KissMeData/201490/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	203100	98435095	1800	1800	1800	1800	3240
3	20241212	203000	98435095	1800	1800	1800	1800	0
4	20241212	202900	98435095	1800	1800	1800	1800	0
5	20241212	202800	98435095	1800	1800	1800	1800	0
6	20241212	202700	98435095	1800	1800	1800	1800	0
7	20241212	202600	98435095	1800	1800	1800	1800	0
8	20241212	202500	98435095	1800	1800	1800	1800	0
9	20241212	202400	98435095	1800	1800	1800	1800	0
10	20241212	202300	98435095	1800	1800	1800	1800	0
11	20241212	202200	98435095	1800	1800	1800	1800	0
12	20241212	202100	98435095	1800	1800	1800	1800	0
13	20241212	202000	98435095	1800	1800	1800	1800	0
14	20241212	201900	98435095	1800	1800	1800	1800	0
15	20241212	201800	98435095	1800	1800	1800	1800	0
16	20241212	201700	98435095	1800	1800	1800	1800	0
17	20241212	201600	98435095	1800	1800	1800	1800	0
18	20241212	201500	98435095	1800	1800	1800	1800	0
19	20241212	201400	98435095	1800	1800	1800	1800	0
20	20241212	201300	98435095	1800	1800	1800	1800	0
21	20241212	201200	98435095	1800	1800	1800	1800	0
22	20241212	201100	98435095	1800	1800	1800	1800	0
23	20241212	201000	98435095	1800	1800	1800	1800	0
24	20241212	200900	98435095	1800	1800	1800	1800	0
25	20241212	200800	98435095	1800	1800	1800	1800	0
26	20241212	200700	98435095	1800	1800	1800	1800	0
27	20241212	200600	98435095	1800	1800	1800	1800	0
28	20241212	200500	98435095	1800	1800	1800	1800	0
29	20241212	200400	98435095	1800	1800	1800	1800	0
30	20241212	200300	98435095	1800	1800	1800	1800	0
31	20241212	200200	98435095	1800	1800	1800	1800	0
32	20241212	200100	98435095	1800	1800	1800	1800	3240
33	20241212	200000	98435095	1800	1800	1800	1800	0
34	20241212	195900	98435095	1800	1800	1800	1800	0
35	20241212	195800	98435095	1800	1800	1800	1800	0
36	20241212	195700	98435095	1800	1800	1800	1800	0
37	20241212	195600	98435095	1800	1800	1800	1800	0
38	20241212	195500	98435095	1800	1800	1800	1800	0
39	20241212	195400	98435095	1800	1800	1800	1800	0
40	20241212	195300	98435095	1800	1800	1800	1800	0
41	20241212	195200	98435095	1800	1800	1800	1800	0
42	20241212	195100	98435095	1800	1800	1800	1800	0
43	20241212	195000	98435095	1800	1800	1800	1800	0
44	20241212	194900	98435095	1800	1800	1800	1800	0
45	20241212	194800	98435095	1800	1800	1800	1800	0
46	20241212	194700	98435095	1800	1800	1800	1800	0
47	20241212	194600	98435095	1800	1800	1800	1800	0
48	20241212	194500	98435095	1800	1800	1800	1800	0
49	20241212	194400	98435095	1800	1800	1800	1800	0
50	20241212	194300	98435095	1800	1800	1800	1800	0
51	20241212	194200	98435095	1800	1800	1800	1800	0
52	20241212	194100	98435095	1800	1800	1800	1800	0
53	20241212	194000	98435095	1800	1800	1800	1800	0
54	20241212	193900	98435095	1800	1800	1800	1800	0
55	20241212	193800	98435095	1800	1800	1800	1800	0
56	20241212	193700	98435095	1800	1800	1800	1800	0
57	20241212	193600	98435095	1800	1800	1800	1800	0
58	20241212	193500	98435095	1800	1800	1800	1800	0
59	20241212	193400	98435095	1800	1800	1800	1800	0
60	20241212	193300	98435095	1800	1800	1800	1800	0
61	20241212	193200	98435095	1800	1800	1800	1800	0
62	20241212	193100	98435095	1800	1800	1800	1800	3240
63	20241212	193000	98435095	1800	1800	1800	1800	0
64	20241212	192900	98435095	1800	1800	1800	1800	0
65	20241212	192800	98435095	1800	1800	1800	1800	0
66	20241212	192700	98435095	1800	1800	1800	1800	0
67	20241212	192600	98435095	1800	1800	1800	1800	0
68	20241212	192500	98435095	1800	1800	1800	1800	0
69	20241212	192400	98435095	1800	1800	1800	1800	0
70	20241212	192300	98435095	1800	1800	1800	1800	0
71	20241212	192200	98435095	1800	1800	1800	1800	0
72	20241212	192100	98435095	1800	1800	1800	1800	0
73	20241212	192000	98435095	1800	1800	1800	1800	0
74	20241212	191900	98435095	1800	1800	1800	1800	0
75	20241212	191800	98435095	1800	1800	1800	1800	0
76	20241212	191700	98435095	1800	1800	1800	1800	0
77	20241212	191600	98435095	1800	1800	1800	1800	0
78	20241212	191500	98435095	1800	1800	1800	1800	0
79	20241212	191400	98435095	1800	1800	1800	1800	0
80	20241212	191300	98435095	1800	1800	1800	1800	0
81	20241212	191200	98435095	1800	1800	1800	1800	0
82	20241212	191100	98435095	1800	1800	1800	1800	0
83	20241212	191000	98435095	1800	1800	1800	1800	0
84	20241212	190900	98435095	1800	1800	1800	1800	0
85	20241212	190800	98435095	1800	1800	1800	1800	0
86	20241212	190700	98435095	1800	1800	1800	1800	0
87	20241212	190600	98435095	1800	1800	1800	1800	0
88	20241212	190500	98435095	1800	1800	1800	1800	0
89	20241212	190400	98435095	1800	1800	1800	1800	0
90	20241212	190300	98435095	1800	1800	1800	1800	0
91	20241212	190200	98435095	1800	1800	1800	1800	0
92	20241212	190100	98435095	1800	1800	1800	1800	3240
93	20241212	190000	98435095	1800	1800	1800	1800	0
94	20241212	185900	98435095	1800	1800	1800	1800	0
95	20241212	185800	98435095	1800	1800	1800	1800	0
96	20241212	185700	98435095	1800	1800	1800	1800	0
97	20241212	185600	98435095	1800	1800	1800	1800	0
98	20241212	185500	98435095	1800	1800	1800	1800	0
99	20241212	185400	98435095	1800	1800	1800	1800	0
100	20241212	185300	98435095	1800	1800	1800	1800	0
101	20241212	185200	98435095	1800	1800	1800	1800	0
102	20241212	185100	98435095	1800	1800	1800	1800	0
103	20241212	185000	98435095	1800	1800	1800	1800	0
104	20241212	184900	98435095	1800	1800	1800	1800	0
105	20241212	184800	98435095	1800	1800	1800	1800	0
106	20241212	184700	98435095	1800	1800	1800	1800	0
107	20241212	184600	98435095	1800	1800	1800	1800	0
108	20241212	184500	98435095	1800	1800	1800	1800	0
109	20241212	184400	98435095	1800	1800	1800	1800	0
110	20241212	184300	98435095	1800	1800	1800	1800	0
111	20241212	184200	98435095	1800	1800	1800	1800	0
112	20241212	184100	98435095	1800	1800	1800	1800	0
113	20241212	184000	98435095	1800	1800	1800	1800	0
114	20241212	183900	98435095	1800	1800	1800	1800	0
115	20241212	183800	98435095	1800	1800	1800	1800	0
116	20241212	183700	98435095	1800	1800	1800	1800	0
117	20241212	183600	98435095	1800	1800	1800	1800	0
118	20241212	183500	98435095	1800	1800	1800	1800	0
119	20241212	183400	98435095	1800	1800	1800	1800	0
120	20241212	183300	98435095	1800	1800	1800	1800	0
121	20241212	183200	98435095	1800	1800	1800	1800	0
122	20241212	183100	98435095	1800	1800	1800	1800	3240
123	20241212	183000	98435095	1800	1800	1800	1800	0
124	20241212	182900	98435095	1800	1800	1800	1800	0
125	20241212	182800	98435095	1800	1800	1800	1800	0
126	20241212	182700	98435095	1800	1800	1800	1800	0
127	20241212	182600	98435095	1800	1800	1800	1800	0
128	20241212	182500	98435095	1800	1800	1800	1800	0
129	20241212	182400	98435095	1800	1800	1800	1800	0
130	20241212	182300	98435095	1800	1800	1800	1800	0
131	20241212	182200	98435095	1800	1800	1800	1800	0
132	20241212	182100	98435095	1800	1800	1800	1800	0
133	20241212	182000	98435095	1800	1800	1800	1800	0
134	20241212	181900	98435095	1800	1800	1800	1800	0
135	20241212	181800	98435095	1800	1800	1800	1800	0
136	20241212	181700	98435095	1800	1800	1800	1800	0
137	20241212	181600	98435095	1800	1800	1800	1800	0
138	20241212	181500	98435095	1800	1800	1800	1800	0
139	20241212	181400	98435095	1800	1800	1800	1800	0
140	20241212	181300	98435095	1800	1800	1800	1800	0
141	20241212	181200	98435095	1800	1800	1800	1800	0
142	20241212	181100	98435095	1800	1800	1800	1800	0
143	20241212	181000	98435095	1800	1800	1800	1800	0
144	20241212	180900	98435095	1800	1800	1800	1800	0
145	20241212	180800	98435095	1800	1800	1800	1800	0
146	20241212	180700	98435095	1800	1800	1800	1800	0
147	20241212	180600	98435095	1800	1800	1800	1800	0
148	20241212	180500	98435095	1800	1800	1800	1800	0
149	20241212	180400	98435095	1800	1800	1800	1800	0
150	20241212	180300	98435095	1800	1800	1800	1800	0
151	20241212	180200	98435095	1800	1800	1800	1800	0
152	20241212	180100	98435095	1800	1800	1800	1800	3240
153	20241212	180000	98435095	1800	1800	1800	1800	0
154	20241212	175900	98435095	1800	1800	1800	1800	0
155	20241212	175800	98435095	1800	1800	1800	1800	0
156	20241212	175700	98435095	1800	1800	1800	1800	0
157	20241212	175600	98435095	1800	1800	1800	1800	0
158	20241212	175500	98435095	1800	1800	1800	1800	0
159	20241212	175400	98435095	1800	1800	1800	1800	0
160	20241212	175300	98435095	1800	1800	1800	1800	0
161	20241212	175200	98435095	1800	1800	1800	1800	0
162	20241212	175100	98435095	1800	1800	1800	1800	0
163	20241212	175000	98435095	1800	1800	1800	1800	0
164	20241212	174900	98435095	1800	1800	1800	1800	0
165	20241212	174800	98435095	1800	1800	1800	1800	0
166	20241212	174700	98435095	1800	1800	1800	1800	0
167	20241212	174600	98435095	1800	1800	1800	1800	0
168	20241212	174500	98435095	1800	1800	1800	1800	0
169	20241212	174400	98435095	1800	1800	1800	1800	0
170	20241212	174300	98435095	1800	1800	1800	1800	0
171	20241212	174200	98435095	1800	1800	1800	1800	0
172	20241212	174100	98435095	1800	1800	1800	1800	0
173	20241212	174000	98435095	1800	1800	1800	1800	0
174	20241212	173900	98435095	1800	1800	1800	1800	0
175	20241212	173800	98435095	1800	1800	1800	1800	0
176	20241212	173700	98435095	1800	1800	1800	1800	0
177	20241212	173600	98435095	1800	1800	1800	1800	0
178	20241212	173500	98435095	1800	1800	1800	1800	0
179	20241212	173400	98435095	1800	1800	1800	1800	0
180	20241212	173300	98435095	1800	1800	1800	1800	0
181	20241212	173200	98435095	1800	1800	1800	1800	0
182	20241212	173100	98435095	1800	1800	1800	1800	3240
183	20241212	173000	98435095	1800	1800	1800	1800	0
184	20241212	172900	98435095	1800	1800	1800	1800	0
185	20241212	172800	98435095	1800	1800	1800	1800	0
186	20241212	172700	98435095	1800	1800	1800	1800	0
187	20241212	172600	98435095	1800	1800	1800	1800	0
188	20241212	172500	98435095	1800	1800	1800	1800	0
189	20241212	172400	98435095	1800	1800	1800	1800	0
190	20241212	172300	98435095	1800	1800	1800	1800	0
191	20241212	172200	98435095	1800	1800	1800	1800	0
192	20241212	172100	98435095	1800	1800	1800	1800	0
193	20241212	172000	98435095	1800	1800	1800	1800	0
194	20241212	171900	98435095	1800	1800	1800	1800	0
195	20241212	171800	98435095	1800	1800	1800	1800	0
196	20241212	171700	98435095	1800	1800	1800	1800	0
197	20241212	171600	98435095	1800	1800	1800	1800	0
198	20241212	171500	98435095	1800	1800	1800	1800	0
199	20241212	171400	98435095	1800	1800	1800	1800	0
200	20241212	171300	98435095	1800	1800	1800	1800	0
201	20241212	171200	98435095	1800	1800	1800	1800	0
202	20241212	171100	98435095	1800	1800	1800	1800	0
203	20241212	171000	98435095	1800	1800	1800	1800	0
204	20241212	170900	98435095	1800	1800	1800	1800	0
205	20241212	170800	98435095	1800	1800	1800	1800	0
206	20241212	170700	98435095	1800	1800	1800	1800	0
207	20241212	170600	98435095	1800	1800	1800	1800	0
208	20241212	170500	98435095	1800	1800	1800	1800	0
209	20241212	170400	98435095	1800	1800	1800	1800	0
210	20241212	170300	98435095	1800	1800	1800	1800	0
211	20241212	170200	98435095	1800	1800	1800	1800	0
212	20241212	170100	98435095	1800	1800	1800	1800	3240
213	20241212	170000	98435095	1800	1800	1800	1800	0
214	20241212	165900	98435095	1800	1800	1800	1800	0
215	20241212	165800	98435095	1800	1800	1800	1800	0
216	20241212	165700	98435095	1800	1800	1800	1800	0
217	20241212	165600	98435095	1800	1800	1800	1800	0
218	20241212	165500	98435095	1800	1800	1800	1800	0
219	20241212	165400	98435095	1800	1800	1800	1800	0
220	20241212	165300	98435095	1800	1800	1800	1800	0
221	20241212	165200	98435095	1800	1800	1800	1800	0
222	20241212	165100	98435095	1800	1800	1800	1800	0
223	20241212	165000	98435095	1800	1800	1800	1800	0
224	20241212	164900	98435095	1800	1800	1800	1800	0
225	20241212	164800	98435095	1800	1800	1800	1800	0
226	20241212	164700	98435095	1800	1800	1800	1800	0
227	20241212	164600	98435095	1800	1800	1800	1800	0
228	20241212	164500	98435095	1800	1800	1800	1800	0
229	20241212	164400	98435095	1800	1800	1800	1800	0
230	20241212	164300	98435095	1800	1800	1800	1800	0
231	20241212	164200	98435095	1800	1800	1800	1800	0
232	20241212	164100	98435095	1800	1800	1800	1800	0
233	20241212	164000	98435095	1800	1800	1800	1800	0
234	20241212	163900	98435095	1800	1800	1800	1800	0
235	20241212	163800	98435095	1800	1800	1800	1800	0
236	20241212	163700	98435095	1800	1800	1800	1800	0
237	20241212	163600	98435095	1800	1800	1800	1800	0
238	20241212	163500	98435095	1800	1800	1800	1800	0
239	20241212	163400	98435095	1800	1800	1800	1800	0
240	20241212	163300	98435095	1800	1800	1800	1800	0
241	20241212	163200	98435095	1800	1800	1800	1800	0
242	20241212	163100	98435095	1800	1800	1800	1800	3240
243	20241212	163000	98435095	1800	1800	1800	1800	0
244	20241212	162900	98435095	1800	1800	1800	1800	0
245	20241212	162800	98435095	1800	1800	1800	1800	0
246	20241212	162700	98435095	1800	1800	1800	1800	0
247	20241212	162600	98435095	1800	1800	1800	1800	0
248	20241212	162500	98435095	1800	1800	1800	1800	0
249	20241212	162400	98435095	1800	1800	1800	1800	0
250	20241212	162300	98435095	1800	1800	1800	1800	0
251	20241212	162200	98435095	1800	1800	1800	1800	0
252	20241212	162100	98435095	1800	1800	1800	1800	0
253	20241212	162000	98435095	1800	1800	1800	1800	0
254	20241212	161900	98435095	1800	1800	1800	1800	0
255	20241212	161800	98435095	1800	1800	1800	1800	0
256	20241212	161700	98435095	1800	1800	1800	1800	0
257	20241212	161600	98435095	1800	1800	1800	1800	0
258	20241212	161500	98435095	1800	1800	1800	1800	0
259	20241212	161400	98435095	1800	1800	1800	1800	0
260	20241212	161300	98435095	1800	1800	1800	1800	0
261	20241212	161200	98435095	1800	1800	1800	1800	0
262	20241212	161100	98435095	1800	1800	1800	1800	0
263	20241212	161000	98435095	1800	1800	1800	1800	0
264	20241212	160900	98435095	1800	1800	1800	1800	0
265	20241212	160800	98435095	1800	1800	1800	1800	0
266	20241212	160700	98435095	1800	1800	1800	1800	0
267	20241212	160600	98435095	1800	1800	1800	1800	0
268	20241212	160500	98435095	1800	1800	1800	1800	0
269	20241212	160400	98435095	1800	1800	1800	1800	0
270	20241212	160300	98435095	1800	1800	1800	1800	0
271	20241212	160200	98435095	1800	1800	1800	1800	0
272	20241212	160100	98435095	1800	1800	1800	1800	3240
273	20241212	160000	98435095	1800	1800	1800	1800	0
274	20241212	155900	98435095	1800	1800	1800	1800	0
275	20241212	155800	98435095	1800	1800	1800	1800	0
276	20241212	155700	98435095	1800	1800	1800	1800	0
277	20241212	155600	98435095	1800	1800	1800	1800	0
278	20241212	155500	98435095	1800	1800	1800	1800	0
279	20241212	155400	98435095	1800	1800	1800	1800	0
280	20241212	155300	98435095	1800	1800	1800	1800	0
281	20241212	155200	98435095	1800	1800	1800	1800	0
282	20241212	155100	98435095	1800	1800	1800	1800	0
283	20241212	155000	98435095	1800	1800	1800	1800	0
284	20241212	154900	98435095	1800	1800	1800	1800	0
285	20241212	154800	98435095	1800	1800	1800	1800	0
286	20241212	154700	98435095	1800	1800	1800	1800	0
287	20241212	154600	98435095	1800	1800	1800	1800	0
288	20241212	154500	98435095	1800	1800	1800	1800	0
289	20241212	154400	98435095	1800	1800	1800	1800	0
290	20241212	154300	98435095	1800	1800	1800	1800	0
291	20241212	154200	98435095	1800	1800	1800	1800	0
292	20241212	154100	98435095	1800	1800	1800	1800	0
293	20241212	154000	98435095	1800	1800	1800	1800	0
294	20241212	153900	98435095	1800	1800	1800	1800	0
295	20241212	153800	98435095	1800	1800	1800	1800	0
296	20241212	153700	98435095	1800	1800	1800	1800	0
297	20241212	153600	98435095	1800	1800	1800	1800	0
298	20241212	153500	98435095	1800	1800	1800	1800	0
299	20241212	153400	98435095	1800	1800	1800	1800	0
300	20241212	153300	98435095	1800	1800	1800	1800	0
301	20241212	153200	98435095	1800	1800	1800	1800	0
302	20241212	153100	98435095	1800	1800	1800	1800	3240
303	20241212	153000	98435095	1800	1800	1800	1800	3240
304	20241212	152900	92603095	1795	1795	1795	1795	0
305	20241212	152800	92603095	1795	1795	1795	1795	0
306	20241212	152700	92603095	1795	1795	1795	1795	0
307	20241212	152600	92603095	1795	1795	1795	1795	0
308	20241212	152500	92603095	1795	1795	1795	1795	0
309	20241212	152400	92603095	1795	1795	1795	1795	0
310	20241212	152300	92603095	1795	1795	1795	1795	0
311	20241212	152200	92603095	1795	1795	1795	1795	0
312	20241212	152100	92603095	1795	1795	1795	1795	0
313	20241212	152000	92603095	1795	1795	1795	1795	0
314	20241212	151900	92603095	1795	1795	1795	1795	0
315	20241212	151800	92603095	1795	1795	1795	1795	0
316	20241212	151700	92603095	1795	1795	1795	1795	0
317	20241212	151600	92603095	1795	1795	1795	1795	0
318	20241212	151500	92603095	1795	1795	1795	1795	0
319	20241212	151400	92603095	1795	1795	1795	1795	0
320	20241212	151300	92603095	1795	1795	1795	1795	0
321	20241212	151200	92603095	1795	1795	1795	1795	0
322	20241212	151100	92603095	1795	1795	1795	1795	4
323	20241212	151000	92595915	1795	1795	1795	1795	1
324	20241212	150900	92594120	1782	1787	1787	1782	10
325	20241212	150800	92576278	1795	1795	1795	1795	0
326	20241212	150700	92576278	1795	1795	1795	1795	0
327	20241212	150600	92576278	1795	1788	1795	1788	500
328	20241212	150500	91682159	1788	1788	1788	1788	20
329	20241212	150400	91646399	1787	1787	1787	1787	0
330	20241212	150300	91646399	1787	1787	1787	1787	77
331	20241212	150200	91508800	1787	1787	1787	1787	1
332	20241212	150100	91507013	1780	1780	1780	1780	567
333	20241212	150000	90497753	1771	1771	1771	1771	0
334	20241212	145900	90497753	1771	1771	1771	1771	0
335	20241212	145800	90497753	1771	1771	1771	1771	0
336	20241212	145700	90497753	1771	1771	1771	1771	0
337	20241212	145600	90497753	1771	1771	1771	1771	0
338	20241212	145500	90497753	1771	1771	1771	1771	0
339	20241212	145400	90497753	1771	1771	1771	1771	0
340	20241212	145300	90497753	1771	1771	1771	1771	0
341	20241212	145200	90497753	1771	1771	1771	1771	0
342	20241212	145100	90497753	1771	1771	1771	1771	0
343	20241212	145000	90497753	1771	1771	1771	1771	0
344	20241212	144900	90497753	1771	1771	1771	1771	0
345	20241212	144800	90497753	1771	1771	1771	1771	0
346	20241212	144700	90497753	1771	1771	1771	1771	0
347	20241212	144600	90497753	1771	1771	1771	1771	0
348	20241212	144500	90497753	1771	1780	1780	1771	15
349	20241212	144400	90471143	1780	1773	1780	1773	160
350	20241212	144300	90187384	1773	1773	1773	1773	0
351	20241212	144200	90187384	1773	1773	1773	1773	0
352	20241212	144100	90187384	1773	1773	1773	1773	0
353	20241212	144000	90187384	1773	1772	1773	1772	500
354	20241212	143900	89301081	1772	1772	1772	1772	0
355	20241212	143800	89301081	1772	1772	1772	1772	0
356	20241212	143700	89301081	1772	1772	1772	1772	0
357	20241212	143600	89301081	1772	1772	1772	1772	3
358	20241212	143500	89295765	1771	1771	1771	1771	0
359	20241212	143400	89295765	1771	1769	1771	1769	264
360	20241212	143300	88828223	1771	1771	1771	1771	0
361	20241212	143200	88828223	1771	1771	1771	1771	127
362	20241212	143100	88603306	1771	1771	1771	1771	0
363	20241212	143000	88603306	1771	1771	1771	1771	0
364	20241212	142900	88603306	1771	1771	1771	1771	0
365	20241212	142800	88603306	1771	1771	1771	1771	0
366	20241212	142700	88603306	1771	1769	1771	1769	2
367	20241212	142600	88599766	1771	1771	1771	1771	0
368	20241212	142500	88599766	1771	1771	1771	1771	0
369	20241212	142400	88599766	1771	1771	1771	1771	0
370	20241212	142300	88599766	1771	1771	1771	1771	7
371	20241212	142200	88587369	1771	1771	1771	1771	1
372	20241212	142100	88585598	1773	1773	1773	1773	0
373	20241212	142000	88585598	1773	1773	1773	1773	0
374	20241212	141900	88585598	1773	1773	1773	1773	0
375	20241212	141800	88585598	1773	1773	1773	1773	1
376	20241212	141700	88583825	1770	1770	1770	1770	0
377	20241212	141600	88583825	1770	1770	1770	1770	0
378	20241212	141500	88583825	1770	1770	1770	1770	0
379	20241212	141400	88583825	1770	1770	1770	1770	0
380	20241212	141300	88583825	1770	1770	1770	1770	0
381	20241212	141200	88583825	1770	1770	1770	1770	0
382	20241212	141100	88583825	1770	1770	1770	1770	0
383	20241212	141000	88583825	1770	1770	1770	1770	0
384	20241212	140900	88583825	1770	1770	1770	1770	0
385	20241212	140800	88583825	1770	1770	1770	1770	0
386	20241212	140700	88583825	1770	1770	1770	1770	0
387	20241212	140600	88583825	1770	1770	1770	1770	0
388	20241212	140500	88583825	1770	1770	1770	1770	0
389	20241212	140400	88583825	1770	1770	1770	1770	0
390	20241212	140300	88583825	1770	1770	1770	1770	0
391	20241212	140200	88583825	1770	1770	1770	1770	0
392	20241212	140100	88583825	1770	1770	1770	1770	10
393	20241212	140000	88566125	1778	1778	1778	1778	0
394	20241212	135900	88566125	1778	1778	1778	1778	2
395	20241212	135800	88562569	1770	1770	1770	1770	0
396	20241212	135700	88562569	1770	1770	1770	1770	0
397	20241212	135600	88562569	1770	1770	1770	1770	0
398	20241212	135500	88562569	1770	1774	1774	1770	898
399	20241212	135400	86970308	1779	1779	1779	1779	0
400	20241212	135300	86970308	1779	1779	1779	1779	0
401	20241212	135200	86970308	1779	1779	1779	1779	0
402	20241212	135100	86970308	1779	1779	1779	1779	0
403	20241212	135000	86970308	1779	1779	1779	1779	0
404	20241212	134900	86970308	1779	1778	1779	1778	551
405	20241212	134800	85990579	1779	1777	1779	1777	900
406	20241212	134700	84390429	1773	1773	1773	1773	0
407	20241212	134600	84390429	1773	1773	1773	1773	293
408	20241212	134500	83870940	1770	1770	1770	1770	0
409	20241212	134400	83870940	1770	1770	1770	1770	0
410	20241212	134300	83870940	1770	1770	1770	1770	0
411	20241212	134200	83870940	1770	1770	1770	1770	0
412	20241212	134100	83870940	1770	1770	1770	1770	0
413	20241212	134000	83870940	1770	1772	1772	1770	2077
414	20241212	133900	80192304	1777	1777	1777	1777	0
415	20241212	133800	80192304	1777	1777	1777	1777	0
416	20241212	133700	80192304	1777	1777	1777	1777	0
417	20241212	133600	80192304	1777	1777	1777	1777	0
418	20241212	133500	80192304	1777	1777	1777	1777	0
419	20241212	133400	80192304	1777	1777	1777	1777	0
420	20241212	133300	80192304	1777	1777	1777	1777	0
421	20241212	133200	80192304	1777	1777	1777	1777	1
422	20241212	133100	80190527	1772	1772	1772	1772	0
423	20241212	133000	80190527	1772	1772	1772	1772	0
424	20241212	132900	80190527	1772	1772	1772	1772	0
425	20241212	132800	80190527	1772	1772	1772	1772	0
426	20241212	132700	80190527	1772	1772	1772	1772	0
427	20241212	132600	80190527	1772	1772	1772	1772	0
428	20241212	132500	80190527	1772	1772	1772	1772	0
429	20241212	132400	80190527	1772	1772	1772	1772	0
430	20241212	132300	80190527	1772	1772	1772	1772	0
431	20241212	132200	80190527	1772	1772	1772	1772	0
432	20241212	132100	80190527	1772	1772	1772	1772	0
433	20241212	132000	80190527	1772	1772	1772	1772	0
434	20241212	131900	80190527	1772	1772	1772	1772	0
435	20241212	131800	80190527	1772	1772	1772	1772	0
436	20241212	131700	80190527	1772	1772	1772	1772	0
437	20241212	131600	80190527	1772	1772	1772	1772	0
438	20241212	131500	80190527	1772	1777	1777	1772	55
439	20241212	131400	80092817	1778	1778	1778	1778	0
440	20241212	131300	80092817	1778	1778	1778	1778	0
441	20241212	131200	80092817	1778	1778	1778	1778	0
442	20241212	131100	80092817	1778	1778	1778	1778	0
443	20241212	131000	80092817	1778	1778	1778	1778	0
444	20241212	130900	80092817	1778	1778	1778	1778	0
445	20241212	130800	80092817	1778	1778	1778	1778	0
446	20241212	130700	80092817	1778	1778	1778	1778	0
447	20241212	130600	80092817	1778	1778	1778	1778	0
448	20241212	130500	80092817	1778	1778	1778	1778	0
449	20241212	130400	80092817	1778	1778	1778	1778	0
450	20241212	130300	80092817	1778	1778	1778	1778	0
451	20241212	130200	80092817	1778	1778	1778	1778	0
452	20241212	130100	80092817	1778	1778	1778	1778	0
453	20241212	130000	80092817	1778	1778	1778	1778	0
454	20241212	125900	80092817	1778	1778	1778	1778	0
455	20241212	125800	80092817	1778	1778	1778	1778	0
456	20241212	125700	80092817	1778	1778	1778	1778	0
457	20241212	125600	80092817	1778	1778	1778	1778	0
458	20241212	125500	80092817	1778	1778	1778	1778	0
459	20241212	125400	80092817	1778	1778	1778	1778	0
460	20241212	125300	80092817	1778	1778	1778	1778	0
461	20241212	125200	80092817	1778	1778	1778	1778	0
462	20241212	125100	80092817	1778	1778	1778	1778	2
463	20241212	125000	80089261	1778	1778	1778	1778	0
464	20241212	124900	80089261	1778	1778	1778	1778	0
465	20241212	124800	80089261	1778	1778	1778	1778	0
466	20241212	124700	80089261	1778	1778	1778	1778	0
467	20241212	124600	80089261	1778	1778	1778	1778	0
468	20241212	124500	80089261	1778	1778	1778	1778	0
469	20241212	124400	80089261	1778	1778	1778	1778	0
470	20241212	124300	80089261	1778	1778	1778	1778	0
471	20241212	124200	80089261	1778	1778	1778	1778	0
472	20241212	124100	80089261	1778	1779	1779	1778	2151
473	20241212	124000	76264770	1779	1779	1779	1779	0
474	20241212	123900	76264770	1779	1779	1779	1779	0
475	20241212	123800	76264770	1779	1779	1779	1779	20
476	20241212	123700	76229190	1780	1780	1780	1780	0
477	20241212	123600	76229190	1780	1780	1780	1780	1
478	20241212	123500	76227410	1779	1779	1779	1779	0
479	20241212	123400	76227410	1779	1779	1779	1779	196
480	20241212	123300	75878726	1779	1779	1779	1779	0
481	20241212	123200	75878726	1779	1778	1779	1778	12
482	20241212	123100	75857389	1770	1770	1770	1770	0
483	20241212	123000	75857389	1770	1770	1770	1770	0
484	20241212	122900	75857389	1770	1770	1770	1770	0
485	20241212	122800	75857389	1770	1770	1770	1770	0
486	20241212	122700	75857389	1770	1770	1770	1770	0
487	20241212	122600	75857389	1770	1770	1770	1770	0
488	20241212	122500	75857389	1770	1770	1770	1770	0
489	20241212	122400	75857389	1770	1770	1770	1770	0
490	20241212	122300	75857389	1770	1770	1770	1770	4218
491	20241212	122200	68391529	1771	1771	1771	1771	0
492	20241212	122100	68391529	1771	1771	1771	1771	5
493	20241212	122000	68382674	1771	1771	1771	1771	0
494	20241212	121900	68382674	1771	1771	1771	1771	38
495	20241212	121800	68315376	1771	1771	1771	1771	0
496	20241212	121700	68315376	1771	1771	1771	1771	0
497	20241212	121600	68315376	1771	1772	1772	1771	397
498	20241212	121500	67612192	1773	1776	1776	1773	182
499	20241212	121400	67289426	1777	1777	1777	1777	3
500	20241212	121300	67284095	1779	1781	1781	1779	283
501	20241212	121200	66780418	1781	1781	1781	1781	3
502	20241212	121100	66775075	1794	1794	1794	1794	0
503	20241212	121000	66775075	1794	1794	1794	1794	0
504	20241212	120900	66775075	1794	1794	1794	1794	0
505	20241212	120800	66775075	1794	1794	1794	1794	0
506	20241212	120700	66775075	1794	1794	1794	1794	50
507	20241212	120600	66685375	1781	1781	1781	1781	0
508	20241212	120500	66685375	1781	1781	1781	1781	0
509	20241212	120400	66685375	1781	1781	1781	1781	0
510	20241212	120300	66685375	1781	1781	1781	1781	0
511	20241212	120200	66685375	1781	1781	1781	1781	0
512	20241212	120100	66685375	1781	1781	1781	1781	0
513	20241212	120000	66685375	1781	1781	1781	1781	0
514	20241212	115900	66685375	1781	1783	1783	1781	20
515	20241212	115800	66649733	1784	1784	1784	1784	1
516	20241212	115700	66647949	1795	1795	1795	1795	0
517	20241212	115600	66647949	1795	1795	1795	1795	0
518	20241212	115500	66647949	1795	1795	1795	1795	2
519	20241212	115400	66644359	1795	1795	1795	1795	0
520	20241212	115300	66644359	1795	1795	1795	1795	0
521	20241212	115200	66644359	1795	1795	1795	1795	0
522	20241212	115100	66644359	1795	1795	1795	1795	0
523	20241212	115000	66644359	1795	1795	1795	1795	0
524	20241212	114900	66644359	1795	1795	1795	1795	0
525	20241212	114800	66644359	1795	1795	1795	1795	10
526	20241212	114700	66626409	1785	1785	1785	1785	0
527	20241212	114600	66626409	1785	1785	1785	1785	0
528	20241212	114500	66626409	1785	1785	1785	1785	0
529	20241212	114400	66626409	1785	1785	1785	1785	0
530	20241212	114300	66626409	1785	1785	1785	1785	0
531	20241212	114200	66626409	1785	1785	1785	1785	0
532	20241212	114100	66626409	1785	1785	1785	1785	0
533	20241212	114000	66626409	1785	1785	1785	1785	0
534	20241212	113900	66626409	1785	1785	1785	1785	0
535	20241212	113800	66626409	1785	1785	1785	1785	0
536	20241212	113700	66626409	1785	1785	1785	1785	0
537	20241212	113600	66626409	1785	1785	1785	1785	0
538	20241212	113500	66626409	1785	1785	1785	1785	0
539	20241212	113400	66626409	1785	1785	1785	1785	0
540	20241212	113300	66626409	1785	1785	1785	1785	0
541	20241212	113200	66626409	1785	1785	1785	1785	0
542	20241212	113100	66626409	1785	1785	1785	1785	0
543	20241212	113000	66626409	1785	1790	1790	1785	180
544	20241212	112900	66304854	1790	1794	1794	1790	1481
545	20241212	112800	63653135	1795	1800	1800	1795	65
546	20241212	112700	63536149	1799	1799	1799	1799	2
547	20241212	112600	63532551	1800	1800	1800	1800	0
548	20241212	112500	63532551	1800	1800	1800	1800	0
549	20241212	112400	63532551	1800	1800	1800	1800	0
550	20241212	112300	63532551	1800	1800	1800	1800	300
551	20241212	112200	62992551	1800	1800	1800	1800	0
552	20241212	112100	62992551	1800	1800	1800	1800	0
553	20241212	112000	62992551	1800	1800	1800	1800	0
554	20241212	111900	62992551	1800	1800	1800	1800	0
555	20241212	111800	62992551	1800	1800	1800	1800	0
556	20241212	111700	62992551	1800	1800	1800	1800	0
557	20241212	111600	62992551	1800	1800	1800	1800	0
558	20241212	111500	62992551	1800	1800	1800	1800	0
559	20241212	111400	62992551	1800	1800	1800	1800	0
560	20241212	111300	62992551	1800	1800	1800	1800	0
561	20241212	111200	62992551	1800	1800	1800	1800	0
562	20241212	111100	62992551	1800	1800	1800	1800	0
563	20241212	111000	62992551	1800	1800	1800	1800	0
564	20241212	110900	62992551	1800	1800	1800	1800	0
565	20241212	110800	62992551	1800	1800	1800	1800	0
566	20241212	110700	62992551	1800	1800	1800	1800	0
567	20241212	110600	62992551	1800	1800	1800	1800	50
568	20241212	110500	62902551	1800	1800	1800	1800	0
569	20241212	110400	62902551	1800	1800	1800	1800	0
570	20241212	110300	62902551	1800	1800	1800	1800	0
571	20241212	110200	62902551	1800	1800	1800	1800	0
572	20241212	110100	62902551	1800	1800	1800	1800	0
573	20241212	110000	62902551	1800	1800	1800	1800	2
574	20241212	105900	62898951	1800	1800	1800	1800	0
575	20241212	105800	62898951	1800	1800	1800	1800	0
576	20241212	105700	62898951	1800	1800	1800	1800	0
577	20241212	105600	62898951	1800	1800	1800	1800	0
578	20241212	105500	62898951	1800	1800	1800	1800	0
579	20241212	105400	62898951	1800	1800	1800	1800	0
580	20241212	105300	62898951	1800	1800	1800	1800	0
581	20241212	105200	62898951	1800	1800	1800	1800	1
582	20241212	105100	62897151	1797	1797	1797	1797	0
583	20241212	105000	62897151	1797	1797	1797	1797	0
584	20241212	104900	62897151	1797	1797	1797	1797	0
585	20241212	104800	62897151	1797	1797	1797	1797	0
586	20241212	104700	62897151	1797	1797	1797	1797	0
587	20241212	104600	62897151	1797	1797	1797	1797	0
588	20241212	104500	62897151	1797	1797	1797	1797	0
589	20241212	104400	62897151	1797	1797	1797	1797	0
590	20241212	104300	62897151	1797	1797	1797	1797	1
591	20241212	104200	62895354	1790	1790	1790	1790	0
592	20241212	104100	62895354	1790	1790	1790	1790	0
593	20241212	104000	62895354	1790	1790	1790	1790	0
594	20241212	103900	62895354	1790	1788	1790	1788	13148
595	20241212	103800	39362206	1782	1782	1782	1782	798
596	20241212	103700	37940170	1782	1782	1782	1782	0
597	20241212	103600	37940170	1782	1782	1782	1782	0
598	20241212	103500	37940170	1782	1782	1782	1782	0
599	20241212	103400	37940170	1782	1782	1782	1782	1
600	20241212	103300	37938388	1776	1776	1776	1776	0
601	20241212	103200	37938388	1776	1776	1776	1776	0
602	20241212	103100	37938388	1776	1776	1776	1776	0
603	20241212	103000	37938388	1776	1776	1776	1776	74
604	20241212	102900	37806964	1776	1776	1776	1776	0
605	20241212	102800	37806964	1776	1776	1776	1776	0
606	20241212	102700	37806964	1776	1776	1776	1776	0
607	20241212	102600	37806964	1776	1776	1776	1776	0
608	20241212	102500	37806964	1776	1776	1776	1776	0
609	20241212	102400	37806964	1776	1776	1776	1776	0
610	20241212	102300	37806964	1776	1778	1778	1776	27
611	20241212	102200	37759001	1782	1782	1782	1782	12
612	20241212	102100	37737617	1781	1781	1781	1781	0
613	20241212	102000	37737617	1781	1781	1781	1781	0
614	20241212	101900	37737617	1781	1781	1781	1781	0
615	20241212	101800	37737617	1781	1781	1781	1781	0
616	20241212	101700	37737617	1781	1781	1781	1781	0
617	20241212	101600	37737617	1781	1781	1781	1781	28
618	20241212	101500	37687749	1781	1781	1781	1781	0
619	20241212	101400	37687749	1781	1781	1781	1781	0
620	20241212	101300	37687749	1781	1781	1781	1781	0
621	20241212	101200	37687749	1781	1781	1781	1781	0
622	20241212	101100	37687749	1781	1781	1781	1781	962
623	20241212	101000	35974427	1781	1780	1781	1779	57
624	20241212	100900	35872958	1780	1780	1780	1780	1
625	20241212	100800	35871178	1780	1780	1780	1780	4
626	20241212	100700	35864058	1781	1781	1781	1781	1
627	20241212	100600	35862277	1781	1781	1781	1781	41
628	20241212	100500	35789256	1782	1782	1782	1782	0
629	20241212	100400	35789256	1782	1782	1782	1782	0
630	20241212	100300	35789256	1782	1782	1782	1782	1
631	20241212	100200	35787474	1782	1782	1782	1782	0
632	20241212	100100	35787474	1782	1782	1782	1782	0
633	20241212	100000	35787474	1782	1782	1782	1782	0
634	20241212	095900	35787474	1782	1782	1782	1782	0
635	20241212	095800	35787474	1782	1782	1782	1782	1
636	20241212	095700	35785692	1783	1783	1783	1783	1
637	20241212	095600	35783909	1783	1784	1784	1783	555
638	20241212	095500	34793843	1784	1784	1784	1784	0
639	20241212	095400	34793843	1784	1787	1787	1784	303
640	20241212	095300	34252892	1788	1788	1788	1788	0
641	20241212	095200	34252892	1788	1788	1788	1788	0
642	20241212	095100	34252892	1788	1788	1788	1788	0
643	20241212	095000	34252892	1788	1791	1791	1788	788
644	20241212	094900	32842338	1791	1791	1791	1791	0
645	20241212	094800	32842338	1791	1791	1791	1791	0
646	20241212	094700	32842338	1791	1791	1791	1791	0
647	20241212	094600	32842338	1791	1791	1791	1791	0
648	20241212	094500	32842338	1791	1791	1791	1791	0
649	20241212	094400	32842338	1791	1799	1799	1791	2313
650	20241212	094300	28692952	1800	1800	1800	1800	5
651	20241212	094200	28683952	1800	1800	1800	1800	0
652	20241212	094100	28683952	1800	1800	1800	1800	2
653	20241212	094000	28680352	1795	1795	1795	1795	0
654	20241212	093900	28680352	1795	1795	1795	1795	0
655	20241212	093800	28680352	1795	1795	1795	1795	0
656	20241212	093700	28680352	1795	1795	1795	1795	0
657	20241212	093600	28680352	1795	1795	1795	1795	2
658	20241212	093500	28676762	1805	1805	1805	1805	0
659	20241212	093400	28676762	1805	1805	1805	1805	0
660	20241212	093300	28676762	1805	1805	1805	1805	0
661	20241212	093200	28676762	1805	1793	1805	1793	21
662	20241212	093100	28639013	1804	1804	1804	1804	0
663	20241212	093000	28639013	1804	1804	1804	1804	0
664	20241212	092900	28639013	1804	1804	1804	1804	0
665	20241212	092800	28639013	1804	1804	1804	1804	1
666	20241212	092700	28637209	1804	1804	1804	1804	0
667	20241212	092600	28637209	1804	1804	1804	1804	0
668	20241212	092500	28637209	1804	1804	1804	1804	0
669	20241212	092400	28637209	1804	1804	1804	1804	0
670	20241212	092300	28637209	1804	1804	1804	1804	0
671	20241212	092200	28637209	1804	1804	1804	1804	0
672	20241212	092100	28637209	1804	1803	1804	1803	8
673	20241212	092000	28622782	1786	1786	1786	1786	300
674	20241212	091900	28086982	1786	1805	1805	1784	65
675	20241212	091800	27969881	1811	1811	1811	1811	0
676	20241212	091700	27969881	1811	1811	1811	1811	0
677	20241212	091600	27969881	1811	1809	1811	1809	3000
678	20241212	091500	22540129	1804	1804	1804	1804	34
679	20241212	091400	22478793	1804	1804	1804	1804	100
680	20241212	091300	22298393	1806	1799	1806	1799	1817
681	20241212	091200	19027796	1799	1799	1799	1799	1
682	20241212	091100	19025997	1799	1799	1799	1799	1
683	20241212	091000	19024198	1800	1800	1800	1800	500
684	20241212	090900	18124198	1800	1797	1800	1797	3800
685	20241212	090800	11286954	1790	1782	1799	1782	1652
686	20241212	090700	8325817	1782	1780	1782	1780	68
687	20241212	090600	8204757	1780	1774	1780	1774	1842
688	20241212	090500	4933215	1767	1767	1767	1767	0
689	20241212	090400	4933215	1767	1767	1767	1767	0
690	20241212	090300	4933215	1767	1767	1767	1767	0
691	20241212	090200	4933215	1767	1767	1767	1767	0
692	20241212	090100	4933215	1767	1767	1767	1767	10
693	20241212	090000	4915545	1768	1770	1770	1768	2778