KissMeData/126640/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	202300	22951302	1179	1179	1179	1179	1254
3	20241202	202200	22951302	1179	1179	1179	1179	0
4	20241202	202100	22951302	1179	1179	1179	1179	0
5	20241202	202000	22951302	1179	1179	1179	1179	0
6	20241202	201900	22951302	1179	1179	1179	1179	0
7	20241202	201800	22951302	1179	1179	1179	1179	0
8	20241202	201700	22951302	1179	1179	1179	1179	0
9	20241202	201600	22951302	1179	1179	1179	1179	0
10	20241202	201500	22951302	1179	1179	1179	1179	0
11	20241202	201400	22951302	1179	1179	1179	1179	0
12	20241202	201300	22951302	1179	1179	1179	1179	0
13	20241202	201200	22951302	1179	1179	1179	1179	0
14	20241202	201100	22951302	1179	1179	1179	1179	0
15	20241202	201000	22951302	1179	1179	1179	1179	0
16	20241202	200900	22951302	1179	1179	1179	1179	0
17	20241202	200800	22951302	1179	1179	1179	1179	0
18	20241202	200700	22951302	1179	1179	1179	1179	0
19	20241202	200600	22951302	1179	1179	1179	1179	0
20	20241202	200500	22951302	1179	1179	1179	1179	0
21	20241202	200400	22951302	1179	1179	1179	1179	0
22	20241202	200300	22951302	1179	1179	1179	1179	0
23	20241202	200200	22951302	1179	1179	1179	1179	0
24	20241202	200100	22951302	1179	1179	1179	1179	0
25	20241202	200000	22951302	1179	1179	1179	1179	0
26	20241202	195900	22951302	1179	1179	1179	1179	0
27	20241202	195800	22951302	1179	1179	1179	1179	0
28	20241202	195700	22951302	1179	1179	1179	1179	0
29	20241202	195600	22951302	1179	1179	1179	1179	0
30	20241202	195500	22951302	1179	1179	1179	1179	0
31	20241202	195400	22951302	1179	1179	1179	1179	0
32	20241202	195300	22951302	1179	1179	1179	1179	1254
33	20241202	195200	22951302	1179	1179	1179	1179	0
34	20241202	195100	22951302	1179	1179	1179	1179	0
35	20241202	195000	22951302	1179	1179	1179	1179	0
36	20241202	194900	22951302	1179	1179	1179	1179	0
37	20241202	194800	22951302	1179	1179	1179	1179	0
38	20241202	194700	22951302	1179	1179	1179	1179	0
39	20241202	194600	22951302	1179	1179	1179	1179	0
40	20241202	194500	22951302	1179	1179	1179	1179	0
41	20241202	194400	22951302	1179	1179	1179	1179	0
42	20241202	194300	22951302	1179	1179	1179	1179	0
43	20241202	194200	22951302	1179	1179	1179	1179	0
44	20241202	194100	22951302	1179	1179	1179	1179	0
45	20241202	194000	22951302	1179	1179	1179	1179	0
46	20241202	193900	22951302	1179	1179	1179	1179	0
47	20241202	193800	22951302	1179	1179	1179	1179	0
48	20241202	193700	22951302	1179	1179	1179	1179	0
49	20241202	193600	22951302	1179	1179	1179	1179	0
50	20241202	193500	22951302	1179	1179	1179	1179	0
51	20241202	193400	22951302	1179	1179	1179	1179	0
52	20241202	193300	22951302	1179	1179	1179	1179	0
53	20241202	193200	22951302	1179	1179	1179	1179	0
54	20241202	193100	22951302	1179	1179	1179	1179	0
55	20241202	193000	22951302	1179	1179	1179	1179	0
56	20241202	192900	22951302	1179	1179	1179	1179	0
57	20241202	192800	22951302	1179	1179	1179	1179	0
58	20241202	192700	22951302	1179	1179	1179	1179	0
59	20241202	192600	22951302	1179	1179	1179	1179	0
60	20241202	192500	22951302	1179	1179	1179	1179	0
61	20241202	192400	22951302	1179	1179	1179	1179	0
62	20241202	192300	22951302	1179	1179	1179	1179	1254
63	20241202	192200	22951302	1179	1179	1179	1179	0
64	20241202	192100	22951302	1179	1179	1179	1179	0
65	20241202	192000	22951302	1179	1179	1179	1179	0
66	20241202	191900	22951302	1179	1179	1179	1179	0
67	20241202	191800	22951302	1179	1179	1179	1179	0
68	20241202	191700	22951302	1179	1179	1179	1179	0
69	20241202	191600	22951302	1179	1179	1179	1179	0
70	20241202	191500	22951302	1179	1179	1179	1179	0
71	20241202	191400	22951302	1179	1179	1179	1179	0
72	20241202	191300	22951302	1179	1179	1179	1179	0
73	20241202	191200	22951302	1179	1179	1179	1179	0
74	20241202	191100	22951302	1179	1179	1179	1179	0
75	20241202	191000	22951302	1179	1179	1179	1179	0
76	20241202	190900	22951302	1179	1179	1179	1179	0
77	20241202	190800	22951302	1179	1179	1179	1179	0
78	20241202	190700	22951302	1179	1179	1179	1179	0
79	20241202	190600	22951302	1179	1179	1179	1179	0
80	20241202	190500	22951302	1179	1179	1179	1179	0
81	20241202	190400	22951302	1179	1179	1179	1179	0
82	20241202	190300	22951302	1179	1179	1179	1179	0
83	20241202	190200	22951302	1179	1179	1179	1179	0
84	20241202	190100	22951302	1179	1179	1179	1179	0
85	20241202	190000	22951302	1179	1179	1179	1179	0
86	20241202	185900	22951302	1179	1179	1179	1179	0
87	20241202	185800	22951302	1179	1179	1179	1179	0
88	20241202	185700	22951302	1179	1179	1179	1179	0
89	20241202	185600	22951302	1179	1179	1179	1179	0
90	20241202	185500	22951302	1179	1179	1179	1179	0
91	20241202	185400	22951302	1179	1179	1179	1179	0
92	20241202	185300	22951302	1179	1179	1179	1179	1254
93	20241202	185200	22951302	1179	1179	1179	1179	0
94	20241202	185100	22951302	1179	1179	1179	1179	0
95	20241202	185000	22951302	1179	1179	1179	1179	0
96	20241202	184900	22951302	1179	1179	1179	1179	0
97	20241202	184800	22951302	1179	1179	1179	1179	0
98	20241202	184700	22951302	1179	1179	1179	1179	0
99	20241202	184600	22951302	1179	1179	1179	1179	0
100	20241202	184500	22951302	1179	1179	1179	1179	0
101	20241202	184400	22951302	1179	1179	1179	1179	0
102	20241202	184300	22951302	1179	1179	1179	1179	0
103	20241202	184200	22951302	1179	1179	1179	1179	0
104	20241202	184100	22951302	1179	1179	1179	1179	0
105	20241202	184000	22951302	1179	1179	1179	1179	0
106	20241202	183900	22951302	1179	1179	1179	1179	0
107	20241202	183800	22951302	1179	1179	1179	1179	0
108	20241202	183700	22951302	1179	1179	1179	1179	0
109	20241202	183600	22951302	1179	1179	1179	1179	0
110	20241202	183500	22951302	1179	1179	1179	1179	0
111	20241202	183400	22951302	1179	1179	1179	1179	0
112	20241202	183300	22951302	1179	1179	1179	1179	0
113	20241202	183200	22951302	1179	1179	1179	1179	0
114	20241202	183100	22951302	1179	1179	1179	1179	0
115	20241202	183000	22951302	1179	1179	1179	1179	0
116	20241202	182900	22951302	1179	1179	1179	1179	0
117	20241202	182800	22951302	1179	1179	1179	1179	0
118	20241202	182700	22951302	1179	1179	1179	1179	0
119	20241202	182600	22951302	1179	1179	1179	1179	0
120	20241202	182500	22951302	1179	1179	1179	1179	0
121	20241202	182400	22951302	1179	1179	1179	1179	0
122	20241202	182300	22951302	1179	1179	1179	1179	1254
123	20241202	182200	22951302	1179	1179	1179	1179	0
124	20241202	182100	22951302	1179	1179	1179	1179	0
125	20241202	182000	22951302	1179	1179	1179	1179	0
126	20241202	181900	22951302	1179	1179	1179	1179	0
127	20241202	181800	22951302	1179	1179	1179	1179	0
128	20241202	181700	22951302	1179	1179	1179	1179	0
129	20241202	181600	22951302	1179	1179	1179	1179	0
130	20241202	181500	22951302	1179	1179	1179	1179	0
131	20241202	181400	22951302	1179	1179	1179	1179	0
132	20241202	181300	22951302	1179	1179	1179	1179	0
133	20241202	181200	22951302	1179	1179	1179	1179	0
134	20241202	181100	22951302	1179	1179	1179	1179	0
135	20241202	181000	22951302	1179	1179	1179	1179	0
136	20241202	180900	22951302	1179	1179	1179	1179	0
137	20241202	180800	22951302	1179	1179	1179	1179	0
138	20241202	180700	22951302	1179	1179	1179	1179	0
139	20241202	180600	22951302	1179	1179	1179	1179	0
140	20241202	180500	22951302	1179	1179	1179	1179	0
141	20241202	180400	22951302	1179	1179	1179	1179	0
142	20241202	180300	22951302	1179	1179	1179	1179	0
143	20241202	180200	22951302	1179	1179	1179	1179	0
144	20241202	180100	22951302	1179	1179	1179	1179	0
145	20241202	180000	22951302	1179	1179	1179	1179	0
146	20241202	175900	22951302	1179	1179	1179	1179	0
147	20241202	175800	22951302	1179	1179	1179	1179	0
148	20241202	175700	22951302	1179	1179	1179	1179	0
149	20241202	175600	22951302	1179	1179	1179	1179	0
150	20241202	175500	22951302	1179	1179	1179	1179	0
151	20241202	175400	22951302	1179	1179	1179	1179	0
152	20241202	175300	22951302	1179	1179	1179	1179	1254
153	20241202	175200	22951302	1179	1179	1179	1179	0
154	20241202	175100	22951302	1179	1179	1179	1179	0
155	20241202	175000	22951302	1179	1179	1179	1179	0
156	20241202	174900	22951302	1179	1179	1179	1179	0
157	20241202	174800	22951302	1179	1179	1179	1179	0
158	20241202	174700	22951302	1179	1179	1179	1179	0
159	20241202	174600	22951302	1179	1179	1179	1179	0
160	20241202	174500	22951302	1179	1179	1179	1179	0
161	20241202	174400	22951302	1179	1179	1179	1179	0
162	20241202	174300	22951302	1179	1179	1179	1179	0
163	20241202	174200	22951302	1179	1179	1179	1179	0
164	20241202	174100	22951302	1179	1179	1179	1179	0
165	20241202	174000	22951302	1179	1179	1179	1179	0
166	20241202	173900	22951302	1179	1179	1179	1179	0
167	20241202	173800	22951302	1179	1179	1179	1179	0
168	20241202	173700	22951302	1179	1179	1179	1179	0
169	20241202	173600	22951302	1179	1179	1179	1179	0
170	20241202	173500	22951302	1179	1179	1179	1179	0
171	20241202	173400	22951302	1179	1179	1179	1179	0
172	20241202	173300	22951302	1179	1179	1179	1179	0
173	20241202	173200	22951302	1179	1179	1179	1179	0
174	20241202	173100	22951302	1179	1179	1179	1179	0
175	20241202	173000	22951302	1179	1179	1179	1179	0
176	20241202	172900	22951302	1179	1179	1179	1179	0
177	20241202	172800	22951302	1179	1179	1179	1179	0
178	20241202	172700	22951302	1179	1179	1179	1179	0
179	20241202	172600	22951302	1179	1179	1179	1179	0
180	20241202	172500	22951302	1179	1179	1179	1179	0
181	20241202	172400	22951302	1179	1179	1179	1179	0
182	20241202	172300	22951302	1179	1179	1179	1179	1254
183	20241202	172200	22951302	1179	1179	1179	1179	0
184	20241202	172100	22951302	1179	1179	1179	1179	0
185	20241202	172000	22951302	1179	1179	1179	1179	0
186	20241202	171900	22951302	1179	1179	1179	1179	0
187	20241202	171800	22951302	1179	1179	1179	1179	0
188	20241202	171700	22951302	1179	1179	1179	1179	0
189	20241202	171600	22951302	1179	1179	1179	1179	0
190	20241202	171500	22951302	1179	1179	1179	1179	0
191	20241202	171400	22951302	1179	1179	1179	1179	0
192	20241202	171300	22951302	1179	1179	1179	1179	0
193	20241202	171200	22951302	1179	1179	1179	1179	0
194	20241202	171100	22951302	1179	1179	1179	1179	0
195	20241202	171000	22951302	1179	1179	1179	1179	0
196	20241202	170900	22951302	1179	1179	1179	1179	0
197	20241202	170800	22951302	1179	1179	1179	1179	0
198	20241202	170700	22951302	1179	1179	1179	1179	0
199	20241202	170600	22951302	1179	1179	1179	1179	0
200	20241202	170500	22951302	1179	1179	1179	1179	0
201	20241202	170400	22951302	1179	1179	1179	1179	0
202	20241202	170300	22951302	1179	1179	1179	1179	0
203	20241202	170200	22951302	1179	1179	1179	1179	0
204	20241202	170100	22951302	1179	1179	1179	1179	0
205	20241202	170000	22951302	1179	1179	1179	1179	0
206	20241202	165900	22951302	1179	1179	1179	1179	0
207	20241202	165800	22951302	1179	1179	1179	1179	0
208	20241202	165700	22951302	1179	1179	1179	1179	0
209	20241202	165600	22951302	1179	1179	1179	1179	0
210	20241202	165500	22951302	1179	1179	1179	1179	0
211	20241202	165400	22951302	1179	1179	1179	1179	0
212	20241202	165300	22951302	1179	1179	1179	1179	1254
213	20241202	165200	22951302	1179	1179	1179	1179	0
214	20241202	165100	22951302	1179	1179	1179	1179	0
215	20241202	165000	22951302	1179	1179	1179	1179	0
216	20241202	164900	22951302	1179	1179	1179	1179	0
217	20241202	164800	22951302	1179	1179	1179	1179	0
218	20241202	164700	22951302	1179	1179	1179	1179	0
219	20241202	164600	22951302	1179	1179	1179	1179	0
220	20241202	164500	22951302	1179	1179	1179	1179	0
221	20241202	164400	22951302	1179	1179	1179	1179	0
222	20241202	164300	22951302	1179	1179	1179	1179	0
223	20241202	164200	22951302	1179	1179	1179	1179	0
224	20241202	164100	22951302	1179	1179	1179	1179	0
225	20241202	164000	22951302	1179	1179	1179	1179	0
226	20241202	163900	22951302	1179	1179	1179	1179	0
227	20241202	163800	22951302	1179	1179	1179	1179	0
228	20241202	163700	22951302	1179	1179	1179	1179	0
229	20241202	163600	22951302	1179	1179	1179	1179	0
230	20241202	163500	22951302	1179	1179	1179	1179	0
231	20241202	163400	22951302	1179	1179	1179	1179	0
232	20241202	163300	22951302	1179	1179	1179	1179	0
233	20241202	163200	22951302	1179	1179	1179	1179	0
234	20241202	163100	22951302	1179	1179	1179	1179	0
235	20241202	163000	22951302	1179	1179	1179	1179	0
236	20241202	162900	22951302	1179	1179	1179	1179	0
237	20241202	162800	22951302	1179	1179	1179	1179	0
238	20241202	162700	22951302	1179	1179	1179	1179	0
239	20241202	162600	22951302	1179	1179	1179	1179	0
240	20241202	162500	22951302	1179	1179	1179	1179	0
241	20241202	162400	22951302	1179	1179	1179	1179	0
242	20241202	162300	22951302	1179	1179	1179	1179	1254
243	20241202	162200	22951302	1179	1179	1179	1179	0
244	20241202	162100	22951302	1179	1179	1179	1179	0
245	20241202	162000	22951302	1179	1179	1179	1179	0
246	20241202	161900	22951302	1179	1179	1179	1179	0
247	20241202	161800	22951302	1179	1179	1179	1179	0
248	20241202	161700	22951302	1179	1179	1179	1179	0
249	20241202	161600	22951302	1179	1179	1179	1179	0
250	20241202	161500	22951302	1179	1179	1179	1179	0
251	20241202	161400	22951302	1179	1179	1179	1179	0
252	20241202	161300	22951302	1179	1179	1179	1179	0
253	20241202	161200	22951302	1179	1179	1179	1179	0
254	20241202	161100	22951302	1179	1179	1179	1179	0
255	20241202	161000	22951302	1179	1179	1179	1179	0
256	20241202	160900	22951302	1179	1179	1179	1179	0
257	20241202	160800	22951302	1179	1179	1179	1179	0
258	20241202	160700	22951302	1179	1179	1179	1179	0
259	20241202	160600	22951302	1179	1179	1179	1179	0
260	20241202	160500	22951302	1179	1179	1179	1179	0
261	20241202	160400	22951302	1179	1179	1179	1179	0
262	20241202	160300	22951302	1179	1179	1179	1179	0
263	20241202	160200	22951302	1179	1179	1179	1179	0
264	20241202	160100	22951302	1179	1179	1179	1179	0
265	20241202	160000	22951302	1179	1179	1179	1179	0
266	20241202	155900	22951302	1179	1179	1179	1179	0
267	20241202	155800	22951302	1179	1179	1179	1179	0
268	20241202	155700	22951302	1179	1179	1179	1179	0
269	20241202	155600	22951302	1179	1179	1179	1179	0
270	20241202	155500	22951302	1179	1179	1179	1179	0
271	20241202	155400	22951302	1179	1179	1179	1179	0
272	20241202	155300	22951302	1179	1179	1179	1179	1254
273	20241202	155200	22951302	1179	1179	1179	1179	0
274	20241202	155100	22951302	1179	1179	1179	1179	0
275	20241202	155000	22951302	1179	1179	1179	1179	0
276	20241202	154900	22951302	1179	1179	1179	1179	0
277	20241202	154800	22951302	1179	1179	1179	1179	0
278	20241202	154700	22951302	1179	1179	1179	1179	0
279	20241202	154600	22951302	1179	1179	1179	1179	0
280	20241202	154500	22951302	1179	1179	1179	1179	0
281	20241202	154400	22951302	1179	1179	1179	1179	0
282	20241202	154300	22951302	1179	1179	1179	1179	0
283	20241202	154200	22951302	1179	1179	1179	1179	0
284	20241202	154100	22951302	1179	1179	1179	1179	0
285	20241202	154000	22951302	1179	1179	1179	1179	0
286	20241202	153900	22951302	1179	1179	1179	1179	0
287	20241202	153800	22951302	1179	1179	1179	1179	0
288	20241202	153700	22951302	1179	1179	1179	1179	0
289	20241202	153600	22951302	1179	1179	1179	1179	0
290	20241202	153500	22951302	1179	1179	1179	1179	0
291	20241202	153400	22951302	1179	1179	1179	1179	0
292	20241202	153300	22951302	1179	1179	1179	1179	0
293	20241202	153200	22951302	1179	1179	1179	1179	0
294	20241202	153100	22951302	1179	1179	1179	1179	0
295	20241202	153000	22951302	1179	1179	1179	1179	1254
296	20241202	152900	21472836	1181	1181	1181	1181	0
297	20241202	152800	21472836	1181	1181	1181	1181	0
298	20241202	152700	21472836	1181	1181	1181	1181	0
299	20241202	152600	21472836	1181	1181	1181	1181	0
300	20241202	152500	21472836	1181	1181	1181	1181	0
301	20241202	152400	21472836	1181	1181	1181	1181	0
302	20241202	152300	21472836	1181	1181	1181	1181	0
303	20241202	152200	21472836	1181	1181	1181	1181	0
304	20241202	152100	21472836	1181	1181	1181	1181	0
305	20241202	152000	21472836	1181	1181	1181	1181	0
306	20241202	151900	21472836	1181	1181	1181	1181	0
307	20241202	151800	21472836	1181	1181	1181	1181	0
308	20241202	151700	21472836	1181	1181	1181	1181	16
309	20241202	151600	21453940	1181	1181	1181	1181	0
310	20241202	151500	21453940	1181	1181	1181	1181	6
311	20241202	151400	21446854	1184	1184	1184	1184	0
312	20241202	151300	21446854	1184	1184	1184	1184	0
313	20241202	151200	21446854	1184	1184	1184	1184	0
314	20241202	151100	21446854	1184	1184	1184	1184	1
315	20241202	151000	21445670	1180	1180	1180	1180	0
316	20241202	150900	21445670	1180	1180	1180	1180	0
317	20241202	150800	21445670	1180	1180	1180	1180	0
318	20241202	150700	21445670	1180	1180	1180	1180	0
319	20241202	150600	21445670	1180	1180	1180	1180	0
320	20241202	150500	21445670	1180	1180	1180	1180	0
321	20241202	150400	21445670	1180	1180	1180	1180	0
322	20241202	150300	21445670	1180	1180	1180	1180	0
323	20241202	150200	21445670	1180	1180	1180	1180	0
324	20241202	150100	21445670	1180	1180	1180	1180	0
325	20241202	150000	21445670	1180	1180	1180	1180	0
326	20241202	145900	21445670	1180	1180	1180	1180	0
327	20241202	145800	21445670	1180	1180	1180	1180	0
328	20241202	145700	21445670	1180	1180	1180	1180	46
329	20241202	145600	21391390	1179	1179	1179	1179	49
330	20241202	145500	21333619	1179	1179	1179	1179	0
331	20241202	145400	21333619	1179	1179	1179	1179	49
332	20241202	145300	21275848	1179	1179	1179	1179	0
333	20241202	145200	21275848	1179	1179	1179	1179	0
334	20241202	145100	21275848	1179	1179	1179	1179	0
335	20241202	145000	21275848	1179	1179	1179	1179	0
336	20241202	144900	21275848	1179	1179	1179	1179	0
337	20241202	144800	21275848	1179	1179	1179	1179	0
338	20241202	144700	21275848	1179	1179	1179	1179	0
339	20241202	144600	21275848	1179	1179	1179	1179	49
340	20241202	144500	21218077	1180	1180	1180	1180	0
341	20241202	144400	21218077	1180	1180	1180	1180	0
342	20241202	144300	21218077	1180	1180	1180	1180	0
343	20241202	144200	21218077	1180	1180	1180	1180	3
344	20241202	144100	21214537	1183	1183	1183	1183	0
345	20241202	144000	21214537	1183	1183	1183	1183	0
346	20241202	143900	21214537	1183	1183	1183	1183	0
347	20241202	143800	21214537	1183	1183	1183	1183	0
348	20241202	143700	21214537	1183	1183	1183	1183	0
349	20241202	143600	21214537	1183	1183	1183	1183	0
350	20241202	143500	21214537	1183	1183	1183	1183	0
351	20241202	143400	21214537	1183	1183	1183	1183	0
352	20241202	143300	21214537	1183	1183	1183	1183	0
353	20241202	143200	21214537	1183	1183	1183	1183	0
354	20241202	143100	21214537	1183	1183	1183	1183	0
355	20241202	143000	21214537	1183	1183	1183	1183	1
356	20241202	142900	21213354	1178	1178	1178	1178	0
357	20241202	142800	21213354	1178	1179	1179	1178	1000
358	20241202	142700	20034509	1185	1185	1185	1185	0
359	20241202	142600	20034509	1185	1185	1185	1185	0
360	20241202	142500	20034509	1185	1185	1185	1185	0
361	20241202	142400	20034509	1185	1185	1185	1185	0
362	20241202	142300	20034509	1185	1185	1185	1185	0
363	20241202	142200	20034509	1185	1185	1185	1185	0
364	20241202	142100	20034509	1185	1185	1185	1185	1
365	20241202	142000	20033324	1179	1179	1179	1179	0
366	20241202	141900	20033324	1179	1179	1179	1179	0
367	20241202	141800	20033324	1179	1179	1179	1179	0
368	20241202	141700	20033324	1179	1179	1179	1179	0
369	20241202	141600	20033324	1179	1179	1179	1179	0
370	20241202	141500	20033324	1179	1179	1179	1179	0
371	20241202	141400	20033324	1179	1179	1179	1179	0
372	20241202	141300	20033324	1179	1179	1179	1179	0
373	20241202	141200	20033324	1179	1179	1179	1179	0
374	20241202	141100	20033324	1179	1179	1179	1179	0
375	20241202	141000	20033324	1179	1180	1180	1179	509
376	20241202	140900	19432970	1185	1185	1185	1185	0
377	20241202	140800	19432970	1185	1185	1185	1185	0
378	20241202	140700	19432970	1185	1185	1185	1185	0
379	20241202	140600	19432970	1185	1185	1185	1185	0
380	20241202	140500	19432970	1185	1185	1185	1185	0
381	20241202	140400	19432970	1185	1185	1185	1185	0
382	20241202	140300	19432970	1185	1185	1185	1185	0
383	20241202	140200	19432970	1185	1185	1185	1185	0
384	20241202	140100	19432970	1185	1185	1185	1185	2
385	20241202	140000	19430600	1185	1185	1185	1185	0
386	20241202	135900	19430600	1185	1185	1185	1185	0
387	20241202	135800	19430600	1185	1185	1185	1185	0
388	20241202	135700	19430600	1185	1185	1185	1185	0
389	20241202	135600	19430600	1185	1185	1185	1185	0
390	20241202	135500	19430600	1185	1185	1185	1185	0
391	20241202	135400	19430600	1185	1185	1185	1185	0
392	20241202	135300	19430600	1185	1185	1185	1185	0
393	20241202	135200	19430600	1185	1185	1185	1185	0
394	20241202	135100	19430600	1185	1185	1185	1185	0
395	20241202	135000	19430600	1185	1185	1185	1185	0
396	20241202	134900	19430600	1185	1185	1185	1185	0
397	20241202	134800	19430600	1185	1185	1185	1185	0
398	20241202	134700	19430600	1185	1185	1185	1185	0
399	20241202	134600	19430600	1185	1185	1185	1185	0
400	20241202	134500	19430600	1185	1185	1185	1185	0
401	20241202	134400	19430600	1185	1185	1185	1185	0
402	20241202	134300	19430600	1185	1185	1185	1185	0
403	20241202	134200	19430600	1185	1185	1185	1185	30
404	20241202	134100	19395050	1179	1179	1179	1179	0
405	20241202	134000	19395050	1179	1179	1179	1179	56
406	20241202	133900	19329026	1185	1185	1185	1185	0
407	20241202	133800	19329026	1185	1185	1185	1185	0
408	20241202	133700	19329026	1185	1185	1185	1185	0
409	20241202	133600	19329026	1185	1185	1185	1185	0
410	20241202	133500	19329026	1185	1185	1185	1185	0
411	20241202	133400	19329026	1185	1185	1185	1185	0
412	20241202	133300	19329026	1185	1185	1185	1185	0
413	20241202	133200	19329026	1185	1185	1185	1185	0
414	20241202	133100	19329026	1185	1185	1185	1185	0
415	20241202	133000	19329026	1185	1185	1185	1185	0
416	20241202	132900	19329026	1185	1185	1185	1185	1
417	20241202	132800	19327841	1185	1185	1185	1185	0
418	20241202	132700	19327841	1185	1185	1185	1185	0
419	20241202	132600	19327841	1185	1185	1185	1185	0
420	20241202	132500	19327841	1185	1185	1185	1185	0
421	20241202	132400	19327841	1185	1185	1185	1185	0
422	20241202	132300	19327841	1185	1185	1185	1185	0
423	20241202	132200	19327841	1185	1185	1185	1185	0
424	20241202	132100	19327841	1185	1185	1185	1185	0
425	20241202	132000	19327841	1185	1185	1185	1185	0
426	20241202	131900	19327841	1185	1185	1185	1185	0
427	20241202	131800	19327841	1185	1185	1185	1185	0
428	20241202	131700	19327841	1185	1185	1185	1185	0
429	20241202	131600	19327841	1185	1185	1185	1185	0
430	20241202	131500	19327841	1185	1185	1185	1185	0
431	20241202	131400	19327841	1185	1185	1185	1185	0
432	20241202	131300	19327841	1185	1185	1185	1185	0
433	20241202	131200	19327841	1185	1179	1185	1179	501
434	20241202	131100	18737156	1185	1185	1185	1185	0
435	20241202	131000	18737156	1185	1185	1185	1185	0
436	20241202	130900	18737156	1185	1185	1185	1185	1
437	20241202	130800	18735971	1182	1182	1182	1182	0
438	20241202	130700	18735971	1182	1182	1182	1182	0
439	20241202	130600	18735971	1182	1182	1182	1182	0
440	20241202	130500	18735971	1182	1180	1182	1179	2050
441	20241202	130400	16318910	1183	1183	1183	1183	0
442	20241202	130300	16318910	1183	1183	1183	1183	0
443	20241202	130200	16318910	1183	1183	1183	1183	6
444	20241202	130100	16311812	1185	1185	1185	1185	0
445	20241202	130000	16311812	1185	1185	1185	1185	0
446	20241202	125900	16311812	1185	1185	1185	1185	0
447	20241202	125800	16311812	1185	1185	1185	1185	0
448	20241202	125700	16311812	1185	1185	1185	1185	0
449	20241202	125600	16311812	1185	1185	1185	1185	0
450	20241202	125500	16311812	1185	1185	1185	1185	0
451	20241202	125400	16311812	1185	1185	1185	1185	0
452	20241202	125300	16311812	1185	1185	1185	1185	0
453	20241202	125200	16311812	1185	1185	1185	1185	0
454	20241202	125100	16311812	1185	1185	1185	1185	0
455	20241202	125000	16311812	1185	1185	1185	1185	0
456	20241202	124900	16311812	1185	1185	1185	1185	0
457	20241202	124800	16311812	1185	1185	1185	1185	0
458	20241202	124700	16311812	1185	1185	1185	1185	0
459	20241202	124600	16311812	1185	1185	1185	1185	0
460	20241202	124500	16311812	1185	1185	1185	1185	0
461	20241202	124400	16311812	1185	1185	1185	1185	0
462	20241202	124300	16311812	1185	1185	1185	1185	0
463	20241202	124200	16311812	1185	1185	1185	1185	0
464	20241202	124100	16311812	1185	1185	1185	1185	0
465	20241202	124000	16311812	1185	1185	1185	1185	0
466	20241202	123900	16311812	1185	1185	1185	1185	0
467	20241202	123800	16311812	1185	1185	1185	1185	0
468	20241202	123700	16311812	1185	1181	1185	1181	50
469	20241202	123600	16252731	1181	1179	1181	1179	233
470	20241202	123500	15977838	1180	1180	1180	1180	1165
471	20241202	123400	14603138	1180	1180	1180	1180	0
472	20241202	123300	14603138	1180	1180	1180	1180	49
473	20241202	123200	14545318	1181	1181	1181	1181	0
474	20241202	123100	14545318	1181	1181	1181	1181	0
475	20241202	123000	14545318	1181	1181	1181	1181	1
476	20241202	122900	14544137	1180	1180	1180	1180	0
477	20241202	122800	14544137	1180	1180	1180	1180	49
478	20241202	122700	14486317	1181	1181	1181	1181	6
479	20241202	122600	14479231	1180	1180	1180	1180	0
480	20241202	122500	14479231	1180	1180	1180	1180	1
481	20241202	122400	14478051	1180	1180	1180	1180	0
482	20241202	122300	14478051	1180	1180	1180	1180	0
483	20241202	122200	14478051	1180	1180	1180	1180	0
484	20241202	122100	14478051	1180	1180	1180	1180	359
485	20241202	122000	14054431	1182	1182	1182	1182	0
486	20241202	121900	14054431	1182	1182	1182	1182	0
487	20241202	121800	14054431	1182	1182	1182	1182	0
488	20241202	121700	14054431	1182	1182	1182	1182	0
489	20241202	121600	14054431	1182	1182	1182	1182	0
490	20241202	121500	14054431	1182	1182	1182	1182	0
491	20241202	121400	14054431	1182	1181	1182	1181	337
492	20241202	121300	13656426	1181	1181	1181	1181	49
493	20241202	121200	13598557	1181	1181	1181	1181	0
494	20241202	121100	13598557	1181	1181	1181	1181	0
495	20241202	121000	13598557	1181	1181	1181	1181	0
496	20241202	120900	13598557	1181	1181	1181	1181	0
497	20241202	120800	13598557	1181	1181	1181	1181	700
498	20241202	120700	12771857	1181	1181	1181	1181	0
499	20241202	120600	12771857	1181	1181	1181	1181	49
500	20241202	120500	12713988	1181	1181	1181	1181	0
501	20241202	120400	12713988	1181	1182	1182	1181	326
502	20241202	120300	12328981	1182	1182	1182	1182	1589
503	20241202	120200	10450783	1181	1181	1181	1181	0
504	20241202	120100	10450783	1181	1181	1181	1181	49
505	20241202	120000	10392914	1182	1182	1182	1182	1
506	20241202	115900	10391732	1182	1182	1182	1182	0
507	20241202	115800	10391732	1182	1182	1182	1182	0
508	20241202	115700	10391732	1182	1182	1182	1182	0
509	20241202	115600	10391732	1182	1182	1182	1182	904
510	20241202	115500	9323204	1182	1182	1182	1182	218
511	20241202	115400	9065528	1182	1182	1182	1182	0
512	20241202	115300	9065528	1182	1182	1182	1182	0
513	20241202	115200	9065528	1182	1182	1182	1182	49
514	20241202	115100	9007610	1183	1183	1183	1183	0
515	20241202	115000	9007610	1183	1183	1183	1183	2
516	20241202	114900	9005244	1184	1184	1184	1184	0
517	20241202	114800	9005244	1184	1184	1184	1184	0
518	20241202	114700	9005244	1184	1184	1184	1184	0
519	20241202	114600	9005244	1184	1184	1184	1184	0
520	20241202	114500	9005244	1184	1184	1184	1184	0
521	20241202	114400	9005244	1184	1184	1184	1184	0
522	20241202	114300	9005244	1184	1184	1184	1184	3
523	20241202	114200	9001692	1184	1184	1184	1184	2
524	20241202	114100	8999324	1184	1184	1184	1184	0
525	20241202	114000	8999324	1184	1184	1184	1184	0
526	20241202	113900	8999324	1184	1184	1184	1184	0
527	20241202	113800	8999324	1184	1184	1184	1184	0
528	20241202	113700	8999324	1184	1184	1184	1184	0
529	20241202	113600	8999324	1184	1184	1184	1184	0
530	20241202	113500	8999324	1184	1184	1184	1184	0
531	20241202	113400	8999324	1184	1184	1184	1184	0
532	20241202	113300	8999324	1184	1184	1184	1184	0
533	20241202	113200	8999324	1184	1184	1184	1184	0
534	20241202	113100	8999324	1184	1184	1184	1184	0
535	20241202	113000	8999324	1184	1184	1184	1184	0
536	20241202	112900	8999324	1184	1184	1184	1184	0
537	20241202	112800	8999324	1184	1184	1184	1184	0
538	20241202	112700	8999324	1184	1184	1184	1184	10
539	20241202	112600	8987484	1185	1185	1185	1185	0
540	20241202	112500	8987484	1185	1185	1185	1185	0
541	20241202	112400	8987484	1185	1185	1185	1185	0
542	20241202	112300	8987484	1185	1185	1185	1185	0
543	20241202	112200	8987484	1185	1185	1185	1185	0
544	20241202	112100	8987484	1185	1181	1185	1180	1018
545	20241202	112000	7785492	1186	1186	1186	1186	0
546	20241202	111900	7785492	1186	1186	1186	1186	0
547	20241202	111800	7785492	1186	1186	1186	1186	0
548	20241202	111700	7785492	1186	1186	1186	1186	0
549	20241202	111600	7785492	1186	1186	1186	1186	0
550	20241202	111500	7785492	1186	1186	1186	1186	0
551	20241202	111400	7785492	1186	1186	1186	1186	0
552	20241202	111300	7785492	1186	1183	1186	1183	300
553	20241202	111200	7430084	1186	1186	1186	1186	0
554	20241202	111100	7430084	1186	1186	1186	1186	0
555	20241202	111000	7430084	1186	1186	1186	1186	0
556	20241202	110900	7430084	1186	1186	1186	1186	0
557	20241202	110800	7430084	1186	1186	1186	1186	0
558	20241202	110700	7430084	1186	1186	1186	1186	0
559	20241202	110600	7430084	1186	1186	1186	1186	0
560	20241202	110500	7430084	1186	1186	1186	1186	0
561	20241202	110400	7430084	1186	1186	1186	1186	0
562	20241202	110300	7430084	1186	1186	1186	1186	0
563	20241202	110200	7430084	1186	1186	1186	1186	0
564	20241202	110100	7430084	1186	1186	1186	1186	0
565	20241202	110000	7430084	1186	1186	1186	1186	0
566	20241202	105900	7430084	1186	1186	1186	1186	0
567	20241202	105800	7430084	1186	1186	1186	1186	0
568	20241202	105700	7430084	1186	1186	1186	1186	0
569	20241202	105600	7430084	1186	1186	1186	1186	0
570	20241202	105500	7430084	1186	1186	1186	1186	0
571	20241202	105400	7430084	1186	1186	1186	1186	0
572	20241202	105300	7430084	1186	1186	1186	1186	0
573	20241202	105200	7430084	1186	1186	1186	1186	0
574	20241202	105100	7430084	1186	1182	1186	1182	1712
575	20241202	105000	5403156	1182	1182	1182	1182	0
576	20241202	104900	5403156	1182	1182	1182	1182	0
577	20241202	104800	5403156	1182	1182	1182	1182	0
578	20241202	104700	5403156	1182	1182	1182	1182	1
579	20241202	104600	5401974	1181	1181	1181	1181	49
580	20241202	104500	5344105	1181	1181	1181	1181	0
581	20241202	104400	5344105	1181	1181	1181	1181	147
582	20241202	104300	5170498	1182	1182	1182	1182	0
583	20241202	104200	5170498	1182	1182	1182	1182	0
584	20241202	104100	5170498	1182	1182	1182	1182	0
585	20241202	104000	5170498	1182	1182	1182	1182	0
586	20241202	103900	5170498	1182	1182	1182	1182	0
587	20241202	103800	5170498	1182	1182	1182	1182	0
588	20241202	103700	5170498	1182	1182	1182	1182	0
589	20241202	103600	5170498	1182	1182	1182	1182	0
590	20241202	103500	5170498	1182	1182	1182	1182	0
591	20241202	103400	5170498	1182	1182	1182	1182	0
592	20241202	103300	5170498	1182	1182	1182	1182	10
593	20241202	103200	5158678	1182	1182	1182	1182	10
594	20241202	103100	5146858	1182	1182	1182	1182	40
595	20241202	103000	5099578	1182	1182	1182	1182	20
596	20241202	102900	5075938	1181	1181	1181	1181	0
597	20241202	102800	5075938	1181	1181	1181	1181	0
598	20241202	102700	5075938	1181	1181	1181	1181	0
599	20241202	102600	5075938	1181	1182	1182	1181	97
600	20241202	102500	4961333	1181	1181	1181	1181	0
601	20241202	102400	4961333	1181	1181	1181	1181	2
602	20241202	102300	4958971	1181	1181	1181	1181	0
603	20241202	102200	4958971	1181	1181	1181	1181	0
604	20241202	102100	4958971	1181	1181	1181	1181	49
605	20241202	102000	4901102	1182	1182	1182	1182	0
606	20241202	101900	4901102	1182	1182	1182	1182	1
607	20241202	101800	4899920	1181	1181	1181	1181	0
608	20241202	101700	4899920	1181	1181	1181	1181	0
609	20241202	101600	4899920	1181	1181	1181	1181	49
610	20241202	101500	4842051	1181	1181	1181	1181	0
611	20241202	101400	4842051	1181	1181	1181	1181	0
612	20241202	101300	4842051	1181	1181	1181	1181	0
613	20241202	101200	4842051	1181	1181	1181	1181	0
614	20241202	101100	4842051	1181	1181	1181	1181	49
615	20241202	101000	4784182	1182	1182	1182	1182	11
616	20241202	100900	4771180	1181	1181	1181	1181	28
617	20241202	100800	4738112	1181	1181	1181	1181	0
618	20241202	100700	4738112	1181	1181	1181	1181	21
619	20241202	100600	4713311	1182	1182	1182	1182	0
620	20241202	100500	4713311	1182	1182	1182	1182	0
621	20241202	100400	4713311	1182	1182	1182	1182	2
622	20241202	100300	4710947	1180	1180	1180	1180	0
623	20241202	100200	4710947	1180	1180	1180	1180	0
624	20241202	100100	4710947	1180	1181	1182	1180	1764
625	20241202	100000	2626161	1181	1181	1181	1181	22
626	20241202	095900	2600179	1182	1182	1182	1182	0
627	20241202	095800	2600179	1182	1182	1182	1182	0
628	20241202	095700	2600179	1182	1182	1182	1182	0
629	20241202	095600	2600179	1182	1182	1182	1182	0
630	20241202	095500	2600179	1182	1182	1182	1182	9
631	20241202	095400	2589541	1182	1182	1182	1182	0
632	20241202	095300	2589541	1182	1182	1182	1182	0
633	20241202	095200	2589541	1182	1182	1182	1182	3
634	20241202	095100	2585995	1180	1181	1182	1180	656
635	20241202	095000	1811681	1182	1182	1182	1182	1
636	20241202	094900	1810499	1181	1181	1181	1181	0
637	20241202	094800	1810499	1181	1181	1181	1181	0
638	20241202	094700	1810499	1181	1181	1181	1181	300
639	20241202	094600	1456199	1181	1181	1181	1181	49
640	20241202	094500	1398330	1182	1182	1182	1182	0
641	20241202	094400	1398330	1182	1182	1182	1182	7
642	20241202	094300	1390056	1182	1182	1182	1182	10
643	20241202	094200	1378236	1182	1182	1182	1182	0
644	20241202	094100	1378236	1182	1181	1182	1181	50
645	20241202	094000	1319185	1182	1182	1182	1182	0
646	20241202	093900	1319185	1182	1182	1182	1182	0
647	20241202	093800	1319185	1182	1182	1182	1182	5
648	20241202	093700	1313275	1181	1181	1181	1181	0
649	20241202	093600	1313275	1181	1181	1181	1181	49
650	20241202	093500	1255406	1182	1182	1182	1182	0
651	20241202	093400	1255406	1182	1182	1182	1182	20
652	20241202	093300	1231766	1183	1183	1183	1183	102
653	20241202	093200	1111100	1183	1183	1183	1183	0
654	20241202	093100	1111100	1183	1183	1183	1183	11
655	20241202	093000	1098087	1183	1183	1183	1183	0
656	20241202	092900	1098087	1183	1183	1183	1183	0
657	20241202	092800	1098087	1183	1183	1183	1183	0
658	20241202	092700	1098087	1183	1183	1183	1183	0
659	20241202	092600	1098087	1183	1183	1183	1183	0
660	20241202	092500	1098087	1183	1183	1183	1183	0
661	20241202	092400	1098087	1183	1183	1183	1183	0
662	20241202	092300	1098087	1183	1183	1183	1183	10
663	20241202	092200	1086257	1186	1186	1186	1186	0
664	20241202	092100	1086257	1186	1186	1186	1186	0
665	20241202	092000	1086257	1186	1186	1186	1186	886
666	20241202	091900	35461	1186	1186	1186	1186	5
667	20241202	091800	29531	1187	1187	1187	1187	0
668	20241202	091700	29531	1187	1187	1187	1187	0
669	20241202	091600	29531	1187	1187	1187	1187	0
670	20241202	091500	29531	1187	1187	1187	1187	0
671	20241202	091400	29531	1187	1187	1187	1187	0
672	20241202	091300	29531	1187	1187	1187	1187	0
673	20241202	091200	29531	1187	1187	1187	1187	0
674	20241202	091100	29531	1187	1187	1187	1187	0
675	20241202	091000	29531	1187	1187	1187	1187	0
676	20241202	090900	29531	1187	1187	1187	1187	0
677	20241202	090800	29531	1187	1187	1187	1187	0
678	20241202	090700	29531	1187	1187	1187	1187	0
679	20241202	090600	29531	1187	1187	1187	1187	0
680	20241202	090500	29531	1187	1187	1187	1187	0
681	20241202	090400	29531	1187	1187	1187	1187	0
682	20241202	090300	29531	1187	1187	1187	1187	0
683	20241202	090200	29531	1187	1187	1187	1187	0
684	20241202	090100	29531	1187	1187	1187	1187	1
685	20241202	090000	28344	1181	1181	1181	1181	24