KissMeData/064520/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	193800	472854090	1861	1861	1861	1861	3132
3	20241212	193700	472854090	1861	1861	1861	1861	0
4	20241212	193600	472854090	1861	1861	1861	1861	0
5	20241212	193500	472854090	1861	1861	1861	1861	0
6	20241212	193400	472854090	1861	1861	1861	1861	0
7	20241212	193300	472854090	1861	1861	1861	1861	0
8	20241212	193200	472854090	1861	1861	1861	1861	0
9	20241212	193100	472854090	1861	1861	1861	1861	0
10	20241212	193000	472854090	1861	1861	1861	1861	0
11	20241212	192900	472854090	1861	1861	1861	1861	0
12	20241212	192800	472854090	1861	1861	1861	1861	0
13	20241212	192700	472854090	1861	1861	1861	1861	0
14	20241212	192600	472854090	1861	1861	1861	1861	0
15	20241212	192500	472854090	1861	1861	1861	1861	0
16	20241212	192400	472854090	1861	1861	1861	1861	0
17	20241212	192300	472854090	1861	1861	1861	1861	0
18	20241212	192200	472854090	1861	1861	1861	1861	0
19	20241212	192100	472854090	1861	1861	1861	1861	0
20	20241212	192000	472854090	1861	1861	1861	1861	0
21	20241212	191900	472854090	1861	1861	1861	1861	0
22	20241212	191800	472854090	1861	1861	1861	1861	0
23	20241212	191700	472854090	1861	1861	1861	1861	0
24	20241212	191600	472854090	1861	1861	1861	1861	0
25	20241212	191500	472854090	1861	1861	1861	1861	0
26	20241212	191400	472854090	1861	1861	1861	1861	0
27	20241212	191300	472854090	1861	1861	1861	1861	0
28	20241212	191200	472854090	1861	1861	1861	1861	0
29	20241212	191100	472854090	1861	1861	1861	1861	0
30	20241212	191000	472854090	1861	1861	1861	1861	0
31	20241212	190900	472854090	1861	1861	1861	1861	0
32	20241212	190800	472854090	1861	1861	1861	1861	3132
33	20241212	190700	472854090	1861	1861	1861	1861	0
34	20241212	190600	472854090	1861	1861	1861	1861	0
35	20241212	190500	472854090	1861	1861	1861	1861	0
36	20241212	190400	472854090	1861	1861	1861	1861	0
37	20241212	190300	472854090	1861	1861	1861	1861	0
38	20241212	190200	472854090	1861	1861	1861	1861	0
39	20241212	190100	472854090	1861	1861	1861	1861	0
40	20241212	190000	472854090	1861	1861	1861	1861	0
41	20241212	185900	472854090	1861	1861	1861	1861	0
42	20241212	185800	472854090	1861	1861	1861	1861	0
43	20241212	185700	472854090	1861	1861	1861	1861	0
44	20241212	185600	472854090	1861	1861	1861	1861	0
45	20241212	185500	472854090	1861	1861	1861	1861	0
46	20241212	185400	472854090	1861	1861	1861	1861	0
47	20241212	185300	472854090	1861	1861	1861	1861	0
48	20241212	185200	472854090	1861	1861	1861	1861	0
49	20241212	185100	472854090	1861	1861	1861	1861	0
50	20241212	185000	472854090	1861	1861	1861	1861	0
51	20241212	184900	472854090	1861	1861	1861	1861	0
52	20241212	184800	472854090	1861	1861	1861	1861	0
53	20241212	184700	472854090	1861	1861	1861	1861	0
54	20241212	184600	472854090	1861	1861	1861	1861	0
55	20241212	184500	472854090	1861	1861	1861	1861	0
56	20241212	184400	472854090	1861	1861	1861	1861	0
57	20241212	184300	472854090	1861	1861	1861	1861	0
58	20241212	184200	472854090	1861	1861	1861	1861	0
59	20241212	184100	472854090	1861	1861	1861	1861	0
60	20241212	184000	472854090	1861	1861	1861	1861	0
61	20241212	183900	472854090	1861	1861	1861	1861	0
62	20241212	183800	472854090	1861	1861	1861	1861	3132
63	20241212	183700	472854090	1861	1861	1861	1861	0
64	20241212	183600	472854090	1861	1861	1861	1861	0
65	20241212	183500	472854090	1861	1861	1861	1861	0
66	20241212	183400	472854090	1861	1861	1861	1861	0
67	20241212	183300	472854090	1861	1861	1861	1861	0
68	20241212	183200	472854090	1861	1861	1861	1861	0
69	20241212	183100	472854090	1861	1861	1861	1861	0
70	20241212	183000	472854090	1861	1861	1861	1861	0
71	20241212	182900	472854090	1861	1861	1861	1861	0
72	20241212	182800	472854090	1861	1861	1861	1861	0
73	20241212	182700	472854090	1861	1861	1861	1861	0
74	20241212	182600	472854090	1861	1861	1861	1861	0
75	20241212	182500	472854090	1861	1861	1861	1861	0
76	20241212	182400	472854090	1861	1861	1861	1861	0
77	20241212	182300	472854090	1861	1861	1861	1861	0
78	20241212	182200	472854090	1861	1861	1861	1861	0
79	20241212	182100	472854090	1861	1861	1861	1861	0
80	20241212	182000	472854090	1861	1861	1861	1861	0
81	20241212	181900	472854090	1861	1861	1861	1861	0
82	20241212	181800	472854090	1861	1861	1861	1861	0
83	20241212	181700	472854090	1861	1861	1861	1861	0
84	20241212	181600	472854090	1861	1861	1861	1861	0
85	20241212	181500	472854090	1861	1861	1861	1861	0
86	20241212	181400	472854090	1861	1861	1861	1861	0
87	20241212	181300	472854090	1861	1861	1861	1861	0
88	20241212	181200	472854090	1861	1861	1861	1861	0
89	20241212	181100	472854090	1861	1861	1861	1861	0
90	20241212	181000	472854090	1861	1861	1861	1861	0
91	20241212	180900	472854090	1861	1861	1861	1861	0
92	20241212	180800	472854090	1861	1861	1861	1861	3132
93	20241212	180700	472854090	1861	1861	1861	1861	0
94	20241212	180600	472854090	1861	1861	1861	1861	0
95	20241212	180500	472854090	1861	1861	1861	1861	0
96	20241212	180400	472854090	1861	1861	1861	1861	0
97	20241212	180300	472854090	1861	1861	1861	1861	0
98	20241212	180200	472854090	1861	1861	1861	1861	0
99	20241212	180100	472854090	1861	1861	1861	1861	0
100	20241212	180000	472854090	1861	1861	1861	1861	0
101	20241212	175900	472854090	1861	1861	1861	1861	0
102	20241212	175800	472854090	1861	1861	1861	1861	0
103	20241212	175700	472854090	1861	1861	1861	1861	0
104	20241212	175600	472854090	1861	1861	1861	1861	0
105	20241212	175500	472854090	1861	1861	1861	1861	0
106	20241212	175400	472854090	1861	1861	1861	1861	0
107	20241212	175300	472854090	1861	1861	1861	1861	0
108	20241212	175200	472854090	1861	1861	1861	1861	0
109	20241212	175100	472854090	1861	1861	1861	1861	0
110	20241212	175000	472854090	1861	1861	1861	1861	0
111	20241212	174900	472854090	1861	1861	1861	1861	0
112	20241212	174800	472854090	1861	1861	1861	1861	0
113	20241212	174700	472854090	1861	1861	1861	1861	0
114	20241212	174600	472854090	1861	1861	1861	1861	0
115	20241212	174500	472854090	1861	1861	1861	1861	0
116	20241212	174400	472854090	1861	1861	1861	1861	0
117	20241212	174300	472854090	1861	1861	1861	1861	0
118	20241212	174200	472854090	1861	1861	1861	1861	0
119	20241212	174100	472854090	1861	1861	1861	1861	0
120	20241212	174000	472854090	1861	1861	1861	1861	0
121	20241212	173900	472854090	1861	1861	1861	1861	0
122	20241212	173800	472854090	1861	1861	1861	1861	3132
123	20241212	173700	472854090	1861	1861	1861	1861	0
124	20241212	173600	472854090	1861	1861	1861	1861	0
125	20241212	173500	472854090	1861	1861	1861	1861	0
126	20241212	173400	472854090	1861	1861	1861	1861	0
127	20241212	173300	472854090	1861	1861	1861	1861	0
128	20241212	173200	472854090	1861	1861	1861	1861	0
129	20241212	173100	472854090	1861	1861	1861	1861	0
130	20241212	173000	472854090	1861	1861	1861	1861	0
131	20241212	172900	472854090	1861	1861	1861	1861	0
132	20241212	172800	472854090	1861	1861	1861	1861	0
133	20241212	172700	472854090	1861	1861	1861	1861	0
134	20241212	172600	472854090	1861	1861	1861	1861	0
135	20241212	172500	472854090	1861	1861	1861	1861	0
136	20241212	172400	472854090	1861	1861	1861	1861	0
137	20241212	172300	472854090	1861	1861	1861	1861	0
138	20241212	172200	472854090	1861	1861	1861	1861	0
139	20241212	172100	472854090	1861	1861	1861	1861	0
140	20241212	172000	472854090	1861	1861	1861	1861	0
141	20241212	171900	472854090	1861	1861	1861	1861	0
142	20241212	171800	472854090	1861	1861	1861	1861	0
143	20241212	171700	472854090	1861	1861	1861	1861	0
144	20241212	171600	472854090	1861	1861	1861	1861	0
145	20241212	171500	472854090	1861	1861	1861	1861	0
146	20241212	171400	472854090	1861	1861	1861	1861	0
147	20241212	171300	472854090	1861	1861	1861	1861	0
148	20241212	171200	472854090	1861	1861	1861	1861	0
149	20241212	171100	472854090	1861	1861	1861	1861	0
150	20241212	171000	472854090	1861	1861	1861	1861	0
151	20241212	170900	472854090	1861	1861	1861	1861	0
152	20241212	170800	472854090	1861	1861	1861	1861	3132
153	20241212	170700	472854090	1861	1861	1861	1861	0
154	20241212	170600	472854090	1861	1861	1861	1861	0
155	20241212	170500	472854090	1861	1861	1861	1861	0
156	20241212	170400	472854090	1861	1861	1861	1861	0
157	20241212	170300	472854090	1861	1861	1861	1861	0
158	20241212	170200	472854090	1861	1861	1861	1861	0
159	20241212	170100	472854090	1861	1861	1861	1861	0
160	20241212	170000	472854090	1861	1861	1861	1861	0
161	20241212	165900	472854090	1861	1861	1861	1861	0
162	20241212	165800	472854090	1861	1861	1861	1861	0
163	20241212	165700	472854090	1861	1861	1861	1861	0
164	20241212	165600	472854090	1861	1861	1861	1861	0
165	20241212	165500	472854090	1861	1861	1861	1861	0
166	20241212	165400	472854090	1861	1861	1861	1861	0
167	20241212	165300	472854090	1861	1861	1861	1861	0
168	20241212	165200	472854090	1861	1861	1861	1861	0
169	20241212	165100	472854090	1861	1861	1861	1861	0
170	20241212	165000	472854090	1861	1861	1861	1861	0
171	20241212	164900	472854090	1861	1861	1861	1861	0
172	20241212	164800	472854090	1861	1861	1861	1861	0
173	20241212	164700	472854090	1861	1861	1861	1861	0
174	20241212	164600	472854090	1861	1861	1861	1861	0
175	20241212	164500	472854090	1861	1861	1861	1861	0
176	20241212	164400	472854090	1861	1861	1861	1861	0
177	20241212	164300	472854090	1861	1861	1861	1861	0
178	20241212	164200	472854090	1861	1861	1861	1861	0
179	20241212	164100	472854090	1861	1861	1861	1861	0
180	20241212	164000	472854090	1861	1861	1861	1861	0
181	20241212	163900	472854090	1861	1861	1861	1861	0
182	20241212	163800	472854090	1861	1861	1861	1861	3132
183	20241212	163700	472854090	1861	1861	1861	1861	0
184	20241212	163600	472854090	1861	1861	1861	1861	0
185	20241212	163500	472854090	1861	1861	1861	1861	0
186	20241212	163400	472854090	1861	1861	1861	1861	0
187	20241212	163300	472854090	1861	1861	1861	1861	0
188	20241212	163200	472854090	1861	1861	1861	1861	0
189	20241212	163100	472854090	1861	1861	1861	1861	0
190	20241212	163000	472854090	1861	1861	1861	1861	0
191	20241212	162900	472854090	1861	1861	1861	1861	0
192	20241212	162800	472854090	1861	1861	1861	1861	0
193	20241212	162700	472854090	1861	1861	1861	1861	0
194	20241212	162600	472854090	1861	1861	1861	1861	0
195	20241212	162500	472854090	1861	1861	1861	1861	0
196	20241212	162400	472854090	1861	1861	1861	1861	0
197	20241212	162300	472854090	1861	1861	1861	1861	0
198	20241212	162200	472854090	1861	1861	1861	1861	0
199	20241212	162100	472854090	1861	1861	1861	1861	0
200	20241212	162000	472854090	1861	1861	1861	1861	0
201	20241212	161900	472854090	1861	1861	1861	1861	0
202	20241212	161800	472854090	1861	1861	1861	1861	0
203	20241212	161700	472854090	1861	1861	1861	1861	0
204	20241212	161600	472854090	1861	1861	1861	1861	0
205	20241212	161500	472854090	1861	1861	1861	1861	0
206	20241212	161400	472854090	1861	1861	1861	1861	0
207	20241212	161300	472854090	1861	1861	1861	1861	0
208	20241212	161200	472854090	1861	1861	1861	1861	0
209	20241212	161100	472854090	1861	1861	1861	1861	0
210	20241212	161000	472854090	1861	1861	1861	1861	0
211	20241212	160900	472854090	1861	1861	1861	1861	0
212	20241212	160800	472854090	1861	1861	1861	1861	3132
213	20241212	160700	472854090	1861	1861	1861	1861	0
214	20241212	160600	472854090	1861	1861	1861	1861	0
215	20241212	160500	472854090	1861	1861	1861	1861	0
216	20241212	160400	472854090	1861	1861	1861	1861	0
217	20241212	160300	472854090	1861	1861	1861	1861	0
218	20241212	160200	472854090	1861	1861	1861	1861	0
219	20241212	160100	472854090	1861	1861	1861	1861	0
220	20241212	160000	472854090	1861	1861	1861	1861	0
221	20241212	155900	472854090	1861	1861	1861	1861	0
222	20241212	155800	472854090	1861	1861	1861	1861	0
223	20241212	155700	472854090	1861	1861	1861	1861	0
224	20241212	155600	472854090	1861	1861	1861	1861	0
225	20241212	155500	472854090	1861	1861	1861	1861	0
226	20241212	155400	472854090	1861	1861	1861	1861	0
227	20241212	155300	472854090	1861	1861	1861	1861	0
228	20241212	155200	472854090	1861	1861	1861	1861	0
229	20241212	155100	472854090	1861	1861	1861	1861	0
230	20241212	155000	472854090	1861	1861	1861	1861	0
231	20241212	154900	472854090	1861	1861	1861	1861	0
232	20241212	154800	472854090	1861	1861	1861	1861	0
233	20241212	154700	472854090	1861	1861	1861	1861	0
234	20241212	154600	472854090	1861	1861	1861	1861	0
235	20241212	154500	472854090	1861	1861	1861	1861	0
236	20241212	154400	472854090	1861	1861	1861	1861	0
237	20241212	154300	472854090	1861	1861	1861	1861	0
238	20241212	154200	472854090	1861	1861	1861	1861	0
239	20241212	154100	472854090	1861	1861	1861	1861	0
240	20241212	154000	472854090	1861	1861	1861	1861	0
241	20241212	153900	472854090	1861	1861	1861	1861	0
242	20241212	153800	472854090	1861	1861	1861	1861	3132
243	20241212	153700	472854090	1861	1861	1861	1861	0
244	20241212	153600	472854090	1861	1861	1861	1861	0
245	20241212	153500	472854090	1861	1861	1861	1861	0
246	20241212	153400	472854090	1861	1861	1861	1861	0
247	20241212	153300	472854090	1861	1861	1861	1861	0
248	20241212	153200	472854090	1861	1861	1861	1861	0
249	20241212	153100	472854090	1861	1861	1861	1861	0
250	20241212	153000	472854090	1861	1861	1861	1861	3132
251	20241212	152900	467025438	1865	1865	1865	1865	0
252	20241212	152800	467025438	1865	1865	1865	1865	0
253	20241212	152700	467025438	1865	1865	1865	1865	0
254	20241212	152600	467025438	1865	1865	1865	1865	0
255	20241212	152500	467025438	1865	1865	1865	1865	0
256	20241212	152400	467025438	1865	1865	1865	1865	0
257	20241212	152300	467025438	1865	1865	1865	1865	0
258	20241212	152200	467025438	1865	1865	1865	1865	0
259	20241212	152100	467025438	1865	1865	1865	1865	0
260	20241212	152000	467025438	1865	1865	1865	1865	0
261	20241212	151900	467025438	1865	1865	1865	1865	0
262	20241212	151800	467025438	1865	1833	1865	1833	42
263	20241212	151700	466948420	1878	1878	1878	1878	0
264	20241212	151600	466948420	1878	1878	1878	1878	0
265	20241212	151500	466948420	1878	1878	1878	1878	0
266	20241212	151400	466948420	1878	1878	1878	1878	0
267	20241212	151300	466948420	1878	1878	1878	1878	0
268	20241212	151200	466948420	1878	1799	1912	1799	7721
269	20241212	151100	452844157	1799	1799	1799	1799	10
270	20241212	151000	452826167	1800	1800	1800	1800	35
271	20241212	150900	452763167	1799	1799	1799	1799	0
272	20241212	150800	452763167	1799	1799	1799	1799	0
273	20241212	150700	452763167	1799	1799	1799	1799	0
274	20241212	150600	452763167	1799	1799	1799	1799	0
275	20241212	150500	452763167	1799	1799	1799	1799	0
276	20241212	150400	452763167	1799	1799	1799	1799	0
277	20241212	150300	452763167	1799	1778	1799	1778	1904
278	20241212	150200	449355112	1778	1778	1778	1778	0
279	20241212	150100	449355112	1778	1778	1778	1778	0
280	20241212	150000	449355112	1778	1778	1778	1778	35
281	20241212	145900	449292882	1761	1761	1761	1761	0
282	20241212	145800	449292882	1761	1761	1761	1761	0
283	20241212	145700	449292882	1761	1770	1770	1761	1215
284	20241212	145600	447151208	1780	1780	1780	1780	0
285	20241212	145500	447151208	1780	1780	1780	1780	0
286	20241212	145400	447151208	1780	1785	1785	1780	117
287	20241212	145300	446942443	1790	1790	1790	1790	0
288	20241212	145200	446942443	1790	1790	1790	1790	0
289	20241212	145100	446942443	1790	1790	1790	1790	0
290	20241212	145000	446942443	1790	1790	1790	1790	34
291	20241212	144900	446881583	1790	1790	1790	1790	1
292	20241212	144800	446879793	1790	1790	1790	1790	0
293	20241212	144700	446879793	1790	1790	1790	1790	1
294	20241212	144600	446878003	1790	1790	1790	1790	1
295	20241212	144500	446876213	1800	1800	1800	1800	0
296	20241212	144400	446876213	1800	1799	1800	1799	83
297	20241212	144300	446726863	1790	1790	1790	1790	0
298	20241212	144200	446726863	1790	1790	1790	1790	0
299	20241212	144100	446726863	1790	1790	1790	1790	0
300	20241212	144000	446726863	1790	1798	1798	1790	39
301	20241212	143900	446656764	1800	1800	1800	1800	0
302	20241212	143800	446656764	1800	1800	1800	1800	0
303	20241212	143700	446656764	1800	1800	1800	1800	0
304	20241212	143600	446656764	1800	1800	1800	1800	0
305	20241212	143500	446656764	1800	1800	1800	1800	1
306	20241212	143400	446654964	1801	1801	1801	1801	0
307	20241212	143300	446654964	1801	1801	1801	1801	0
308	20241212	143200	446654964	1801	1801	1801	1801	0
309	20241212	143100	446654964	1801	1801	1801	1801	56
310	20241212	143000	446554108	1801	1800	1801	1799	527
311	20241212	142900	445605063	1799	1799	1799	1799	0
312	20241212	142800	445605063	1799	1799	1799	1799	0
313	20241212	142700	445605063	1799	1799	1799	1799	0
314	20241212	142600	445605063	1799	1799	1799	1799	33
315	20241212	142500	445545696	1799	1799	1799	1799	0
316	20241212	142400	445545696	1799	1799	1799	1799	0
317	20241212	142300	445545696	1799	1799	1799	1799	1
318	20241212	142200	445543897	1799	1799	1799	1799	0
319	20241212	142100	445543897	1799	1799	1799	1799	0
320	20241212	142000	445543897	1799	1799	1799	1799	34
321	20241212	141900	445482731	1800	1800	1800	1800	0
322	20241212	141800	445482731	1800	1800	1800	1800	0
323	20241212	141700	445482731	1800	1800	1800	1800	0
324	20241212	141600	445482731	1800	1800	1800	1800	0
325	20241212	141500	445482731	1800	1800	1800	1800	0
326	20241212	141400	445482731	1800	1799	1800	1799	10
327	20241212	141300	445464740	1799	1797	1799	1797	220
328	20241212	141200	445069355	1797	1797	1797	1797	0
329	20241212	141100	445069355	1797	1797	1797	1797	0
330	20241212	141000	445069355	1797	1796	1797	1796	85
331	20241212	140900	444916645	1764	1764	1764	1764	0
332	20241212	140800	444916645	1764	1764	1764	1764	0
333	20241212	140700	444916645	1764	1764	1764	1764	0
334	20241212	140600	444916645	1764	1764	1764	1764	0
335	20241212	140500	444916645	1764	1764	1764	1764	1
336	20241212	140400	444914881	1797	1797	1797	1797	0
337	20241212	140300	444914881	1797	1764	1797	1764	5
338	20241212	140200	444905962	1764	1766	1766	1764	12
339	20241212	140100	444884788	1790	1800	1800	1790	57
340	20241212	140000	444782208	1800	1800	1800	1800	34
341	20241212	135900	444721008	1790	1790	1790	1790	1
342	20241212	135800	444719218	1800	1800	1800	1800	20
343	20241212	135700	444683218	1800	1800	1800	1800	0
344	20241212	135600	444683218	1800	1800	1800	1800	600
345	20241212	135500	443603218	1796	1796	1796	1796	0
346	20241212	135400	443603218	1796	1796	1796	1796	48
347	20241212	135300	443517010	1796	1796	1796	1796	0
348	20241212	135200	443517010	1796	1796	1796	1796	0
349	20241212	135100	443517010	1796	1796	1796	1796	100
350	20241212	135000	443337410	1796	1789	1796	1789	384
351	20241212	134900	442647941	1789	1767	1789	1767	2
352	20241212	134800	442644385	1790	1790	1790	1790	0
353	20241212	134700	442644385	1790	1790	1790	1790	0
354	20241212	134600	442644385	1790	1790	1790	1790	0
355	20241212	134500	442644385	1790	1790	1790	1790	0
356	20241212	134400	442644385	1790	1790	1790	1790	10
357	20241212	134300	442626485	1796	1796	1796	1796	0
358	20241212	134200	442626485	1796	1796	1796	1796	0
359	20241212	134100	442626485	1796	1796	1796	1796	0
360	20241212	134000	442626485	1796	1796	1796	1796	35
361	20241212	133900	442563625	1760	1760	1760	1760	0
362	20241212	133800	442563625	1760	1760	1760	1760	0
363	20241212	133700	442563625	1760	1760	1760	1760	0
364	20241212	133600	442563625	1760	1760	1760	1760	0
365	20241212	133500	442563625	1760	1760	1760	1760	62
366	20241212	133400	442454505	1800	1794	1800	1794	527
367	20241212	133300	441506214	1797	1797	1797	1797	0
368	20241212	133200	441506214	1797	1796	1797	1796	312
369	20241212	133100	440945649	1796	1770	1796	1770	57
370	20241212	133000	440844700	1770	1770	1770	1770	35
371	20241212	132900	440782750	1770	1770	1770	1770	0
372	20241212	132800	440782750	1770	1770	1770	1770	700
373	20241212	132700	439543750	1770	1765	1770	1765	84
374	20241212	132600	439395322	1765	1760	1765	1760	400
375	20241212	132500	438690447	1748	1750	1750	1748	298
376	20241212	132400	438169353	1760	1760	1760	1760	2
377	20241212	132300	438165833	1760	1744	1760	1744	336
378	20241212	132200	437578341	1744	1744	1744	1744	0
379	20241212	132100	437578341	1744	1744	1744	1744	0
380	20241212	132000	437578341	1744	1744	1744	1744	35
381	20241212	131900	437517301	1744	1744	1744	1744	400
382	20241212	131800	436819701	1741	1741	1741	1741	10
383	20241212	131700	436802291	1741	1741	1741	1741	0
384	20241212	131600	436802291	1741	1741	1741	1741	0
385	20241212	131500	436802291	1741	1741	1741	1741	0
386	20241212	131400	436802291	1741	1741	1741	1741	290
387	20241212	131300	436297401	1741	1741	1741	1741	1
388	20241212	131200	436295660	1741	1741	1741	1741	0
389	20241212	131100	436295660	1741	1741	1741	1741	0
390	20241212	131000	436295660	1741	1741	1741	1741	35
391	20241212	130900	436234725	1740	1740	1740	1740	2
392	20241212	130800	436231245	1743	1743	1743	1743	0
393	20241212	130700	436231245	1743	1743	1743	1743	0
394	20241212	130600	436231245	1743	1743	1743	1743	0
395	20241212	130500	436231245	1743	1743	1743	1743	0
396	20241212	130400	436231245	1743	1743	1743	1743	3
397	20241212	130300	436226016	1744	1744	1744	1744	0
398	20241212	130200	436226016	1744	1744	1744	1744	0
399	20241212	130100	436226016	1744	1744	1744	1744	0
400	20241212	130000	436226016	1744	1744	1744	1744	36
401	20241212	125900	436163232	1720	1720	1720	1720	200
402	20241212	125800	435819232	1720	1720	1720	1720	0
403	20241212	125700	435819232	1720	1720	1720	1720	1
404	20241212	125600	435817512	1745	1745	1745	1745	0
405	20241212	125500	435817512	1745	1745	1745	1745	0
406	20241212	125400	435817512	1745	1745	1745	1745	0
407	20241212	125300	435817512	1745	1745	1745	1745	0
408	20241212	125200	435817512	1745	1745	1745	1745	0
409	20241212	125100	435817512	1745	1745	1745	1745	0
410	20241212	125000	435817512	1745	1745	1745	1745	36
411	20241212	124900	435754692	1715	1716	1716	1715	550
412	20241212	124800	434811426	1714	1714	1714	1714	0
413	20241212	124700	434811426	1714	1714	1714	1714	0
414	20241212	124600	434811426	1714	1714	1714	1714	0
415	20241212	124500	434811426	1714	1714	1714	1714	0
416	20241212	124400	434811426	1714	1714	1714	1714	0
417	20241212	124300	434811426	1714	1714	1714	1714	0
418	20241212	124200	434811426	1714	1714	1714	1714	87
419	20241212	124100	434662308	1714	1720	1720	1713	357
420	20241212	124000	434050041	1721	1725	1725	1721	354
421	20241212	123900	433440667	1728	1728	1728	1728	0
422	20241212	123800	433440667	1728	1728	1728	1728	0
423	20241212	123700	433440667	1728	1728	1728	1728	0
424	20241212	123600	433440667	1728	1728	1728	1728	42
425	20241212	123500	433368091	1728	1734	1734	1728	402
426	20241212	123400	432673333	1728	1728	1728	1728	0
427	20241212	123300	432673333	1728	1729	1729	1728	157
428	20241212	123200	432401937	1734	1734	1734	1734	6
429	20241212	123100	432391533	1728	1728	1728	1728	0
430	20241212	123000	432391533	1728	1733	1733	1728	50
431	20241212	122900	432304958	1733	1733	1733	1733	0
432	20241212	122800	432304958	1733	1733	1733	1733	0
433	20241212	122700	432304958	1733	1733	1733	1733	0
434	20241212	122600	432304958	1733	1733	1733	1733	0
435	20241212	122500	432304958	1733	1733	1733	1733	10
436	20241212	122400	432287628	1733	1733	1733	1733	0
437	20241212	122300	432287628	1733	1733	1733	1733	0
438	20241212	122200	432287628	1733	1733	1733	1733	367
439	20241212	122100	431651617	1734	1734	1734	1734	302
440	20241212	122000	431127949	1722	1749	1749	1722	36
441	20241212	121900	431065012	1732	1732	1732	1732	0
442	20241212	121800	431065012	1732	1732	1732	1732	0
443	20241212	121700	431065012	1732	1732	1732	1732	0
444	20241212	121600	431065012	1732	1732	1732	1732	0
445	20241212	121500	431065012	1732	1733	1733	1732	577
446	20241212	121400	430065101	1751	1751	1751	1751	0
447	20241212	121300	430065101	1751	1751	1751	1751	0
448	20241212	121200	430065101	1751	1734	1751	1733	440
449	20241212	121100	429302465	1734	1734	1734	1734	36
450	20241212	121000	429240041	1751	1751	1751	1751	50
451	20241212	120900	429152491	1751	1734	1751	1734	14
452	20241212	120800	429127994	1757	1757	1757	1757	3
453	20241212	120700	429122723	1757	1757	1757	1757	5
454	20241212	120600	429113938	1731	1731	1731	1731	0
455	20241212	120500	429113938	1731	1718	1731	1710	1223
456	20241212	120400	427014355	1739	1739	1739	1739	0
457	20241212	120300	427014355	1739	1725	1740	1716	1114
458	20241212	120200	425098394	1715	1736	1736	1715	1000
459	20241212	120100	423372829	1729	1729	1729	1729	49
460	20241212	120000	423288108	1824	1805	1824	1710	6011
461	20241212	115900	412736570	1791	1800	1800	1738	4555
462	20241212	115800	404744870	1800	1800	1800	1800	0
463	20241212	115700	404744870	1800	1800	1800	1800	50
464	20241212	115600	404654870	1800	1800	1800	1800	0
465	20241212	115500	404654870	1800	1800	1800	1800	15
466	20241212	115400	404627870	1800	1800	1800	1800	5
467	20241212	115300	404618870	1801	1801	1801	1801	0
468	20241212	115200	404618870	1801	1804	1804	1795	1236
469	20241212	115100	402395509	1805	1822	1823	1805	1262
470	20241212	115000	400108754	1826	1824	1826	1822	64
471	20241212	114900	399991994	1824	1826	1826	1824	165
472	20241212	114800	399690874	1826	1826	1826	1826	0
473	20241212	114700	399690874	1826	1826	1826	1826	0
474	20241212	114600	399690874	1826	1826	1826	1826	0
475	20241212	114500	399690874	1826	1826	1826	1826	0
476	20241212	114400	399690874	1826	1828	1828	1826	634
477	20241212	114300	398532779	1829	1829	1829	1829	1
478	20241212	114200	398530950	1830	1830	1830	1830	12
479	20241212	114100	398508990	1830	1830	1830	1830	110
480	20241212	114000	398307690	1831	1832	1832	1830	143
481	20241212	113900	398045834	1832	1832	1832	1832	0
482	20241212	113800	398045834	1832	1832	1832	1832	0
483	20241212	113700	398045834	1832	1832	1832	1832	0
484	20241212	113600	398045834	1832	1832	1832	1832	0
485	20241212	113500	398045834	1832	1832	1832	1832	0
486	20241212	113400	398045834	1832	1832	1832	1832	4
487	20241212	113300	398038506	1835	1835	1835	1835	220
488	20241212	113200	397634806	1835	1835	1835	1835	0
489	20241212	113100	397634806	1835	1835	1835	1835	0
490	20241212	113000	397634806	1835	1835	1835	1835	33
491	20241212	112900	397574251	1831	1831	1831	1831	500
492	20241212	112800	396658751	1831	1831	1831	1831	0
493	20241212	112700	396658751	1831	1835	1835	1831	115
494	20241212	112600	396447806	1833	1833	1833	1833	0
495	20241212	112500	396447806	1833	1833	1833	1833	0
496	20241212	112400	396447806	1833	1833	1833	1833	0
497	20241212	112300	396447806	1833	1833	1833	1833	0
498	20241212	112200	396447806	1833	1833	1833	1833	1
499	20241212	112100	396445973	1831	1831	1831	1831	0
500	20241212	112000	396445973	1831	1831	1831	1831	0
501	20241212	111900	396445973	1831	1831	1831	1831	0
502	20241212	111800	396445973	1831	1831	1831	1831	256
503	20241212	111700	395977237	1830	1836	1836	1830	1045
504	20241212	111600	394061971	1836	1836	1836	1836	1
505	20241212	111500	394060135	1837	1837	1837	1837	0
506	20241212	111400	394060135	1837	1837	1837	1837	1
507	20241212	111300	394058298	1837	1837	1837	1837	0
508	20241212	111200	394058298	1837	1837	1837	1837	4
509	20241212	111100	394050950	1837	1837	1837	1837	300
510	20241212	111000	393499850	1837	1837	1837	1837	435
511	20241212	110900	392700755	1837	1837	1837	1837	221
512	20241212	110800	392294778	1837	1837	1837	1837	779
513	20241212	110700	390863755	1837	1837	1837	1837	1
514	20241212	110600	390861918	1836	1836	1836	1836	4
515	20241212	110500	390854574	1836	1839	1839	1836	2
516	20241212	110400	390850899	1835	1841	1841	1835	82
517	20241212	110300	390700381	1835	1835	1835	1835	0
518	20241212	110200	390700381	1835	1840	1840	1835	619
519	20241212	110100	389564482	1840	1840	1840	1840	552
520	20241212	110000	388548802	1841	1840	1841	1840	1290
521	20241212	105900	386174840	1841	1841	1841	1841	0
522	20241212	105800	386174840	1841	1841	1841	1841	0
523	20241212	105700	386174840	1841	1846	1846	1841	909
524	20241212	105600	384498047	1846	1846	1846	1846	0
525	20241212	105500	384498047	1846	1847	1847	1846	498
526	20241212	105400	383578243	1848	1848	1848	1848	0
527	20241212	105300	383578243	1848	1850	1850	1848	1080
528	20241212	105200	381580245	1850	1850	1850	1850	220
529	20241212	105100	381173245	1850	1850	1850	1850	0
530	20241212	105000	381173245	1850	1850	1850	1850	1
531	20241212	104900	381171395	1849	1849	1849	1849	0
532	20241212	104800	381171395	1849	1850	1850	1849	403
533	20241212	104700	380425853	1852	1850	1852	1850	15
534	20241212	104600	380398100	1850	1855	1855	1850	1671
535	20241212	104500	377303352	1855	1855	1855	1855	4
536	20241212	104400	377295932	1856	1856	1856	1856	310
537	20241212	104300	376720572	1858	1859	1859	1858	1869
538	20241212	104200	373246309	1859	1859	1859	1859	1661
539	20241212	104100	370158510	1859	1859	1859	1859	1661
540	20241212	104000	367070711	1859	1859	1859	1859	0
541	20241212	103900	367070711	1859	1860	1860	1859	609
542	20241212	103800	365938578	1859	1866	1866	1859	30
543	20241212	103700	365882736	1870	1870	1870	1870	0
544	20241212	103600	365882736	1870	1870	1870	1870	0
545	20241212	103500	365882736	1870	1870	1870	1870	0
546	20241212	103400	365882736	1870	1870	1870	1870	0
547	20241212	103300	365882736	1870	1870	1870	1870	6
548	20241212	103200	365871516	1891	1891	1891	1891	0
549	20241212	103100	365871516	1891	1891	1891	1891	0
550	20241212	103000	365871516	1891	1890	1891	1890	244
551	20241212	102900	365410186	1890	1889	1890	1888	170
552	20241212	102800	365088991	1858	1865	1890	1858	1301
553	20241212	102700	362645484	1865	1860	1865	1860	961
554	20241212	102600	360855664	1858	1860	1860	1858	30
555	20241212	102500	360799922	1855	1853	1855	1853	32
556	20241212	102400	360740624	1861	1853	1861	1853	336
557	20241212	102300	360117720	1852	1852	1852	1852	500
558	20241212	102200	359191720	1852	1854	1854	1852	704
559	20241212	102100	357887606	1852	1852	1852	1852	0
560	20241212	102000	357887606	1852	1852	1852	1852	0
561	20241212	101900	357887606	1852	1852	1852	1852	0
562	20241212	101800	357887606	1852	1853	1853	1852	554
563	20241212	101700	356861411	1852	1865	1865	1852	4116
564	20241212	101600	349196340	1865	1865	1865	1865	60
565	20241212	101500	349084440	1864	1864	1864	1864	98
566	20241212	101400	348901768	1890	1890	1890	1890	0
567	20241212	101300	348901768	1890	1890	1890	1890	0
568	20241212	101200	348901768	1890	1890	1890	1890	0
569	20241212	101100	348901768	1890	1890	1890	1890	1
570	20241212	101000	348899878	1863	1863	1863	1863	0
571	20241212	100900	348899878	1863	1863	1863	1863	1
572	20241212	100800	348898015	1862	1870	1870	1862	732
573	20241212	100700	347532980	1870	1870	1870	1870	0
574	20241212	100600	347532980	1870	1870	1870	1870	5
575	20241212	100500	347523630	1870	1870	1870	1870	335
576	20241212	100400	346897180	1870	1870	1870	1870	56
577	20241212	100300	346792460	1870	1870	1870	1870	0
578	20241212	100200	346792460	1870	1875	1875	1870	30
579	20241212	100100	346736250	1875	1875	1875	1875	1096
580	20241212	100000	344681250	1875	1852	1875	1852	173
581	20241212	095900	344358393	1851	1875	1875	1851	140
582	20241212	095800	344095917	1851	1878	1878	1851	708
583	20241212	095700	342781475	1852	1882	1894	1850	3175
584	20241212	095600	336861915	1895	1895	1895	1895	0
585	20241212	095500	336861915	1895	1913	1913	1895	489
586	20241212	095400	335934611	1913	1913	1913	1912	102
587	20241212	095300	335739499	1913	1913	1913	1913	964
588	20241212	095200	333895367	1947	1911	1957	1911	3051
589	20241212	095100	327968131	1882	1886	1886	1878	891
590	20241212	095000	326293383	1895	1917	1917	1887	4063
591	20241212	094900	318582270	1917	1910	1917	1904	3745
592	20241212	094800	311446301	1905	1910	1910	1905	201
593	20241212	094700	311062811	1910	1920	1920	1910	6344
594	20241212	094600	298887673	1920	1941	1941	1920	14519
595	20241212	094500	270850351	1941	1941	1952	1939	440
596	20241212	094400	269996503	1941	1941	1941	1941	1
597	20241212	094300	269994562	1952	1941	1954	1938	2623
598	20241212	094200	264907475	1941	1956	1956	1941	418
599	20241212	094100	264093987	1956	1956	1956	1956	504
600	20241212	094000	263108163	1956	1957	1957	1938	42
601	20241212	093900	263026730	1957	1959	1959	1937	168
602	20241212	093800	262700608	1959	1946	1959	1946	754
603	20241212	093700	261229903	1958	1944	1960	1933	1889
604	20241212	093600	257573044	1960	1974	1974	1944	3289
605	20241212	093500	251144722	1974	1960	1974	1959	512
606	20241212	093400	250139836	1959	1977	1978	1959	1879
607	20241212	093300	246427244	1977	1954	1984	1954	1514
608	20241212	093200	243454086	1984	1992	1992	1954	9868
609	20241212	093100	223956238	1991	1980	2020	1975	5881
610	20241212	093000	212181987	1980	2005	2015	1980	1877
611	20241212	092900	208447169	1997	2045	2045	1981	16061
612	20241212	092800	175757498	2045	2045	2045	2045	0
613	20241212	092700	175757498	2045	1999	2045	1998	18321
614	20241212	092600	138814295	1998	1969	1999	1969	10610
615	20241212	092500	117768170	1969	1949	1969	1944	11406
616	20241212	092400	95503161	1950	1920	1950	1920	7627
617	20241212	092300	80730763	1920	1912	1920	1912	4653
618	20241212	092200	71799973	1912	1910	1912	1908	502
619	20241212	092100	70840669	1903	1908	1912	1900	1957
620	20241212	092000	67113188	1908	1915	1920	1908	3410
621	20241212	091900	60582850	1915	1908	1915	1905	1069
622	20241212	091800	58538719	1909	1913	1913	1900	3122
623	20241212	091700	52589932	1913	1914	1914	1909	1126
624	20241212	091600	50435537	1915	1908	1915	1892	3457
625	20241212	091500	43848013	1908	1900	1908	1900	3732
626	20241212	091400	36749413	1900	1885	1900	1885	2109
627	20241212	091300	32750418	1885	1864	1885	1864	822
628	20241212	091200	31214541	1864	1855	1865	1850	832
629	20241212	091100	29670350	1855	1858	1865	1851	1338
630	20241212	091000	27190222	1865	1870	1870	1853	307
631	20241212	090900	26616719	1899	1880	1900	1856	1809
632	20241212	090800	23218138	1882	1855	1882	1830	2764
633	20241212	090700	18138743	1855	1859	1889	1833	4768
634	20241212	090600	9220525	1857	1860	1860	1831	3949
635	20241212	090500	1883780	1816	1816	1816	1816	0
636	20241212	090400	1883780	1816	1816	1816	1816	0
637	20241212	090300	1883780	1816	1728	1816	1728	986
638	20241212	090200	155273	1728	1728	1728	1702	40
639	20241212	090100	86751	1701	1701	1701	1701	0
640	20241212	090000	86751	1701	1701	1701	1701	51