KissMeData/175250/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	202400	220159388	1879	1879	1879	1879	4038
3	20241212	202300	220159388	1879	1879	1879	1879	0
4	20241212	202200	220159388	1879	1879	1879	1879	0
5	20241212	202100	220159388	1879	1879	1879	1879	0
6	20241212	202000	220159388	1879	1879	1879	1879	0
7	20241212	201900	220159388	1879	1879	1879	1879	0
8	20241212	201800	220159388	1879	1879	1879	1879	0
9	20241212	201700	220159388	1879	1879	1879	1879	0
10	20241212	201600	220159388	1879	1879	1879	1879	0
11	20241212	201500	220159388	1879	1879	1879	1879	0
12	20241212	201400	220159388	1879	1879	1879	1879	0
13	20241212	201300	220159388	1879	1879	1879	1879	0
14	20241212	201200	220159388	1879	1879	1879	1879	0
15	20241212	201100	220159388	1879	1879	1879	1879	0
16	20241212	201000	220159388	1879	1879	1879	1879	0
17	20241212	200900	220159388	1879	1879	1879	1879	0
18	20241212	200800	220159388	1879	1879	1879	1879	0
19	20241212	200700	220159388	1879	1879	1879	1879	0
20	20241212	200600	220159388	1879	1879	1879	1879	0
21	20241212	200500	220159388	1879	1879	1879	1879	0
22	20241212	200400	220159388	1879	1879	1879	1879	0
23	20241212	200300	220159388	1879	1879	1879	1879	0
24	20241212	200200	220159388	1879	1879	1879	1879	0
25	20241212	200100	220159388	1879	1879	1879	1879	0
26	20241212	200000	220159388	1879	1879	1879	1879	0
27	20241212	195900	220159388	1879	1879	1879	1879	0
28	20241212	195800	220159388	1879	1879	1879	1879	0
29	20241212	195700	220159388	1879	1879	1879	1879	0
30	20241212	195600	220159388	1879	1879	1879	1879	0
31	20241212	195500	220159388	1879	1879	1879	1879	0
32	20241212	195400	220159388	1879	1879	1879	1879	4038
33	20241212	195300	220159388	1879	1879	1879	1879	0
34	20241212	195200	220159388	1879	1879	1879	1879	0
35	20241212	195100	220159388	1879	1879	1879	1879	0
36	20241212	195000	220159388	1879	1879	1879	1879	0
37	20241212	194900	220159388	1879	1879	1879	1879	0
38	20241212	194800	220159388	1879	1879	1879	1879	0
39	20241212	194700	220159388	1879	1879	1879	1879	0
40	20241212	194600	220159388	1879	1879	1879	1879	0
41	20241212	194500	220159388	1879	1879	1879	1879	0
42	20241212	194400	220159388	1879	1879	1879	1879	0
43	20241212	194300	220159388	1879	1879	1879	1879	0
44	20241212	194200	220159388	1879	1879	1879	1879	0
45	20241212	194100	220159388	1879	1879	1879	1879	0
46	20241212	194000	220159388	1879	1879	1879	1879	0
47	20241212	193900	220159388	1879	1879	1879	1879	0
48	20241212	193800	220159388	1879	1879	1879	1879	0
49	20241212	193700	220159388	1879	1879	1879	1879	0
50	20241212	193600	220159388	1879	1879	1879	1879	0
51	20241212	193500	220159388	1879	1879	1879	1879	0
52	20241212	193400	220159388	1879	1879	1879	1879	0
53	20241212	193300	220159388	1879	1879	1879	1879	0
54	20241212	193200	220159388	1879	1879	1879	1879	0
55	20241212	193100	220159388	1879	1879	1879	1879	0
56	20241212	193000	220159388	1879	1879	1879	1879	0
57	20241212	192900	220159388	1879	1879	1879	1879	0
58	20241212	192800	220159388	1879	1879	1879	1879	0
59	20241212	192700	220159388	1879	1879	1879	1879	0
60	20241212	192600	220159388	1879	1879	1879	1879	0
61	20241212	192500	220159388	1879	1879	1879	1879	0
62	20241212	192400	220159388	1879	1879	1879	1879	4038
63	20241212	192300	220159388	1879	1879	1879	1879	0
64	20241212	192200	220159388	1879	1879	1879	1879	0
65	20241212	192100	220159388	1879	1879	1879	1879	0
66	20241212	192000	220159388	1879	1879	1879	1879	0
67	20241212	191900	220159388	1879	1879	1879	1879	0
68	20241212	191800	220159388	1879	1879	1879	1879	0
69	20241212	191700	220159388	1879	1879	1879	1879	0
70	20241212	191600	220159388	1879	1879	1879	1879	0
71	20241212	191500	220159388	1879	1879	1879	1879	0
72	20241212	191400	220159388	1879	1879	1879	1879	0
73	20241212	191300	220159388	1879	1879	1879	1879	0
74	20241212	191200	220159388	1879	1879	1879	1879	0
75	20241212	191100	220159388	1879	1879	1879	1879	0
76	20241212	191000	220159388	1879	1879	1879	1879	0
77	20241212	190900	220159388	1879	1879	1879	1879	0
78	20241212	190800	220159388	1879	1879	1879	1879	0
79	20241212	190700	220159388	1879	1879	1879	1879	0
80	20241212	190600	220159388	1879	1879	1879	1879	0
81	20241212	190500	220159388	1879	1879	1879	1879	0
82	20241212	190400	220159388	1879	1879	1879	1879	0
83	20241212	190300	220159388	1879	1879	1879	1879	0
84	20241212	190200	220159388	1879	1879	1879	1879	0
85	20241212	190100	220159388	1879	1879	1879	1879	0
86	20241212	190000	220159388	1879	1879	1879	1879	0
87	20241212	185900	220159388	1879	1879	1879	1879	0
88	20241212	185800	220159388	1879	1879	1879	1879	0
89	20241212	185700	220159388	1879	1879	1879	1879	0
90	20241212	185600	220159388	1879	1879	1879	1879	0
91	20241212	185500	220159388	1879	1879	1879	1879	0
92	20241212	185400	220159388	1879	1879	1879	1879	4038
93	20241212	185300	220159388	1879	1879	1879	1879	0
94	20241212	185200	220159388	1879	1879	1879	1879	0
95	20241212	185100	220159388	1879	1879	1879	1879	0
96	20241212	185000	220159388	1879	1879	1879	1879	0
97	20241212	184900	220159388	1879	1879	1879	1879	0
98	20241212	184800	220159388	1879	1879	1879	1879	0
99	20241212	184700	220159388	1879	1879	1879	1879	0
100	20241212	184600	220159388	1879	1879	1879	1879	0
101	20241212	184500	220159388	1879	1879	1879	1879	0
102	20241212	184400	220159388	1879	1879	1879	1879	0
103	20241212	184300	220159388	1879	1879	1879	1879	0
104	20241212	184200	220159388	1879	1879	1879	1879	0
105	20241212	184100	220159388	1879	1879	1879	1879	0
106	20241212	184000	220159388	1879	1879	1879	1879	0
107	20241212	183900	220159388	1879	1879	1879	1879	0
108	20241212	183800	220159388	1879	1879	1879	1879	0
109	20241212	183700	220159388	1879	1879	1879	1879	0
110	20241212	183600	220159388	1879	1879	1879	1879	0
111	20241212	183500	220159388	1879	1879	1879	1879	0
112	20241212	183400	220159388	1879	1879	1879	1879	0
113	20241212	183300	220159388	1879	1879	1879	1879	0
114	20241212	183200	220159388	1879	1879	1879	1879	0
115	20241212	183100	220159388	1879	1879	1879	1879	0
116	20241212	183000	220159388	1879	1879	1879	1879	0
117	20241212	182900	220159388	1879	1879	1879	1879	0
118	20241212	182800	220159388	1879	1879	1879	1879	0
119	20241212	182700	220159388	1879	1879	1879	1879	0
120	20241212	182600	220159388	1879	1879	1879	1879	0
121	20241212	182500	220159388	1879	1879	1879	1879	0
122	20241212	182400	220159388	1879	1879	1879	1879	4038
123	20241212	182300	220159388	1879	1879	1879	1879	0
124	20241212	182200	220159388	1879	1879	1879	1879	0
125	20241212	182100	220159388	1879	1879	1879	1879	0
126	20241212	182000	220159388	1879	1879	1879	1879	0
127	20241212	181900	220159388	1879	1879	1879	1879	0
128	20241212	181800	220159388	1879	1879	1879	1879	0
129	20241212	181700	220159388	1879	1879	1879	1879	0
130	20241212	181600	220159388	1879	1879	1879	1879	0
131	20241212	181500	220159388	1879	1879	1879	1879	0
132	20241212	181400	220159388	1879	1879	1879	1879	0
133	20241212	181300	220159388	1879	1879	1879	1879	0
134	20241212	181200	220159388	1879	1879	1879	1879	0
135	20241212	181100	220159388	1879	1879	1879	1879	0
136	20241212	181000	220159388	1879	1879	1879	1879	0
137	20241212	180900	220159388	1879	1879	1879	1879	0
138	20241212	180800	220159388	1879	1879	1879	1879	0
139	20241212	180700	220159388	1879	1879	1879	1879	0
140	20241212	180600	220159388	1879	1879	1879	1879	0
141	20241212	180500	220159388	1879	1879	1879	1879	0
142	20241212	180400	220159388	1879	1879	1879	1879	0
143	20241212	180300	220159388	1879	1879	1879	1879	0
144	20241212	180200	220159388	1879	1879	1879	1879	0
145	20241212	180100	220159388	1879	1879	1879	1879	0
146	20241212	180000	220159388	1879	1879	1879	1879	0
147	20241212	175900	220159388	1879	1879	1879	1879	0
148	20241212	175800	220159388	1879	1879	1879	1879	0
149	20241212	175700	220159388	1879	1879	1879	1879	0
150	20241212	175600	220159388	1879	1879	1879	1879	0
151	20241212	175500	220159388	1879	1879	1879	1879	0
152	20241212	175400	220159388	1879	1879	1879	1879	4038
153	20241212	175300	220159388	1879	1879	1879	1879	0
154	20241212	175200	220159388	1879	1879	1879	1879	0
155	20241212	175100	220159388	1879	1879	1879	1879	0
156	20241212	175000	220159388	1879	1879	1879	1879	0
157	20241212	174900	220159388	1879	1879	1879	1879	0
158	20241212	174800	220159388	1879	1879	1879	1879	0
159	20241212	174700	220159388	1879	1879	1879	1879	0
160	20241212	174600	220159388	1879	1879	1879	1879	0
161	20241212	174500	220159388	1879	1879	1879	1879	0
162	20241212	174400	220159388	1879	1879	1879	1879	0
163	20241212	174300	220159388	1879	1879	1879	1879	0
164	20241212	174200	220159388	1879	1879	1879	1879	0
165	20241212	174100	220159388	1879	1879	1879	1879	0
166	20241212	174000	220159388	1879	1879	1879	1879	0
167	20241212	173900	220159388	1879	1879	1879	1879	0
168	20241212	173800	220159388	1879	1879	1879	1879	0
169	20241212	173700	220159388	1879	1879	1879	1879	0
170	20241212	173600	220159388	1879	1879	1879	1879	0
171	20241212	173500	220159388	1879	1879	1879	1879	0
172	20241212	173400	220159388	1879	1879	1879	1879	0
173	20241212	173300	220159388	1879	1879	1879	1879	0
174	20241212	173200	220159388	1879	1879	1879	1879	0
175	20241212	173100	220159388	1879	1879	1879	1879	0
176	20241212	173000	220159388	1879	1879	1879	1879	0
177	20241212	172900	220159388	1879	1879	1879	1879	0
178	20241212	172800	220159388	1879	1879	1879	1879	0
179	20241212	172700	220159388	1879	1879	1879	1879	0
180	20241212	172600	220159388	1879	1879	1879	1879	0
181	20241212	172500	220159388	1879	1879	1879	1879	0
182	20241212	172400	220159388	1879	1879	1879	1879	4038
183	20241212	172300	220159388	1879	1879	1879	1879	0
184	20241212	172200	220159388	1879	1879	1879	1879	0
185	20241212	172100	220159388	1879	1879	1879	1879	0
186	20241212	172000	220159388	1879	1879	1879	1879	0
187	20241212	171900	220159388	1879	1879	1879	1879	0
188	20241212	171800	220159388	1879	1879	1879	1879	0
189	20241212	171700	220159388	1879	1879	1879	1879	0
190	20241212	171600	220159388	1879	1879	1879	1879	0
191	20241212	171500	220159388	1879	1879	1879	1879	0
192	20241212	171400	220159388	1879	1879	1879	1879	0
193	20241212	171300	220159388	1879	1879	1879	1879	0
194	20241212	171200	220159388	1879	1879	1879	1879	0
195	20241212	171100	220159388	1879	1879	1879	1879	0
196	20241212	171000	220159388	1879	1879	1879	1879	0
197	20241212	170900	220159388	1879	1879	1879	1879	0
198	20241212	170800	220159388	1879	1879	1879	1879	0
199	20241212	170700	220159388	1879	1879	1879	1879	0
200	20241212	170600	220159388	1879	1879	1879	1879	0
201	20241212	170500	220159388	1879	1879	1879	1879	0
202	20241212	170400	220159388	1879	1879	1879	1879	0
203	20241212	170300	220159388	1879	1879	1879	1879	0
204	20241212	170200	220159388	1879	1879	1879	1879	0
205	20241212	170100	220159388	1879	1879	1879	1879	0
206	20241212	170000	220159388	1879	1879	1879	1879	0
207	20241212	165900	220159388	1879	1879	1879	1879	0
208	20241212	165800	220159388	1879	1879	1879	1879	0
209	20241212	165700	220159388	1879	1879	1879	1879	0
210	20241212	165600	220159388	1879	1879	1879	1879	0
211	20241212	165500	220159388	1879	1879	1879	1879	0
212	20241212	165400	220159388	1879	1879	1879	1879	4038
213	20241212	165300	220159388	1879	1879	1879	1879	0
214	20241212	165200	220159388	1879	1879	1879	1879	0
215	20241212	165100	220159388	1879	1879	1879	1879	0
216	20241212	165000	220159388	1879	1879	1879	1879	0
217	20241212	164900	220159388	1879	1879	1879	1879	0
218	20241212	164800	220159388	1879	1879	1879	1879	0
219	20241212	164700	220159388	1879	1879	1879	1879	0
220	20241212	164600	220159388	1879	1879	1879	1879	0
221	20241212	164500	220159388	1879	1879	1879	1879	0
222	20241212	164400	220159388	1879	1879	1879	1879	0
223	20241212	164300	220159388	1879	1879	1879	1879	0
224	20241212	164200	220159388	1879	1879	1879	1879	0
225	20241212	164100	220159388	1879	1879	1879	1879	0
226	20241212	164000	220159388	1879	1879	1879	1879	0
227	20241212	163900	220159388	1879	1879	1879	1879	0
228	20241212	163800	220159388	1879	1879	1879	1879	0
229	20241212	163700	220159388	1879	1879	1879	1879	0
230	20241212	163600	220159388	1879	1879	1879	1879	0
231	20241212	163500	220159388	1879	1879	1879	1879	0
232	20241212	163400	220159388	1879	1879	1879	1879	0
233	20241212	163300	220159388	1879	1879	1879	1879	0
234	20241212	163200	220159388	1879	1879	1879	1879	0
235	20241212	163100	220159388	1879	1879	1879	1879	0
236	20241212	163000	220159388	1879	1879	1879	1879	0
237	20241212	162900	220159388	1879	1879	1879	1879	0
238	20241212	162800	220159388	1879	1879	1879	1879	0
239	20241212	162700	220159388	1879	1879	1879	1879	0
240	20241212	162600	220159388	1879	1879	1879	1879	0
241	20241212	162500	220159388	1879	1879	1879	1879	0
242	20241212	162400	220159388	1879	1879	1879	1879	4038
243	20241212	162300	220159388	1879	1879	1879	1879	0
244	20241212	162200	220159388	1879	1879	1879	1879	0
245	20241212	162100	220159388	1879	1879	1879	1879	0
246	20241212	162000	220159388	1879	1879	1879	1879	0
247	20241212	161900	220159388	1879	1879	1879	1879	0
248	20241212	161800	220159388	1879	1879	1879	1879	0
249	20241212	161700	220159388	1879	1879	1879	1879	0
250	20241212	161600	220159388	1879	1879	1879	1879	0
251	20241212	161500	220159388	1879	1879	1879	1879	0
252	20241212	161400	220159388	1879	1879	1879	1879	0
253	20241212	161300	220159388	1879	1879	1879	1879	0
254	20241212	161200	220159388	1879	1879	1879	1879	0
255	20241212	161100	220159388	1879	1879	1879	1879	0
256	20241212	161000	220159388	1879	1879	1879	1879	0
257	20241212	160900	220159388	1879	1879	1879	1879	0
258	20241212	160800	220159388	1879	1879	1879	1879	0
259	20241212	160700	220159388	1879	1879	1879	1879	0
260	20241212	160600	220159388	1879	1879	1879	1879	0
261	20241212	160500	220159388	1879	1879	1879	1879	0
262	20241212	160400	220159388	1879	1879	1879	1879	0
263	20241212	160300	220159388	1879	1879	1879	1879	0
264	20241212	160200	220159388	1879	1879	1879	1879	0
265	20241212	160100	220159388	1879	1879	1879	1879	0
266	20241212	160000	220159388	1879	1879	1879	1879	0
267	20241212	155900	220159388	1879	1879	1879	1879	0
268	20241212	155800	220159388	1879	1879	1879	1879	0
269	20241212	155700	220159388	1879	1879	1879	1879	0
270	20241212	155600	220159388	1879	1879	1879	1879	0
271	20241212	155500	220159388	1879	1879	1879	1879	0
272	20241212	155400	220159388	1879	1879	1879	1879	4038
273	20241212	155300	220159388	1879	1879	1879	1879	0
274	20241212	155200	220159388	1879	1879	1879	1879	0
275	20241212	155100	220159388	1879	1879	1879	1879	0
276	20241212	155000	220159388	1879	1879	1879	1879	0
277	20241212	154900	220159388	1879	1879	1879	1879	0
278	20241212	154800	220159388	1879	1879	1879	1879	0
279	20241212	154700	220159388	1879	1879	1879	1879	0
280	20241212	154600	220159388	1879	1879	1879	1879	0
281	20241212	154500	220159388	1879	1879	1879	1879	0
282	20241212	154400	220159388	1879	1879	1879	1879	0
283	20241212	154300	220159388	1879	1879	1879	1879	0
284	20241212	154200	220159388	1879	1879	1879	1879	0
285	20241212	154100	220159388	1879	1879	1879	1879	0
286	20241212	154000	220159388	1879	1879	1879	1879	0
287	20241212	153900	220159388	1879	1879	1879	1879	0
288	20241212	153800	220159388	1879	1879	1879	1879	0
289	20241212	153700	220159388	1879	1879	1879	1879	0
290	20241212	153600	220159388	1879	1879	1879	1879	0
291	20241212	153500	220159388	1879	1879	1879	1879	0
292	20241212	153400	220159388	1879	1879	1879	1879	0
293	20241212	153300	220159388	1879	1879	1879	1879	0
294	20241212	153200	220159388	1879	1879	1879	1879	0
295	20241212	153100	220159388	1879	1879	1879	1879	0
296	20241212	153000	220159388	1879	1879	1879	1879	4038
297	20241212	152900	212571986	1877	1877	1877	1877	0
298	20241212	152800	212571986	1877	1877	1877	1877	0
299	20241212	152700	212571986	1877	1877	1877	1877	0
300	20241212	152600	212571986	1877	1877	1877	1877	0
301	20241212	152500	212571986	1877	1877	1877	1877	0
302	20241212	152400	212571986	1877	1877	1877	1877	0
303	20241212	152300	212571986	1877	1877	1877	1877	0
304	20241212	152200	212571986	1877	1877	1877	1877	0
305	20241212	152100	212571986	1877	1877	1877	1877	0
306	20241212	152000	212571986	1877	1877	1877	1877	0
307	20241212	151900	212571986	1877	1875	1877	1875	40
308	20241212	151800	212496980	1877	1877	1877	1877	0
309	20241212	151700	212496980	1877	1877	1877	1877	0
310	20241212	151600	212496980	1877	1877	1877	1877	0
311	20241212	151500	212496980	1877	1877	1877	1877	0
312	20241212	151400	212496980	1877	1877	1877	1877	0
313	20241212	151300	212496980	1877	1877	1877	1877	0
314	20241212	151200	212496980	1877	1877	1877	1877	0
315	20241212	151100	212496980	1877	1877	1877	1877	0
316	20241212	151000	212496980	1877	1864	1877	1864	25
317	20241212	150900	212450367	1864	1864	1864	1864	150
318	20241212	150800	212170767	1878	1878	1878	1878	0
319	20241212	150700	212170767	1878	1878	1878	1878	0
320	20241212	150600	212170767	1878	1878	1878	1878	0
321	20241212	150500	212170767	1878	1878	1878	1878	0
322	20241212	150400	212170767	1878	1878	1878	1878	0
323	20241212	150300	212170767	1878	1878	1878	1878	1
324	20241212	150200	212168889	1877	1876	1877	1876	1207
325	20241212	150100	209904298	1876	1876	1876	1876	5
326	20241212	150000	209894918	1874	1874	1874	1874	0
327	20241212	145900	209894918	1874	1874	1874	1874	0
328	20241212	145800	209894918	1874	1874	1874	1874	1298
329	20241212	145700	207462466	1874	1874	1874	1874	500
330	20241212	145600	206525466	1874	1874	1874	1874	1
331	20241212	145500	206523592	1874	1874	1874	1874	0
332	20241212	145400	206523592	1874	1874	1874	1874	0
333	20241212	145300	206523592	1874	1874	1875	1874	1126
334	20241212	145200	204413195	1874	1874	1874	1874	0
335	20241212	145100	204413195	1874	1874	1874	1874	1
336	20241212	145000	204411321	1858	1858	1858	1858	0
337	20241212	144900	204411321	1858	1858	1858	1858	0
338	20241212	144800	204411321	1858	1858	1858	1858	0
339	20241212	144700	204411321	1858	1858	1858	1858	1
340	20241212	144600	204409463	1854	1854	1854	1854	0
341	20241212	144500	204409463	1854	1860	1860	1854	300
342	20241212	144400	203852687	1874	1874	1874	1874	6
343	20241212	144300	203841443	1875	1875	1875	1875	0
344	20241212	144200	203841443	1875	1875	1875	1875	0
345	20241212	144100	203841443	1875	1870	1875	1870	20
346	20241212	144000	203803998	1870	1870	1870	1870	0
347	20241212	143900	203803998	1870	1870	1870	1870	0
348	20241212	143800	203803998	1870	1870	1870	1870	58
349	20241212	143700	203695538	1870	1870	1870	1870	1
350	20241212	143600	203693668	1870	1870	1870	1870	0
351	20241212	143500	203693668	1870	1870	1870	1870	487
352	20241212	143400	202782978	1870	1870	1870	1870	0
353	20241212	143300	202782978	1870	1870	1870	1870	0
354	20241212	143200	202782978	1870	1870	1870	1870	0
355	20241212	143100	202782978	1870	1853	1870	1853	13543
356	20241212	143000	177599541	1852	1852	1852	1852	0
357	20241212	142900	177599541	1852	1852	1852	1852	1
358	20241212	142800	177597689	1858	1861	1861	1858	73
359	20241212	142700	177461905	1861	1859	1861	1852	3050
360	20241212	142600	171804042	1861	1864	1864	1861	521
361	20241212	142500	170834404	1864	1864	1864	1864	32
362	20241212	142400	170774756	1864	1865	1865	1864	132
363	20241212	142300	170528596	1872	1872	1872	1872	0
364	20241212	142200	170528596	1872	1872	1872	1872	0
365	20241212	142100	170528596	1872	1872	1872	1872	0
366	20241212	142000	170528596	1872	1872	1872	1872	0
367	20241212	141900	170528596	1872	1872	1872	1872	0
368	20241212	141800	170528596	1872	1872	1872	1872	180
369	20241212	141700	170191636	1873	1873	1873	1873	0
370	20241212	141600	170191636	1873	1874	1874	1873	11
371	20241212	141500	170171028	1874	1874	1874	1874	18
372	20241212	141400	170137296	1865	1865	1865	1865	0
373	20241212	141300	170137296	1865	1865	1865	1865	532
374	20241212	141200	169145116	1876	1876	1876	1876	0
375	20241212	141100	169145116	1876	1876	1876	1876	0
376	20241212	141000	169145116	1876	1876	1876	1876	0
377	20241212	140900	169145116	1876	1876	1876	1876	1
378	20241212	140800	169143240	1877	1877	1877	1877	0
379	20241212	140700	169143240	1877	1877	1877	1877	0
380	20241212	140600	169143240	1877	1877	1877	1877	0
381	20241212	140500	169143240	1877	1877	1877	1877	1
382	20241212	140400	169141363	1871	1871	1871	1871	0
383	20241212	140300	169141363	1871	1871	1871	1871	201
384	20241212	140200	168765292	1877	1877	1877	1877	0
385	20241212	140100	168765292	1877	1877	1877	1877	0
386	20241212	140000	168765292	1877	1877	1877	1877	0
387	20241212	135900	168765292	1877	1877	1877	1877	500
388	20241212	135800	167826792	1877	1877	1877	1877	0
389	20241212	135700	167826792	1877	1874	1877	1874	52
390	20241212	135600	167729341	1874	1861	1874	1861	1949
391	20241212	135500	164093327	1860	1860	1860	1860	100
392	20241212	135400	163907327	1860	1860	1860	1860	0
393	20241212	135300	163907327	1860	1860	1860	1860	4
394	20241212	135200	163899887	1861	1861	1861	1861	1
395	20241212	135100	163898026	1860	1860	1860	1860	200
396	20241212	135000	163526026	1860	1860	1860	1860	0
397	20241212	134900	163526026	1860	1860	1860	1860	0
398	20241212	134800	163526026	1860	1860	1860	1860	1
399	20241212	134700	163524166	1859	1859	1859	1859	0
400	20241212	134600	163524166	1859	1859	1859	1859	0
401	20241212	134500	163524166	1859	1857	1859	1857	2517
402	20241212	134400	158849328	1857	1857	1857	1857	0
403	20241212	134300	158849328	1857	1857	1857	1857	0
404	20241212	134200	158849328	1857	1857	1857	1857	1
405	20241212	134100	158847471	1857	1857	1857	1857	0
406	20241212	134000	158847471	1857	1856	1859	1856	3201
407	20241212	133900	152903212	1856	1856	1856	1856	0
408	20241212	133800	152903212	1856	1856	1856	1856	199
409	20241212	133700	152533868	1856	1856	1856	1856	1
410	20241212	133600	152532012	1853	1853	1853	1853	400
411	20241212	133500	151790812	1858	1858	1858	1858	0
412	20241212	133400	151790812	1858	1858	1858	1858	0
413	20241212	133300	151790812	1858	1858	1858	1858	0
414	20241212	133200	151790812	1858	1858	1858	1858	0
415	20241212	133100	151790812	1858	1858	1858	1858	0
416	20241212	133000	151790812	1858	1859	1859	1858	12
417	20241212	132900	151768515	1858	1858	1858	1858	10
418	20241212	132800	151749935	1858	1858	1858	1858	92
419	20241212	132700	151578999	1859	1859	1859	1859	0
420	20241212	132600	151578999	1859	1859	1859	1859	0
421	20241212	132500	151578999	1859	1859	1859	1859	0
422	20241212	132400	151578999	1859	1859	1859	1859	0
423	20241212	132300	151578999	1859	1859	1859	1859	0
424	20241212	132200	151578999	1859	1859	1859	1859	0
425	20241212	132100	151578999	1859	1859	1859	1859	0
426	20241212	132000	151578999	1859	1859	1859	1859	1
427	20241212	131900	151577140	1852	1852	1852	1852	146
428	20241212	131800	151306748	1852	1852	1852	1852	354
429	20241212	131700	150651140	1862	1853	1862	1852	401
430	20241212	131600	149908278	1853	1853	1853	1853	0
431	20241212	131500	149908278	1853	1854	1854	1853	1537
432	20241212	131400	147059680	1854	1854	1854	1854	0
433	20241212	131300	147059680	1854	1854	1854	1854	963
434	20241212	131200	145274278	1854	1854	1854	1854	0
435	20241212	131100	145274278	1854	1854	1854	1854	302
436	20241212	131000	144714370	1853	1853	1853	1853	0
437	20241212	130900	144714370	1853	1853	1853	1853	0
438	20241212	130800	144714370	1853	1853	1853	1853	104
439	20241212	130700	144521658	1854	1854	1854	1854	0
440	20241212	130600	144521658	1854	1855	1855	1854	698
441	20241212	130500	143227221	1856	1856	1856	1856	381
442	20241212	130400	142520085	1855	1867	1867	1855	247
443	20241212	130300	142061736	1868	1868	1868	1868	1
444	20241212	130200	142059868	1858	1858	1858	1858	0
445	20241212	130100	142059868	1858	1859	1859	1858	97
446	20241212	130000	141879565	1870	1870	1870	1870	0
447	20241212	125900	141879565	1870	1870	1870	1870	0
448	20241212	125800	141879565	1870	1870	1870	1870	0
449	20241212	125700	141879565	1870	1870	1870	1870	0
450	20241212	125600	141879565	1870	1870	1870	1870	0
451	20241212	125500	141879565	1870	1870	1870	1870	0
452	20241212	125400	141879565	1870	1870	1870	1870	71
453	20241212	125300	141746795	1873	1854	1873	1853	700
454	20241212	125200	140446403	1860	1860	1860	1860	0
455	20241212	125100	140446403	1860	1860	1860	1860	0
456	20241212	125000	140446403	1860	1860	1860	1860	2
457	20241212	124900	140442683	1860	1854	1860	1853	20
458	20241212	124800	140405615	1853	1853	1853	1853	0
459	20241212	124700	140405615	1853	1853	1853	1853	0
460	20241212	124600	140405615	1853	1853	1853	1853	0
461	20241212	124500	140405615	1853	1853	1853	1853	0
462	20241212	124400	140405615	1853	1853	1853	1853	140
463	20241212	124300	140146195	1860	1860	1860	1860	1
464	20241212	124200	140144335	1852	1852	1852	1852	0
465	20241212	124100	140144335	1852	1852	1852	1852	0
466	20241212	124000	140144335	1852	1852	1852	1852	0
467	20241212	123900	140144335	1852	1852	1852	1852	0
468	20241212	123800	140144335	1852	1852	1852	1852	0
469	20241212	123700	140144335	1852	1852	1852	1852	0
470	20241212	123600	140144335	1852	1852	1852	1852	0
471	20241212	123500	140144335	1852	1852	1852	1852	0
472	20241212	123400	140144335	1852	1852	1852	1852	513
473	20241212	123300	139194259	1852	1852	1852	1852	0
474	20241212	123200	139194259	1852	1852	1852	1852	0
475	20241212	123100	139194259	1852	1853	1853	1852	1212
476	20241212	123000	136948636	1852	1852	1852	1852	0
477	20241212	122900	136948636	1852	1852	1852	1852	0
478	20241212	122800	136948636	1852	1852	1852	1852	0
479	20241212	122700	136948636	1852	1852	1852	1852	0
480	20241212	122600	136948636	1852	1852	1852	1852	0
481	20241212	122500	136948636	1852	1855	1855	1852	940
482	20241212	122400	135205637	1860	1860	1860	1860	1
483	20241212	122300	135203777	1855	1855	1855	1855	0
484	20241212	122200	135203777	1855	1855	1855	1855	0
485	20241212	122100	135203777	1855	1855	1855	1855	10
486	20241212	122000	135185227	1853	1853	1853	1853	0
487	20241212	121900	135185227	1853	1853	1853	1853	1
488	20241212	121800	135183374	1860	1860	1860	1860	0
489	20241212	121700	135183374	1860	1860	1860	1860	0
490	20241212	121600	135183374	1860	1860	1860	1860	1
491	20241212	121500	135181514	1860	1860	1860	1860	1237
492	20241212	121400	132880694	1860	1860	1860	1860	0
493	20241212	121300	132880694	1860	1860	1860	1860	220
494	20241212	121200	132471494	1860	1861	1861	1858	3512
495	20241212	121100	125938947	1862	1862	1862	1862	0
496	20241212	121000	125938947	1862	1862	1862	1862	283
497	20241212	120900	125412001	1873	1873	1873	1873	50
498	20241212	120800	125318351	1862	1862	1862	1862	0
499	20241212	120700	125318351	1862	1865	1865	1862	1085
500	20241212	120600	123295466	1866	1877	1877	1866	19390
501	20241212	120500	86951299	1877	1877	1877	1877	1
502	20241212	120400	86949422	1878	1878	1878	1878	0
503	20241212	120300	86949422	1878	1878	1878	1878	0
504	20241212	120200	86949422	1878	1878	1878	1878	0
505	20241212	120100	86949422	1878	1878	1878	1878	300
506	20241212	120000	86386022	1878	1878	1878	1878	0
507	20241212	115900	86386022	1878	1878	1878	1878	0
508	20241212	115800	86386022	1878	1878	1878	1878	0
509	20241212	115700	86386022	1878	1878	1878	1878	0
510	20241212	115600	86386022	1878	1879	1879	1878	100
511	20241212	115500	86198221	1878	1878	1878	1878	0
512	20241212	115400	86198221	1878	1878	1878	1878	0
513	20241212	115300	86198221	1878	1878	1878	1878	2
514	20241212	115200	86194465	1879	1879	1879	1879	0
515	20241212	115100	86194465	1879	1879	1879	1879	100
516	20241212	115000	86006565	1878	1878	1878	1878	10
517	20241212	114900	85987785	1878	1878	1878	1878	60
518	20241212	114800	85875105	1878	1878	1878	1878	6
519	20241212	114700	85863837	1878	1878	1878	1878	0
520	20241212	114600	85863837	1878	1880	1880	1878	39
521	20241212	114500	85790590	1881	1881	1881	1881	1
522	20241212	114400	85788709	1881	1881	1881	1881	1
523	20241212	114300	85786828	1881	1881	1881	1881	2
524	20241212	114200	85783066	1880	1880	1880	1880	0
525	20241212	114100	85783066	1880	1881	1884	1880	503
526	20241212	114000	84837421	1884	1881	1884	1881	4
527	20241212	113900	84829891	1881	1881	1881	1881	3
528	20241212	113800	84824248	1880	1880	1880	1880	1
529	20241212	113700	84822368	1884	1881	1884	1881	4
530	20241212	113600	84814838	1885	1885	1885	1885	1
531	20241212	113500	84812953	1878	1880	1880	1878	500
532	20241212	113400	83873873	1880	1882	1883	1879	27
533	20241212	113300	83823127	1883	1883	1883	1883	2
534	20241212	113200	83819361	1883	1883	1883	1883	2
535	20241212	113100	83815595	1885	1885	1885	1885	1
536	20241212	113000	83813710	1881	1881	1881	1881	79
537	20241212	112900	83665111	1880	1881	1881	1880	804
538	20241212	112800	82153570	1881	1885	1885	1881	101
539	20241212	112700	81963189	1885	1885	1885	1885	0
540	20241212	112600	81963189	1885	1885	1885	1885	229
541	20241212	112500	81531524	1885	1885	1885	1885	0
542	20241212	112400	81531524	1885	1885	1885	1885	0
543	20241212	112300	81531524	1885	1885	1885	1885	0
544	20241212	112200	81531524	1885	1885	1885	1885	0
545	20241212	112100	81531524	1885	1885	1885	1885	0
546	20241212	112000	81531524	1885	1885	1885	1885	0
547	20241212	111900	81531524	1885	1885	1885	1885	0
548	20241212	111800	81531524	1885	1885	1885	1885	1
549	20241212	111700	81529639	1884	1884	1884	1884	10
550	20241212	111600	81510799	1884	1884	1884	1884	0
551	20241212	111500	81510799	1884	1884	1884	1884	50
552	20241212	111400	81416599	1884	1884	1884	1884	0
553	20241212	111300	81416599	1884	1884	1884	1884	50
554	20241212	111200	81322399	1884	1884	1884	1884	0
555	20241212	111100	81322399	1884	1884	1884	1884	0
556	20241212	111000	81322399	1884	1878	1884	1878	6
557	20241212	110900	81311119	1881	1881	1881	1881	0
558	20241212	110800	81311119	1881	1881	1881	1881	187
559	20241212	110700	80959372	1885	1885	1885	1885	0
560	20241212	110600	80959372	1885	1885	1885	1885	0
561	20241212	110500	80959372	1885	1881	1885	1881	2
562	20241212	110400	80955606	1881	1881	1881	1881	0
563	20241212	110300	80955606	1881	1881	1881	1881	16
564	20241212	110200	80925510	1885	1881	1885	1881	2
565	20241212	110100	80921744	1884	1884	1884	1884	11
566	20241212	110000	80901020	1881	1881	1881	1881	0
567	20241212	105900	80901020	1881	1881	1881	1881	0
568	20241212	105800	80901020	1881	1881	1881	1881	0
569	20241212	105700	80901020	1881	1881	1881	1881	150
570	20241212	105600	80618870	1886	1886	1886	1886	0
571	20241212	105500	80618870	1886	1886	1886	1886	0
572	20241212	105400	80618870	1886	1886	1886	1886	0
573	20241212	105300	80618870	1886	1886	1886	1886	0
574	20241212	105200	80618870	1886	1892	1892	1886	3
575	20241212	105100	80613206	1891	1891	1891	1891	0
576	20241212	105000	80613206	1891	1891	1891	1891	182
577	20241212	104900	80269044	1891	1891	1891	1891	0
578	20241212	104800	80269044	1891	1888	1891	1888	104
579	20241212	104700	80072410	1876	1876	1876	1876	0
580	20241212	104600	80072410	1876	1876	1876	1876	0
581	20241212	104500	80072410	1876	1876	1876	1876	0
582	20241212	104400	80072410	1876	1876	1876	1876	100
583	20241212	104300	79884810	1876	1876	1876	1876	0
584	20241212	104200	79884810	1876	1876	1876	1876	500
585	20241212	104100	78946810	1876	1876	1876	1876	38
586	20241212	104000	78875522	1877	1877	1877	1877	0
587	20241212	103900	78875522	1877	1877	1877	1877	1
588	20241212	103800	78873645	1877	1877	1877	1877	0
589	20241212	103700	78873645	1877	1877	1877	1877	1
590	20241212	103600	78871768	1887	1887	1887	1887	0
591	20241212	103500	78871768	1887	1887	1887	1887	240
592	20241212	103400	78418888	1887	1887	1887	1887	0
593	20241212	103300	78418888	1887	1887	1887	1887	0
594	20241212	103200	78418888	1887	1887	1887	1887	0
595	20241212	103100	78418888	1887	1886	1887	1886	65
596	20241212	103000	78296297	1886	1886	1886	1886	0
597	20241212	102900	78296297	1886	1886	1886	1886	1
598	20241212	102800	78294411	1886	1886	1886	1886	1
599	20241212	102700	78292525	1874	1874	1874	1874	0
600	20241212	102600	78292525	1874	1874	1874	1874	289
601	20241212	102500	77750939	1874	1875	1875	1874	100
602	20241212	102400	77563529	1887	1887	1887	1887	0
603	20241212	102300	77563529	1887	1887	1887	1887	0
604	20241212	102200	77563529	1887	1887	1887	1887	0
605	20241212	102100	77563529	1887	1887	1887	1887	0
606	20241212	102000	77563529	1887	1887	1887	1887	0
607	20241212	101900	77563529	1887	1887	1887	1887	4
608	20241212	101800	77555981	1874	1889	1889	1874	421
609	20241212	101700	76765886	1890	1890	1890	1890	10
610	20241212	101600	76746986	1890	1890	1890	1890	1
611	20241212	101500	76745096	1889	1888	1889	1888	1124
612	20241212	101400	74622972	1878	1878	1878	1876	741
613	20241212	101300	73231416	1878	1878	1878	1878	0
614	20241212	101200	73231416	1878	1878	1878	1878	1
615	20241212	101100	73229538	1894	1894	1894	1894	300
616	20241212	101000	72661338	1895	1895	1895	1895	1
617	20241212	100900	72659443	1885	1885	1885	1885	0
618	20241212	100800	72659443	1885	1885	1885	1880	847
619	20241212	100700	71065643	1906	1906	1906	1906	1
620	20241212	100600	71063737	1885	1885	1885	1885	0
621	20241212	100500	71063737	1885	1885	1885	1885	100
622	20241212	100400	70875237	1885	1885	1885	1885	0
623	20241212	100300	70875237	1885	1886	1886	1885	96
624	20241212	100200	70694263	1907	1907	1907	1907	0
625	20241212	100100	70694263	1907	1907	1907	1907	0
626	20241212	100000	70694263	1907	1907	1907	1907	118
627	20241212	095900	70469237	1909	1909	1909	1909	0
628	20241212	095800	70469237	1909	1909	1909	1909	0
629	20241212	095700	70469237	1909	1909	1909	1909	0
630	20241212	095600	70469237	1909	1909	1909	1909	0
631	20241212	095500	70469237	1909	1893	1909	1893	2
632	20241212	095400	70465435	1888	1900	1900	1888	5281
633	20241212	095300	60434199	1911	1911	1911	1911	0
634	20241212	095200	60434199	1911	1911	1911	1911	0
635	20241212	095100	60434199	1911	1911	1911	1911	321
636	20241212	095000	59820768	1911	1911	1911	1911	0
637	20241212	094900	59820768	1911	1908	1911	1908	711
638	20241212	094800	58463475	1911	1891	1911	1891	3
639	20241212	094700	58457763	1914	1914	1914	1914	0
640	20241212	094600	58457763	1914	1914	1914	1914	1
641	20241212	094500	58455849	1897	1897	1897	1897	0
642	20241212	094400	58455849	1897	1902	1902	1897	2766
643	20241212	094300	53201333	1917	1910	1917	1910	13
644	20241212	094200	53176468	1910	1910	1910	1910	3
645	20241212	094100	53170738	1910	1910	1910	1903	14
646	20241212	094000	53144047	1910	1910	1910	1910	2
647	20241212	093900	53140227	1910	1906	1910	1906	75
648	20241212	093800	52997077	1918	1918	1918	1918	1
649	20241212	093700	52995159	1901	1901	1901	1901	0
650	20241212	093600	52995159	1901	1901	1901	1901	0
651	20241212	093500	52995159	1901	1918	1918	1901	276
652	20241212	093400	52467083	1918	1918	1918	1918	2
653	20241212	093300	52463247	1903	1903	1903	1903	996
654	20241212	093200	50567859	1903	1919	1919	1903	116
655	20241212	093100	50346457	1920	1920	1920	1920	172
656	20241212	093000	50016217	1920	1919	1920	1919	100
657	20241212	092900	49824237	1919	1917	1919	1917	500
658	20241212	092800	48864757	1919	1919	1919	1919	0
659	20241212	092700	48864757	1919	1919	1919	1919	600
660	20241212	092600	47713357	1919	1919	1919	1919	10
661	20241212	092500	47694167	1919	1919	1919	1919	2
662	20241212	092400	47690329	1919	1919	1919	1919	3
663	20241212	092300	47684572	1919	1919	1919	1919	0
664	20241212	092200	47684572	1919	1919	1919	1919	0
665	20241212	092100	47684572	1919	1918	1919	1918	1978
666	20241212	092000	43888888	1919	1918	1919	1918	2000
667	20241212	091900	40050898	1919	1918	1919	1918	75
668	20241212	091800	39906993	1918	1918	1918	1918	596
669	20241212	091700	38763865	1901	1901	1901	1901	1
670	20241212	091600	38761964	1903	1903	1904	1903	791
671	20241212	091500	37256603	1923	1902	1923	1901	728
672	20241212	091400	35871462	1902	1902	1902	1902	1
673	20241212	091300	35869560	1901	1901	1901	1901	0
674	20241212	091200	35869560	1901	1901	1901	1901	0
675	20241212	091100	35869560	1901	1927	1936	1899	5710
676	20241212	091000	24866831	1927	1927	1927	1927	1
677	20241212	090900	24864904	1897	1899	1899	1897	400
678	20241212	090800	24105988	1897	1899	1899	1897	1344
679	20241212	090700	21555320	1898	1932	1932	1898	2751
680	20241212	090600	16327750	1936	1936	1936	1933	871
681	20241212	090500	14642433	1936	1933	1936	1925	1028
682	20241212	090400	12654423	1888	1942	1942	1888	1100
683	20241212	090300	10521373	1990	1869	1990	1869	3888
684	20241212	090200	2954417	1869	1869	1869	1869	829
685	20241212	090100	1405016	1860	1860	1860	1860	0
686	20241212	090000	1405016	1860	1866	1868	1860	753