241206	135400	77074464	1161	1161	1161	1161	0
397	20241206	135300	77074464	1161	1159	1161	1159	2
398	20241206	135200	77072144	1173	1173	1173	1173	1
399	20241206	135100	77070971	1176	1176	1176	1176	0
400	20241206	135000	77070971	1176	1176	1176	1176	39
401	20241206	134900	77025107	1158	1158	1158	1158	58
402	20241206	134800	76957943	1162	1162	1184	1157	818
403	20241206	134700	76000668	1154	1154	1154	1154	0
404	20241206	134600	76000668	1154	1154	1154	1154	0
405	20241206	134500	76000668	1154	1154	1154	1154	1
406	20241206	134400	75999514	1154	1153	1155	1153	222
407	20241206	134300	75743534	1154	1154	1154	1154	2
408	20241206	134200	75741226	1154	1153	1154	1153	31
409	20241206	134100	75705481	1153	1153	1153	1153	37
410	20241206	134000	75662820	1153	1153	1153	1153	114
411	20241206	133900	75531378	1153	1153	1153	1153	2
412	20241206	133800	75529072	1153	1153	1153	1153	31
413	20241206	133700	75493329	1154	1154	1154	1154	0
414	20241206	133600	75493329	1154	1153	1154	1152	104
415	20241206	133500	75373513	1152	1152	1152	1152	0
416	20241206	133400	75373513	1152	1153	1153	1152	2
417	20241206	133300	75371208	1153	1151	1153	1151	2
418	20241206	133200	75368904	1151	1151	1151	1151	5
419	20241206	133100	75363149	1151	1151	1151	1151	0
420	20241206	133000	75363149	1151	1151	1151	1151	73
421	20241206	132900	75279126	1151	1151	1151	1151	197
422	20241206	132800	75052379	1156	1150	1156	1150	673
423	20241206	132700	74277391	1150	1150	1150	1150	0
424	20241206	132600	74277391	1150	1150	1150	1150	0
425	20241206	132500	74277391	1150	1171	1171	1150	5001
426	20241206	132400	68522203	1152	1152	1152	1152	0
427	20241206	132300	68522203	1152	1152	1152	1152	0
428	20241206	132200	68522203	1152	1152	1152	1152	0
429	20241206	132100	68522203	1152	1157	1157	1152	2276
430	20241206	132000	65891632	1166	1158	1166	1157	1914
431	20241206	131900	63674689	1158	1166	1166	1158	5277
432	20241206	131800	57531477	1166	1166	1166	1166	0
433	20241206	131700	57531477	1166	1166	1166	1166	0
434	20241206	131600	57531477	1166	1166	1166	1166	0
435	20241206	131500	57531477	1166	1166	1166	1166	0
436	20241206	131400	57531477	1166	1166	1166	1166	21
437	20241206	131300	57506991	1173	1173	1173	1173	0
438	20241206	131200	57506991	1173	1173	1173	1173	3
439	20241206	131100	57503472	1174	1174	1174	1174	0
440	20241206	131000	57503472	1174	1174	1174	1174	0
441	20241206	130900	57503472	1174	1174	1174	1174	0
442	20241206	130800	57503472	1174	1173	1174	1173	100
443	20241206	130700	57386118	1164	1164	1164	1164	0
444	20241206	130600	57386118	1164	1164	1164	1164	0
445	20241206	130500	57386118	1164	1164	1164	1164	0
446	20241206	130400	57386118	1164	1164	1164	1164	0
447	20241206	130300	57386118	1164	1164	1164	1164	0
448	20241206	130200	57386118	1164	1174	1174	1163	2167
449	20241206	130100	54861783	1184	1184	1184	1184	0
450	20241206	130000	54861783	1184	1184	1184	1184	0
451	20241206	125900	54861783	1184	1184	1184	1184	0
452	20241206	125800	54861783	1184	1184	1184	1184	0
453	20241206	125700	54861783	1184	1184	1184	1184	0
454	20241206	125600	54861783	1184	1184	1184	1184	0
455	20241206	125500	54861783	1184	1184	1184	1184	0
456	20241206	125400	54861783	1184	1184	1184	1184	0
457	20241206	125300	54861783	1184	1184	1184	1184	0
458	20241206	125200	54861783	1184	1184	1184	1184	0
459	20241206	125100	54861783	1184	1184	1184	1184	0
460	20241206	125000	54861783	1184	1184	1184	1184	0
461	20241206	124900	54861783	1184	1184	1184	1184	0
462	20241206	124800	54861783	1184	1184	1184	1184	0
463	20241206	124700	54861783	1184	1184	1184	1184	0
464	20241206	124600	54861783	1184	1184	1184	1184	0
465	20241206	124500	54861783	1184	1184	1184	1184	0
466	20241206	124400	54861783	1184	1174	1184	1174	864
467	20241206	124300	53839667	1173	1173	1173	1173	0
468	20241206	124200	53839667	1173	1173	1173	1173	0
469	20241206	124100	53839667	1173	1173	1173	1173	0
470	20241206	124000	53839667	1173	1173	1173	1173	0
471	20241206	123900	53839667	1173	1173	1173	1173	0
472	20241206	123800	53839667	1173	1173	1173	1173	0
473	20241206	123700	53839667	1173	1173	1173	1173	0
474	20241206	123600	53839667	1173	1173	1173	1173	0
475	20241206	123500	53839667	1173	1173	1173	1173	0
476	20241206	123400	53839667	1173	1173	1173	1173	0
477	20241206	123300	53839667	1173	1173	1173	1173	0
478	20241206	123200	53839667	1173	1173	1173	1173	1
479	20241206	123100	53838494	1173	1173	1173	1173	0
480	20241206	123000	53838494	1173	1173	1173	1173	0
481	20241206	122900	53838494	1173	1173	1173	1173	0
482	20241206	122800	53838494	1173	1173	1173	1173	2
483	20241206	122700	53836148	1182	1182	1182	1182	22
484	20241206	122600	53810144	1182	1182	1182	1182	0
485	20241206	122500	53810144	1182	1182	1182	1182	0
486	20241206	122400	53810144	1182	1182	1182	1182	0
487	20241206	122300	53810144	1182	1182	1182	1182	0
488	20241206	122200	53810144	1182	1182	1182	1182	0
489	20241206	122100	53810144	1182	1180	1182	1180	4
490	20241206	122000	53805422	1180	1180	1180	1180	0
491	20241206	121900	53805422	1180	1180	1180	1180	0
492	20241206	121800	53805422	1180	1180	1180	1180	0
493	20241206	121700	53805422	1180	1180	1180	1180	3
494	20241206	121600	53801882	1180	1180	1180	1180	1
495	20241206	121500	53800702	1180	1180	1180	1180	0
496	20241206	121400	53800702	1180	1180	1180	1180	0
497	20241206	121300	53800702	1180	1180	1180	1180	0
498	20241206	121200	53800702	1180	1171	1180	1171	5
499	20241206	121100	53794811	1170	1169	1170	1169	4
500	20241206	121000	53790133	1182	1174	1182	1174	35
501	20241206	120900	53749028	1167	1167	1167	1167	0
502	20241206	120800	53749028	1167	1167	1167	1167	0
503	20241206	120700	53749028	1167	1167	1167	1167	0
504	20241206	120600	53749028	1167	1167	1167	1167	0
505	20241206	120500	53749028	1167	1167	1167	1167	9
506	20241206	120400	53738525	1167	1169	1169	1167	10
507	20241206	120300	53726837	1169	1169	1169	1169	0
508	20241206	120200	53726837	1169	1169	1169	1169	1
509	20241206	120100	53725668	1169	1168	1169	1168	8
510	20241206	120000	53716317	1177	1177	1177	1177	0
511	20241206	115900	53716317	1177	1177	1177	1177	0
512	20241206	115800	53716317	1177	1177	1177	1177	0
513	20241206	115700	53716317	1177	1177	1177	1177	0
514	20241206	115600	53716317	1177	1177	1177	1177	0
515	20241206	115500	53716317	1177	1177	1177	1177	1
516	20241206	115400	53715140	1166	1166	1166	1166	0
517	20241206	115300	53715140	1166	1166	1166	1166	0
518	20241206	115200	53715140	1166	1166	1166	1166	0
519	20241206	115100	53715140	1166	1166	1166	1166	0
520	20241206	115000	53715140	1166	1166	1166	1166	0
521	20241206	114900	53715140	1166	1166	1166	1166	10
522	20241206	114800	53703480	1166	1163	1184	1163	1027
523	20241206	114700	52488978	1162	1157	1184	1157	1094
524	20241206	114600	51197366	1156	1157	1159	1155	2803
525	20241206	114500	47956254	1157	1166	1166	1157	4056
526	20241206	114400	43239631	1167	1167	1167	1167	24
527	20241206	114300	43211623	1167	1166	1167	1166	532
528	20241206	114200	42591310	1166	1168	1168	1166	75
529	20241206	114100	42503801	1168	1168	1168	1168	0
530	20241206	114000	42503801	1168	1168	1168	1168	0
531	20241206	113900	42503801	1168	1168	1168	1168	0
532	20241206	113800	42503801	1168	1168	1168	1168	1
533	20241206	113700	42502633	1169	1169	1169	1169	1
534	20241206	113600	42501464	1178	1178	1178	1178	0
535	20241206	113500	42501464	1178	1168	1178	1168	22
536	20241206	113400	42475666	1168	1166	1168	1166	48
537	20241206	113300	42419685	1166	1169	1169	1165	513
538	20241206	113200	41821996	1169	1167	1169	1167	11
539	20241206	113100	41809151	1167	1166	1167	1166	40
540	20241206	113000	41762503	1165	1176	1177	1165	2003
541	20241206	112900	39426495	1177	1181	1184	1177	248
542	20241206	112800	39134130	1178	1181	1181	1178	4
543	20241206	112700	39129412	1170	1176	1176	1170	300
544	20241206	112600	38778335	1181	1181	1181	1181	233
545	20241206	112500	38503162	1181	1181	1181	1181	0
546	20241206	112400	38503162	1181	1181	1181	1181	0
547	20241206	112300	38503162	1181	1181	1181	1181	176
548	20241206	112200	38295306	1181	1181	1181	1181	0
549	20241206	112100	38295306	1181	1181	1181	1181	0
550	20241206	112000	38295306	1181	1181	1181	1181	0
551	20241206	111900	38295306	1181	1181	1181	1181	17
552	20241206	111800	38275229	1179	1179	1179	1179	22
553	20241206	111700	38249291	1177	1177	1177	1177	1
554	20241206	111600	38248114	1178	1178	1178	1178	0
555	20241206	111500	38248114	1178	1178	1178	1178	0
556	20241206	111400	38248114	1178	1178	1178	1178	0
557	20241206	111300	38248114	1178	1174	1178	1174	73
558	20241206	111200	38162144	1174	1174	1174	1174	0
559	20241206	111100	38162144	1174	1174	1174	1174	0
560	20241206	111000	38162144	1174	1174	1174	1174	0
561	20241206	110900	38162144	1174	1174	1174	1174	0
562	20241206	110800	38162144	1174	1174	1174	1174	364
563	20241206	110700	37734808	1177	1177	1177	1177	0
564	20241206	110600	37734808	1177	1177	1177	1177	0
565	20241206	110500	37734808	1177	1177	1177	1177	1
566	20241206	110400	37733631	1177	1177	1177	1177	167
567	20241206	110300	37537072	1179	1179	1179	1179	0
568	20241206	110200	37537072	1179	1179	1179	1179	0
569	20241206	110100	37537072	1179	1179	1179	1179	0
570	20241206	110000	37537072	1179	1179	1179	1179	1
571	20241206	105900	37535893	1165	1180	1180	1165	401
572	20241206	105800	37068713	1180	1180	1180	1180	1
573	20241206	105700	37067533	1171	1171	1171	1171	0
574	20241206	105600	37067533	1171	1171	1171	1164	102
575	20241206	105500	36948119	1164	1165	1165	1164	2710
576	20241206	105400	33793678	1165	1165	1165	1165	0
577	20241206	105300	33793678	1165	1165	1165	1164	524
578	20241206	105200	33183689	1169	1172	1172	1169	289
579	20241206	105100	32845598	1172	1169	1172	1169	458
580	20241206	105000	32309742	1169	1164	1169	1164	280
581	20241206	104900	31982497	1164	1170	1170	1164	508
582	20241206	104800	31388724	1170	1170	1170	1167	1870
583	20241206	104700	29200836	1168	1168	1168	1168	11
584	20241206	104600	29187988	1169	1171	1171	1169	1119
585	20241206	104500	27878757	1171	1171	1171	1171	5
586	20241206	104400	27872902	1172	1175	1175	1172	1319
587	20241206	104300	26325289	1177	1177	1177	1177	505
588	20241206	104200	25730904	1177	1177	1177	1177	0
589	20241206	104100	25730904	1177	1177	1177	1177	0
590	20241206	104000	25730904	1177	1182	1182	1177	73
591	20241206	103900	25644930	1183	1183	1183	1183	2
592	20241206	103800	25642564	1183	1181	1183	1181	6
593	20241206	103700	25635474	1181	1180	1181	1180	18
594	20241206	103600	25614217	1180	1181	1194	1180	17
595	20241206	103500	25594098	1181	1180	1181	1177	1050
596	20241206	103400	24357225	1179	1179	1179	1179	44
597	20241206	103300	24305349	1179	1179	1179	1179	0
598	20241206	103200	24305349	1179	1179	1179	1179	10
599	20241206	103100	24293559	1178	1181	1181	1178	1660
600	20241206	103000	22335131	1181	1181	1181	1181	0
601	20241206	102900	22335131	1181	1180	1181	1180	2
602	20241206	102800	22332770	1181	1181	1181	1181	27
603	20241206	102700	22300883	1182	1182	1182	1182	3
604	20241206	102600	22297337	1182	1182	1182	1182	0
605	20241206	102500	22297337	1182	1182	1182	1182	0
606	20241206	102400	22297337	1182	1182	1182	1182	0
607	20241206	102300	22297337	1182	1182	1182	1182	0
608	20241206	102200	22297337	1182	1182	1182	1182	37
609	20241206	102100	22253603	1182	1182	1182	1182	164
610	20241206	102000	22059755	1193	1183	1193	1183	180
611	20241206	101900	21845025	1182	1182	1182	1182	4
612	20241206	101800	21840297	1181	1181	1181	1181	13
613	20241206	101700	21824944	1181	1181	1193	1180	1046
614	20241206	101600	20589324	1182	1181	1193	1181	36
615	20241206	101500	20546758	1181	1181	1182	1180	655
616	20241206	101400	19772571	1181	1181	1181	1181	0
617	20241206	101300	19772571	1181	1181	1181	1181	200
618	20241206	101200	19536371	1181	1181	1181	1181	1
619	20241206	101100	19535190	1181	1181	1181	1181	0
620	20241206	101000	19535190	1181	1181	1181	1181	1
621	20241206	100900	19534009	1180	1181	1181	1180	197
622	20241206	100800	19301539	1181	1181	1181	1181	0
623	20241206	100700	19301539	1181	1181	1181	1181	3
624	20241206	100600	19297996	1181	1181	1182	1181	42
625	20241206	100500	19248392	1181	1182	1182	1181	123
626	20241206	100400	19103030	1182	1182	1182	1182	51
627	20241206	100300	19042748	1182	1182	1182	1182	0
628	20241206	100200	19042748	1182	1182	1182	1182	1
629	20241206	100100	19041566	1181	1180	1181	1180	155
630	20241206	100000	18858661	1181	1186	1186	1181	169
631	20241206	095900	18658232	1190	1190	1190	1190	1
632	20241206	095800	18657042	1192	1183	1192	1180	3186
633	20241206	095700	14897198	1185	1185	1185	1185	0
634	20241206	095600	14897198	1185	1184	1185	1184	905
635	20241206	095500	13825528	1185	1185	1185	1185	141
636	20241206	095400	13658443	1185	1185	1185	1185	1
637	20241206	095300	13657258	1185	1185	1185	1185	1254
638	20241206	095200	12171268	1185	1185	1185	1185	383
639	20241206	095100	11717413	1186	1186	1186	1186	1
640	20241206	095000	11716227	1186	1186	1186	1186	1
641	20241206	094900	11715041	1186	1186	1186	1186	21
642	20241206	094800	11690135	1186	1193	1194	1186	2305
643	20241206	094700	8951953	1193	1194	1194	1192	313
644	20241206	094600	8578284	1194	1194	1212	1194	12
645	20241206	094500	8563938	1212	1194	1212	1194	7
646	20241206	094400	8555527	1194	1188	1213	1188	168
647	20241206	094300	8354457	1188	1189	1191	1187	220
648	20241206	094200	8093085	1189	1189	1189	1189	3
649	20241206	094100	8089518	1188	1188	1188	1188	3
650	20241206	094000	8085954	1189	1190	1190	1188	21
651	20241206	093900	8060978	1190	1190	1190	1190	0
652	20241206	093800	8060978	1190	1190	1190	1190	0
653	20241206	093700	8060978	1190	1189	1190	1189	345
654	20241206	093600	7650478	1189	1189	1189	1189	87
655	20241206	093500	7547035	1190	1190	1190	1190	6
656	20241206	093400	7539895	1190	1190	1190	1190	10
657	20241206	093300	7527995	1190	1191	1191	1190	387
658	20241206	093200	7067450	1191	1191	1191	1191	8
659	20241206	093100	7057922	1190	1194	1194	1190	802
660	20241206	093000	6101618	1194	1194	1194	1194	0
661	20241206	092900	6101618	1194	1193	1194	1193	3
662	20241206	092800	6098037	1192	1190	1192	1190	18
663	20241206	092700	6076606	1190	1190	1190	1190	146
664	20241206	092600	5902866	1191	1191	1191	1191	30
665	20241206	092500	5867136	1196	1196	1196	1191	187
666	20241206	092400	5643534	1205	1205	1205	1205	0
667	20241206	092300	5643534	1205	1205	1205	1205	0
668	20241206	092200	5643534	1205	1190	1205	1190	469
669	20241206	092100	5078464	1190	1190	1191	1190	204
670	20241206	092000	4835701	1213	1213	1213	1213	1
671	20241206	091900	4834488	1188	1191	1191	1188	885
672	20241206	091800	3781971	1188	1188	1188	1188	0
673	20241206	091700	3781971	1188	1200	1200	1188	338
674	20241206	091600	3378748	1200	1200	1200	1200	0
675	20241206	091500	3378748	1200	1200	1200	1200	52
676	20241206	091400	3316348	1189	1189	1189	1189	0
677	20241206	091300	3316348	1189	1199	1199	1189	84
678	20241206	091200	3216054	1200	1200	1200	1200	97
679	20241206	091100	3099654	1200	1202	1202	1200	819
680	20241206	091000	2116730	1202	1201	1203	1201	179
681	20241206	090900	1901681	1218	1218	1218	1218	0
682	20241206	090800	1901681	1218	1221	1221	1218	4
683	20241206	090700	1896803	1221	1221	1221	1221	2
684	20241206	090600	1894361	1200	1201	1201	1200	1000
685	20241206	090500	694074	1211	1211	1211	1211	0
686	20241206	090400	694074	1211	1212	1212	1211	73
687	20241206	090300	605638	1223	1223	1223	1223	0
688	20241206	090200	605638	1223	1223	1223	1223	0
689	20241206	090100	605638	1223	1212	1223	1212	3
690	20241206	090000	601980	1201	1221	1221	1201	500