KissMeData/205500/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	203200	1656607990	1545	1545	1545	1545	42
3	20241212	203100	1656607990	1545	1545	1545	1545	0
4	20241212	203000	1656607990	1545	1545	1545	1545	0
5	20241212	202900	1656607990	1545	1545	1545	1545	0
6	20241212	202800	1656607990	1545	1545	1545	1545	0
7	20241212	202700	1656607990	1545	1545	1545	1545	0
8	20241212	202600	1656607990	1545	1545	1545	1545	0
9	20241212	202500	1656607990	1545	1545	1545	1545	0
10	20241212	202400	1656607990	1545	1545	1545	1545	0
11	20241212	202300	1656607990	1545	1545	1545	1545	0
12	20241212	202200	1656607990	1545	1545	1545	1545	0
13	20241212	202100	1656607990	1545	1545	1545	1545	0
14	20241212	202000	1656607990	1545	1545	1545	1545	0
15	20241212	201900	1656607990	1545	1545	1545	1545	0
16	20241212	201800	1656607990	1545	1545	1545	1545	0
17	20241212	201700	1656607990	1545	1545	1545	1545	0
18	20241212	201600	1656607990	1545	1545	1545	1545	0
19	20241212	201500	1656607990	1545	1545	1545	1545	0
20	20241212	201400	1656607990	1545	1545	1545	1545	0
21	20241212	201300	1656607990	1545	1545	1545	1545	0
22	20241212	201200	1656607990	1545	1545	1545	1545	0
23	20241212	201100	1656607990	1545	1545	1545	1545	0
24	20241212	201000	1656607990	1545	1545	1545	1545	0
25	20241212	200900	1656607990	1545	1545	1545	1545	0
26	20241212	200800	1656607990	1545	1545	1545	1545	0
27	20241212	200700	1656607990	1545	1545	1545	1545	0
28	20241212	200600	1656607990	1545	1545	1545	1545	0
29	20241212	200500	1656607990	1545	1545	1545	1545	0
30	20241212	200400	1656607990	1545	1545	1545	1545	0
31	20241212	200300	1656607990	1545	1545	1545	1545	0
32	20241212	200200	1656607990	1545	1545	1545	1545	42
33	20241212	200100	1656607990	1545	1545	1545	1545	0
34	20241212	200000	1656607990	1545	1545	1545	1545	0
35	20241212	195900	1656607990	1545	1545	1545	1545	0
36	20241212	195800	1656607990	1545	1545	1545	1545	0
37	20241212	195700	1656607990	1545	1545	1545	1545	0
38	20241212	195600	1656607990	1545	1545	1545	1545	0
39	20241212	195500	1656607990	1545	1545	1545	1545	0
40	20241212	195400	1656607990	1545	1545	1545	1545	0
41	20241212	195300	1656607990	1545	1545	1545	1545	0
42	20241212	195200	1656607990	1545	1545	1545	1545	0
43	20241212	195100	1656607990	1545	1545	1545	1545	0
44	20241212	195000	1656607990	1545	1545	1545	1545	0
45	20241212	194900	1656607990	1545	1545	1545	1545	0
46	20241212	194800	1656607990	1545	1545	1545	1545	0
47	20241212	194700	1656607990	1545	1545	1545	1545	0
48	20241212	194600	1656607990	1545	1545	1545	1545	0
49	20241212	194500	1656607990	1545	1545	1545	1545	0
50	20241212	194400	1656607990	1545	1545	1545	1545	0
51	20241212	194300	1656607990	1545	1545	1545	1545	0
52	20241212	194200	1656607990	1545	1545	1545	1545	0
53	20241212	194100	1656607990	1545	1545	1545	1545	0
54	20241212	194000	1656607990	1545	1545	1545	1545	0
55	20241212	193900	1656607990	1545	1545	1545	1545	0
56	20241212	193800	1656607990	1545	1545	1545	1545	0
57	20241212	193700	1656607990	1545	1545	1545	1545	0
58	20241212	193600	1656607990	1545	1545	1545	1545	0
59	20241212	193500	1656607990	1545	1545	1545	1545	0
60	20241212	193400	1656607990	1545	1545	1545	1545	0
61	20241212	193300	1656607990	1545	1545	1545	1545	0
62	20241212	193200	1656607990	1545	1545	1545	1545	42
63	20241212	193100	1656607990	1545	1545	1545	1545	0
64	20241212	193000	1656607990	1545	1545	1545	1545	0
65	20241212	192900	1656607990	1545	1545	1545	1545	0
66	20241212	192800	1656607990	1545	1545	1545	1545	0
67	20241212	192700	1656607990	1545	1545	1545	1545	0
68	20241212	192600	1656607990	1545	1545	1545	1545	0
69	20241212	192500	1656607990	1545	1545	1545	1545	0
70	20241212	192400	1656607990	1545	1545	1545	1545	0
71	20241212	192300	1656607990	1545	1545	1545	1545	0
72	20241212	192200	1656607990	1545	1545	1545	1545	0
73	20241212	192100	1656607990	1545	1545	1545	1545	0
74	20241212	192000	1656607990	1545	1545	1545	1545	0
75	20241212	191900	1656607990	1545	1545	1545	1545	0
76	20241212	191800	1656607990	1545	1545	1545	1545	0
77	20241212	191700	1656607990	1545	1545	1545	1545	0
78	20241212	191600	1656607990	1545	1545	1545	1545	0
79	20241212	191500	1656607990	1545	1545	1545	1545	0
80	20241212	191400	1656607990	1545	1545	1545	1545	0
81	20241212	191300	1656607990	1545	1545	1545	1545	0
82	20241212	191200	1656607990	1545	1545	1545	1545	0
83	20241212	191100	1656607990	1545	1545	1545	1545	0
84	20241212	191000	1656607990	1545	1545	1545	1545	0
85	20241212	190900	1656607990	1545	1545	1545	1545	0
86	20241212	190800	1656607990	1545	1545	1545	1545	0
87	20241212	190700	1656607990	1545	1545	1545	1545	0
88	20241212	190600	1656607990	1545	1545	1545	1545	0
89	20241212	190500	1656607990	1545	1545	1545	1545	0
90	20241212	190400	1656607990	1545	1545	1545	1545	0
91	20241212	190300	1656607990	1545	1545	1545	1545	0
92	20241212	190200	1656607990	1545	1545	1545	1545	42
93	20241212	190100	1656607990	1545	1545	1545	1545	0
94	20241212	190000	1656607990	1545	1545	1545	1545	0
95	20241212	185900	1656607990	1545	1545	1545	1545	0
96	20241212	185800	1656607990	1545	1545	1545	1545	0
97	20241212	185700	1656607990	1545	1545	1545	1545	0
98	20241212	185600	1656607990	1545	1545	1545	1545	0
99	20241212	185500	1656607990	1545	1545	1545	1545	0
100	20241212	185400	1656607990	1545	1545	1545	1545	0
101	20241212	185300	1656607990	1545	1545	1545	1545	0
102	20241212	185200	1656607990	1545	1545	1545	1545	0
103	20241212	185100	1656607990	1545	1545	1545	1545	0
104	20241212	185000	1656607990	1545	1545	1545	1545	0
105	20241212	184900	1656607990	1545	1545	1545	1545	0
106	20241212	184800	1656607990	1545	1545	1545	1545	0
107	20241212	184700	1656607990	1545	1545	1545	1545	0
108	20241212	184600	1656607990	1545	1545	1545	1545	0
109	20241212	184500	1656607990	1545	1545	1545	1545	0
110	20241212	184400	1656607990	1545	1545	1545	1545	0
111	20241212	184300	1656607990	1545	1545	1545	1545	0
112	20241212	184200	1656607990	1545	1545	1545	1545	0
113	20241212	184100	1656607990	1545	1545	1545	1545	0
114	20241212	184000	1656607990	1545	1545	1545	1545	0
115	20241212	183900	1656607990	1545	1545	1545	1545	0
116	20241212	183800	1656607990	1545	1545	1545	1545	0
117	20241212	183700	1656607990	1545	1545	1545	1545	0
118	20241212	183600	1656607990	1545	1545	1545	1545	0
119	20241212	183500	1656607990	1545	1545	1545	1545	0
120	20241212	183400	1656607990	1545	1545	1545	1545	0
121	20241212	183300	1656607990	1545	1545	1545	1545	0
122	20241212	183200	1656607990	1545	1545	1545	1545	42
123	20241212	183100	1656607990	1545	1545	1545	1545	0
124	20241212	183000	1656607990	1545	1545	1545	1545	0
125	20241212	182900	1656607990	1545	1545	1545	1545	0
126	20241212	182800	1656607990	1545	1545	1545	1545	0
127	20241212	182700	1656607990	1545	1545	1545	1545	0
128	20241212	182600	1656607990	1545	1545	1545	1545	0
129	20241212	182500	1656607990	1545	1545	1545	1545	0
130	20241212	182400	1656607990	1545	1545	1545	1545	0
131	20241212	182300	1656607990	1545	1545	1545	1545	0
132	20241212	182200	1656607990	1545	1545	1545	1545	0
133	20241212	182100	1656607990	1545	1545	1545	1545	0
134	20241212	182000	1656607990	1545	1545	1545	1545	0
135	20241212	181900	1656607990	1545	1545	1545	1545	0
136	20241212	181800	1656607990	1545	1545	1545	1545	0
137	20241212	181700	1656607990	1545	1545	1545	1545	0
138	20241212	181600	1656607990	1545	1545	1545	1545	0
139	20241212	181500	1656607990	1545	1545	1545	1545	0
140	20241212	181400	1656607990	1545	1545	1545	1545	0
141	20241212	181300	1656607990	1545	1545	1545	1545	0
142	20241212	181200	1656607990	1545	1545	1545	1545	0
143	20241212	181100	1656607990	1545	1545	1545	1545	0
144	20241212	181000	1656607990	1545	1545	1545	1545	0
145	20241212	180900	1656607990	1545	1545	1545	1545	0
146	20241212	180800	1656607990	1545	1545	1545	1545	0
147	20241212	180700	1656607990	1545	1545	1545	1545	0
148	20241212	180600	1656607990	1545	1545	1545	1545	0
149	20241212	180500	1656607990	1545	1545	1545	1545	0
150	20241212	180400	1656607990	1545	1545	1545	1545	0
151	20241212	180300	1656607990	1545	1545	1545	1545	0
152	20241212	180200	1656607990	1545	1545	1545	1545	42
153	20241212	180100	1656607990	1545	1545	1545	1545	0
154	20241212	180000	1656607990	1545	1545	1545	1545	0
155	20241212	175900	1656607990	1545	1545	1545	1545	0
156	20241212	175800	1656607990	1545	1545	1545	1545	0
157	20241212	175700	1656607990	1545	1545	1545	1545	0
158	20241212	175600	1656607990	1545	1545	1545	1545	0
159	20241212	175500	1656607990	1545	1545	1545	1545	0
160	20241212	175400	1656607990	1545	1545	1545	1545	0
161	20241212	175300	1656607990	1545	1545	1545	1545	0
162	20241212	175200	1656607990	1545	1545	1545	1545	0
163	20241212	175100	1656607990	1545	1545	1545	1545	0
164	20241212	175000	1656607990	1545	1545	1545	1545	0
165	20241212	174900	1656607990	1545	1545	1545	1545	0
166	20241212	174800	1656607990	1545	1545	1545	1545	0
167	20241212	174700	1656607990	1545	1545	1545	1545	0
168	20241212	174600	1656607990	1545	1545	1545	1545	0
169	20241212	174500	1656607990	1545	1545	1545	1545	0
170	20241212	174400	1656607990	1545	1545	1545	1545	0
171	20241212	174300	1656607990	1545	1545	1545	1545	0
172	20241212	174200	1656607990	1545	1545	1545	1545	0
173	20241212	174100	1656607990	1545	1545	1545	1545	0
174	20241212	174000	1656607990	1545	1545	1545	1545	0
175	20241212	173900	1656607990	1545	1545	1545	1545	0
176	20241212	173800	1656607990	1545	1545	1545	1545	0
177	20241212	173700	1656607990	1545	1545	1545	1545	0
178	20241212	173600	1656607990	1545	1545	1545	1545	0
179	20241212	173500	1656607990	1545	1545	1545	1545	0
180	20241212	173400	1656607990	1545	1545	1545	1545	0
181	20241212	173300	1656607990	1545	1545	1545	1545	0
182	20241212	173200	1656607990	1545	1545	1545	1545	42
183	20241212	173100	1656607990	1545	1545	1545	1545	0
184	20241212	173000	1656607990	1545	1545	1545	1545	0
185	20241212	172900	1656607990	1545	1545	1545	1545	0
186	20241212	172800	1656607990	1545	1545	1545	1545	0
187	20241212	172700	1656607990	1545	1545	1545	1545	0
188	20241212	172600	1656607990	1545	1545	1545	1545	0
189	20241212	172500	1656607990	1545	1545	1545	1545	0
190	20241212	172400	1656607990	1545	1545	1545	1545	0
191	20241212	172300	1656607990	1545	1545	1545	1545	0
192	20241212	172200	1656607990	1545	1545	1545	1545	0
193	20241212	172100	1656607990	1545	1545	1545	1545	0
194	20241212	172000	1656607990	1545	1545	1545	1545	0
195	20241212	171900	1656607990	1545	1545	1545	1545	0
196	20241212	171800	1656607990	1545	1545	1545	1545	0
197	20241212	171700	1656607990	1545	1545	1545	1545	0
198	20241212	171600	1656607990	1545	1545	1545	1545	0
199	20241212	171500	1656607990	1545	1545	1545	1545	0
200	20241212	171400	1656607990	1545	1545	1545	1545	0
201	20241212	171300	1656607990	1545	1545	1545	1545	0
202	20241212	171200	1656607990	1545	1545	1545	1545	0
203	20241212	171100	1656607990	1545	1545	1545	1545	0
204	20241212	171000	1656607990	1545	1545	1545	1545	0
205	20241212	170900	1656607990	1545	1545	1545	1545	0
206	20241212	170800	1656607990	1545	1545	1545	1545	0
207	20241212	170700	1656607990	1545	1545	1545	1545	0
208	20241212	170600	1656607990	1545	1545	1545	1545	0
209	20241212	170500	1656607990	1545	1545	1545	1545	0
210	20241212	170400	1656607990	1545	1545	1545	1545	0
211	20241212	170300	1656607990	1545	1545	1545	1545	0
212	20241212	170200	1656607990	1545	1545	1545	1545	42
213	20241212	170100	1656607990	1545	1545	1545	1545	0
214	20241212	170000	1656607990	1545	1545	1545	1545	0
215	20241212	165900	1656607990	1545	1545	1545	1545	0
216	20241212	165800	1656607990	1545	1545	1545	1545	0
217	20241212	165700	1656607990	1545	1545	1545	1545	0
218	20241212	165600	1656607990	1545	1545	1545	1545	0
219	20241212	165500	1656607990	1545	1545	1545	1545	0
220	20241212	165400	1656607990	1545	1545	1545	1545	0
221	20241212	165300	1656607990	1545	1545	1545	1545	0
222	20241212	165200	1656607990	1545	1545	1545	1545	0
223	20241212	165100	1656607990	1545	1545	1545	1545	0
224	20241212	165000	1656607990	1545	1545	1545	1545	0
225	20241212	164900	1656607990	1545	1545	1545	1545	0
226	20241212	164800	1656607990	1545	1545	1545	1545	0
227	20241212	164700	1656607990	1545	1545	1545	1545	0
228	20241212	164600	1656607990	1545	1545	1545	1545	0
229	20241212	164500	1656607990	1545	1545	1545	1545	0
230	20241212	164400	1656607990	1545	1545	1545	1545	0
231	20241212	164300	1656607990	1545	1545	1545	1545	0
232	20241212	164200	1656607990	1545	1545	1545	1545	0
233	20241212	164100	1656607990	1545	1545	1545	1545	0
234	20241212	164000	1656607990	1545	1545	1545	1545	0
235	20241212	163900	1656607990	1545	1545	1545	1545	0
236	20241212	163800	1656607990	1545	1545	1545	1545	0
237	20241212	163700	1656607990	1545	1545	1545	1545	0
238	20241212	163600	1656607990	1545	1545	1545	1545	0
239	20241212	163500	1656607990	1545	1545	1545	1545	0
240	20241212	163400	1656607990	1545	1545	1545	1545	0
241	20241212	163300	1656607990	1545	1545	1545	1545	0
242	20241212	163200	1656607990	1545	1545	1545	1545	42
243	20241212	163100	1656607990	1545	1545	1545	1545	0
244	20241212	163000	1656607990	1545	1545	1545	1545	0
245	20241212	162900	1656607990	1545	1545	1545	1545	0
246	20241212	162800	1656607990	1545	1545	1545	1545	0
247	20241212	162700	1656607990	1545	1545	1545	1545	0
248	20241212	162600	1656607990	1545	1545	1545	1545	0
249	20241212	162500	1656607990	1545	1545	1545	1545	0
250	20241212	162400	1656607990	1545	1545	1545	1545	0
251	20241212	162300	1656607990	1545	1545	1545	1545	0
252	20241212	162200	1656607990	1545	1545	1545	1545	0
253	20241212	162100	1656607990	1545	1545	1545	1545	0
254	20241212	162000	1656607990	1545	1545	1545	1545	0
255	20241212	161900	1656607990	1545	1545	1545	1545	0
256	20241212	161800	1656607990	1545	1545	1545	1545	0
257	20241212	161700	1656607990	1545	1545	1545	1545	0
258	20241212	161600	1656607990	1545	1545	1545	1545	0
259	20241212	161500	1656607990	1545	1545	1545	1545	0
260	20241212	161400	1656607990	1545	1545	1545	1545	0
261	20241212	161300	1656607990	1545	1545	1545	1545	0
262	20241212	161200	1656607990	1545	1545	1545	1545	0
263	20241212	161100	1656607990	1545	1545	1545	1545	0
264	20241212	161000	1656607990	1545	1545	1545	1545	0
265	20241212	160900	1656607990	1545	1545	1545	1545	0
266	20241212	160800	1656607990	1545	1545	1545	1545	0
267	20241212	160700	1656607990	1545	1545	1545	1545	0
268	20241212	160600	1656607990	1545	1545	1545	1545	0
269	20241212	160500	1656607990	1545	1545	1545	1545	0
270	20241212	160400	1656607990	1545	1545	1545	1545	0
271	20241212	160300	1656607990	1545	1545	1545	1545	0
272	20241212	160200	1656607990	1545	1545	1545	1545	42
273	20241212	160100	1656607990	1545	1545	1545	1545	0
274	20241212	160000	1656607990	1545	1545	1545	1545	0
275	20241212	155900	1656607990	1545	1545	1545	1545	0
276	20241212	155800	1656607990	1545	1545	1545	1545	0
277	20241212	155700	1656607990	1545	1545	1545	1545	0
278	20241212	155600	1656607990	1545	1545	1545	1545	0
279	20241212	155500	1656607990	1545	1545	1545	1545	0
280	20241212	155400	1656607990	1545	1545	1545	1545	0
281	20241212	155300	1656607990	1545	1545	1545	1545	0
282	20241212	155200	1656607990	1545	1545	1545	1545	0
283	20241212	155100	1656607990	1545	1545	1545	1545	0
284	20241212	155000	1656607990	1545	1545	1545	1545	0
285	20241212	154900	1656607990	1545	1545	1545	1545	0
286	20241212	154800	1656607990	1545	1545	1545	1545	0
287	20241212	154700	1656607990	1545	1545	1545	1545	0
288	20241212	154600	1656607990	1545	1545	1545	1545	0
289	20241212	154500	1656607990	1545	1545	1545	1545	0
290	20241212	154400	1656607990	1545	1545	1545	1545	0
291	20241212	154300	1656607990	1545	1545	1545	1545	0
292	20241212	154200	1656607990	1545	1545	1545	1545	0
293	20241212	154100	1656607990	1545	1545	1545	1545	0
294	20241212	154000	1656607990	1545	1545	1545	1545	0
295	20241212	153900	1656607990	1545	1545	1545	1545	0
296	20241212	153800	1656607990	1545	1545	1545	1545	0
297	20241212	153700	1656607990	1545	1545	1545	1545	0
298	20241212	153600	1656607990	1545	1545	1545	1545	0
299	20241212	153500	1656607990	1545	1545	1545	1545	0
300	20241212	153400	1656607990	1545	1545	1545	1545	0
301	20241212	153300	1656607990	1545	1545	1545	1545	0
302	20241212	153200	1656607990	1545	1545	1545	1545	42
303	20241212	153100	1656607990	1545	1545	1545	1545	0
304	20241212	153000	1656607990	1545	1545	1545	1545	42
305	20241212	152900	1656543100	1545	1545	1545	1545	0
306	20241212	152800	1656543100	1545	1545	1545	1545	0
307	20241212	152700	1656543100	1545	1545	1545	1545	0
308	20241212	152600	1656543100	1545	1545	1545	1545	0
309	20241212	152500	1656543100	1545	1545	1545	1545	0
310	20241212	152400	1656543100	1545	1545	1545	1545	0
311	20241212	152300	1656543100	1545	1545	1545	1545	0
312	20241212	152200	1656543100	1545	1545	1545	1545	0
313	20241212	152100	1656543100	1545	1545	1545	1545	0
314	20241212	152000	1656543100	1545	1545	1545	1545	0
315	20241212	151900	1656543100	1545	1545	1545	1545	0
316	20241212	151800	1656543100	1545	1545	1545	1545	0
317	20241212	151700	1656543100	1545	1545	1545	1545	0
318	20241212	151600	1656543100	1545	1545	1545	1545	0
319	20241212	151500	1656543100	1545	1545	1545	1545	0
320	20241212	151400	1656543100	1545	1545	1545	1545	0
321	20241212	151300	1656543100	1545	1545	1545	1545	0
322	20241212	151200	1656543100	1545	1545	1545	1545	0
323	20241212	151100	1656543100	1545	1545	1545	1545	0
324	20241212	151000	1656543100	1545	1545	1545	1545	2
325	20241212	150900	1656540010	1545	1545	1545	1545	0
326	20241212	150800	1656540010	1545	1545	1545	1545	0
327	20241212	150700	1656540010	1545	1545	1545	1545	3
328	20241212	150600	1656535375	1545	1545	1545	1545	0
329	20241212	150500	1656535375	1545	1545	1545	1545	0
330	20241212	150400	1656535375	1545	1545	1545	1545	0
331	20241212	150300	1656535375	1545	1545	1545	1545	0
332	20241212	150200	1656535375	1545	1545	1545	1545	0
333	20241212	150100	1656535375	1545	1545	1545	1545	0
334	20241212	150000	1656535375	1545	1545	1545	1545	0
335	20241212	145900	1656535375	1545	1545	1545	1545	1
336	20241212	145800	1656533830	1545	1545	1545	1545	0
337	20241212	145700	1656533830	1545	1545	1545	1545	0
338	20241212	145600	1656533830	1545	1545	1545	1545	0
339	20241212	145500	1656533830	1545	1545	1545	1545	0
340	20241212	145400	1656533830	1545	1545	1545	1545	0
341	20241212	145300	1656533830	1545	1545	1545	1545	0
342	20241212	145200	1656533830	1545	1545	1545	1545	100
343	20241212	145100	1656379330	1545	1545	1545	1545	0
344	20241212	145000	1656379330	1545	1545	1545	1545	1
345	20241212	144900	1656377785	1545	1545	1545	1545	0
346	20241212	144800	1656377785	1545	1545	1545	1545	1
347	20241212	144700	1656376240	1545	1545	1545	1545	0
348	20241212	144600	1656376240	1545	1545	1545	1545	0
349	20241212	144500	1656376240	1545	1545	1545	1545	0
350	20241212	144400	1656376240	1545	1545	1545	1545	0
351	20241212	144300	1656376240	1545	1545	1545	1545	0
352	20241212	144200	1656376240	1545	1545	1545	1545	440
353	20241212	144100	1655696440	1545	1545	1545	1545	0
354	20241212	144000	1655696440	1545	1545	1545	1545	6
355	20241212	143900	1655687170	1545	1545	1545	1545	0
356	20241212	143800	1655687170	1545	1545	1545	1545	10
357	20241212	143700	1655671720	1545	1545	1545	1545	0
358	20241212	143600	1655671720	1545	1545	1545	1545	0
359	20241212	143500	1655671720	1545	1545	1545	1545	0
360	20241212	143400	1655671720	1545	1545	1545	1545	0
361	20241212	143300	1655671720	1545	1545	1545	1545	0
362	20241212	143200	1655671720	1545	1545	1545	1545	0
363	20241212	143100	1655671720	1545	1545	1545	1545	0
364	20241212	143000	1655671720	1545	1545	1545	1545	0
365	20241212	142900	1655671720	1545	1545	1545	1545	0
366	20241212	142800	1655671720	1545	1545	1545	1545	0
367	20241212	142700	1655671720	1545	1545	1545	1545	0
368	20241212	142600	1655671720	1545	1545	1545	1545	0
369	20241212	142500	1655671720	1545	1545	1545	1545	0
370	20241212	142400	1655671720	1545	1545	1545	1545	0
371	20241212	142300	1655671720	1545	1545	1545	1545	0
372	20241212	142200	1655671720	1545	1545	1545	1545	0
373	20241212	142100	1655671720	1545	1545	1545	1545	0
374	20241212	142000	1655671720	1545	1545	1545	1545	0
375	20241212	141900	1655671720	1545	1545	1545	1545	300
376	20241212	141800	1655208220	1545	1545	1545	1545	0
377	20241212	141700	1655208220	1545	1545	1545	1545	333
378	20241212	141600	1654693735	1545	1545	1545	1545	0
379	20241212	141500	1654693735	1545	1545	1545	1545	0
380	20241212	141400	1654693735	1545	1545	1545	1545	0
381	20241212	141300	1654693735	1545	1545	1545	1545	0
382	20241212	141200	1654693735	1545	1545	1545	1545	0
383	20241212	141100	1654693735	1545	1545	1545	1545	0
384	20241212	141000	1654693735	1545	1545	1545	1545	0
385	20241212	140900	1654693735	1545	1545	1545	1545	0
386	20241212	140800	1654693735	1545	1545	1545	1545	0
387	20241212	140700	1654693735	1545	1545	1545	1545	0
388	20241212	140600	1654693735	1545	1545	1545	1545	0
389	20241212	140500	1654693735	1545	1545	1545	1545	0
390	20241212	140400	1654693735	1545	1545	1545	1545	0
391	20241212	140300	1654693735	1545	1545	1545	1545	0
392	20241212	140200	1654693735	1545	1545	1545	1545	0
393	20241212	140100	1654693735	1545	1545	1545	1545	0
394	20241212	140000	1654693735	1545	1545	1545	1545	0
395	20241212	135900	1654693735	1545	1545	1545	1545	0
396	20241212	135800	1654693735	1545	1545	1545	1545	0
397	20241212	135700	1654693735	1545	1545	1545	1545	0
398	20241212	135600	1654693735	1545	1545	1545	1545	0
399	20241212	135500	1654693735	1545	1545	1545	1545	0
400	20241212	135400	1654693735	1545	1545	1545	1545	0
401	20241212	135300	1654693735	1545	1545	1545	1545	0
402	20241212	135200	1654693735	1545	1545	1545	1545	0
403	20241212	135100	1654693735	1545	1545	1545	1545	0
404	20241212	135000	1654693735	1545	1545	1545	1545	1190
405	20241212	134900	1652855185	1545	1545	1545	1545	0
406	20241212	134800	1652855185	1545	1545	1545	1545	0
407	20241212	134700	1652855185	1545	1545	1545	1545	0
408	20241212	134600	1652855185	1545	1545	1545	1545	0
409	20241212	134500	1652855185	1545	1545	1545	1545	0
410	20241212	134400	1652855185	1545	1545	1545	1545	0
411	20241212	134300	1652855185	1545	1545	1545	1545	1
412	20241212	134200	1652853640	1545	1545	1545	1545	0
413	20241212	134100	1652853640	1545	1545	1545	1545	0
414	20241212	134000	1652853640	1545	1545	1545	1545	0
415	20241212	133900	1652853640	1545	1545	1545	1545	0
416	20241212	133800	1652853640	1545	1545	1545	1545	0
417	20241212	133700	1652853640	1545	1545	1545	1545	0
418	20241212	133600	1652853640	1545	1545	1545	1545	0
419	20241212	133500	1652853640	1545	1545	1545	1545	0
420	20241212	133400	1652853640	1545	1545	1545	1545	100
421	20241212	133300	1652699140	1545	1545	1545	1545	0
422	20241212	133200	1652699140	1545	1545	1545	1545	0
423	20241212	133100	1652699140	1545	1545	1545	1545	0
424	20241212	133000	1652699140	1545	1545	1545	1545	0
425	20241212	132900	1652699140	1545	1545	1545	1545	0
426	20241212	132800	1652699140	1545	1545	1545	1545	0
427	20241212	132700	1652699140	1545	1545	1545	1545	0
428	20241212	132600	1652699140	1545	1545	1545	1545	0
429	20241212	132500	1652699140	1545	1545	1545	1545	0
430	20241212	132400	1652699140	1545	1545	1545	1545	0
431	20241212	132300	1652699140	1545	1545	1545	1545	0
432	20241212	132200	1652699140	1545	1545	1545	1545	0
433	20241212	132100	1652699140	1545	1545	1545	1545	0
434	20241212	132000	1652699140	1545	1545	1545	1545	0
435	20241212	131900	1652699140	1545	1545	1545	1545	0
436	20241212	131800	1652699140	1545	1545	1545	1545	0
437	20241212	131700	1652699140	1545	1545	1545	1545	0
438	20241212	131600	1652699140	1545	1545	1545	1545	0
439	20241212	131500	1652699140	1545	1545	1545	1545	0
440	20241212	131400	1652699140	1545	1545	1545	1545	0
441	20241212	131300	1652699140	1545	1545	1545	1545	0
442	20241212	131200	1652699140	1545	1545	1545	1545	0
443	20241212	131100	1652699140	1545	1545	1545	1545	30
444	20241212	131000	1652652790	1545	1545	1545	1545	0
445	20241212	130900	1652652790	1545	1545	1545	1545	0
446	20241212	130800	1652652790	1545	1545	1545	1545	0
447	20241212	130700	1652652790	1545	1545	1545	1545	0
448	20241212	130600	1652652790	1545	1545	1545	1545	0
449	20241212	130500	1652652790	1545	1545	1545	1545	0
450	20241212	130400	1652652790	1545	1545	1545	1545	0
451	20241212	130300	1652652790	1545	1545	1545	1545	0
452	20241212	130200	1652652790	1545	1545	1545	1545	0
453	20241212	130100	1652652790	1545	1545	1545	1545	0
454	20241212	130000	1652652790	1545	1545	1545	1545	0
455	20241212	125900	1652652790	1545	1545	1545	1545	0
456	20241212	125800	1652652790	1545	1545	1545	1545	0
457	20241212	125700	1652652790	1545	1545	1545	1545	713
458	20241212	125600	1651551205	1545	1545	1545	1545	0
459	20241212	125500	1651551205	1545	1545	1545	1545	0
460	20241212	125400	1651551205	1545	1545	1545	1545	0
461	20241212	125300	1651551205	1545	1545	1545	1545	110
462	20241212	125200	1651381255	1545	1545	1545	1545	0
463	20241212	125100	1651381255	1545	1545	1545	1545	0
464	20241212	125000	1651381255	1545	1545	1545	1545	0
465	20241212	124900	1651381255	1545	1545	1545	1545	0
466	20241212	124800	1651381255	1545	1545	1545	1545	0
467	20241212	124700	1651381255	1545	1545	1545	1545	3
468	20241212	124600	1651376620	1545	1545	1545	1545	0
469	20241212	124500	1651376620	1545	1545	1545	1545	0
470	20241212	124400	1651376620	1545	1545	1545	1545	1
471	20241212	124300	1651375075	1545	1545	1545	1545	0
472	20241212	124200	1651375075	1545	1545	1545	1545	0
473	20241212	124100	1651375075	1545	1545	1545	1545	0
474	20241212	124000	1651375075	1545	1545	1545	1545	108
475	20241212	123900	1651208215	1545	1545	1545	1545	0
476	20241212	123800	1651208215	1545	1545	1545	1545	1
477	20241212	123700	1651206670	1545	1545	1545	1545	0
478	20241212	123600	1651206670	1545	1545	1545	1545	0
479	20241212	123500	1651206670	1545	1545	1545	1545	0
480	20241212	123400	1651206670	1545	1545	1545	1545	0
481	20241212	123300	1651206670	1545	1545	1545	1545	0
482	20241212	123200	1651206670	1545	1545	1545	1545	0
483	20241212	123100	1651206670	1545	1545	1545	1545	0
484	20241212	123000	1651206670	1545	1545	1545	1545	0
485	20241212	122900	1651206670	1545	1545	1545	1545	0
486	20241212	122800	1651206670	1545	1545	1545	1545	600
487	20241212	122700	1650279670	1545	1545	1545	1545	0
488	20241212	122600	1650279670	1545	1545	1545	1545	0
489	20241212	122500	1650279670	1545	1545	1545	1545	0
490	20241212	122400	1650279670	1545	1545	1545	1545	57
491	20241212	122300	1650191605	1545	1545	1545	1545	0
492	20241212	122200	1650191605	1545	1545	1545	1545	0
493	20241212	122100	1650191605	1545	1545	1545	1545	350
494	20241212	122000	1649650855	1545	1545	1545	1545	0
495	20241212	121900	1649650855	1545	1545	1545	1545	0
496	20241212	121800	1649650855	1545	1545	1545	1545	10
497	20241212	121700	1649635405	1545	1545	1545	1545	0
498	20241212	121600	1649635405	1545	1545	1545	1545	1
499	20241212	121500	1649633860	1545	1545	1545	1545	0
500	20241212	121400	1649633860	1545	1545	1545	1545	0
501	20241212	121300	1649633860	1545	1545	1545	1545	0
502	20241212	121200	1649633860	1545	1545	1545	1545	250
503	20241212	121100	1649247610	1545	1545	1545	1545	300
504	20241212	121000	1648784110	1545	1545	1545	1545	0
505	20241212	120900	1648784110	1545	1545	1545	1545	0
506	20241212	120800	1648784110	1545	1545	1545	1545	4
507	20241212	120700	1648777930	1545	1545	1545	1545	0
508	20241212	120600	1648777930	1545	1545	1545	1545	0
509	20241212	120500	1648777930	1545	1545	1545	1545	0
510	20241212	120400	1648777930	1545	1545	1545	1545	0
511	20241212	120300	1648777930	1545	1545	1545	1545	0
512	20241212	120200	1648777930	1545	1545	1545	1545	0
513	20241212	120100	1648777930	1545	1545	1545	1545	0
514	20241212	120000	1648777930	1545	1545	1545	1545	0
515	20241212	115900	1648777930	1545	1545	1545	1545	0
516	20241212	115800	1648777930	1545	1545	1545	1545	0
517	20241212	115700	1648777930	1545	1545	1545	1545	0
518	20241212	115600	1648777930	1545	1545	1545	1545	0
519	20241212	115500	1648777930	1545	1545	1545	1545	0
520	20241212	115400	1648777930	1545	1545	1545	1545	0
521	20241212	115300	1648777930	1545	1545	1545	1545	0
522	20241212	115200	1648777930	1545	1545	1545	1545	56
523	20241212	115100	1648691410	1545	1545	1545	1545	0
524	20241212	115000	1648691410	1545	1545	1545	1545	0
525	20241212	114900	1648691410	1545	1545	1545	1545	400
526	20241212	114800	1648073410	1545	1545	1545	1545	0
527	20241212	114700	1648073410	1545	1545	1545	1545	0
528	20241212	114600	1648073410	1545	1545	1545	1545	1500
529	20241212	114500	1645755910	1545	1545	1545	1545	14
530	20241212	114400	1645734280	1545	1545	1545	1545	0
531	20241212	114300	1645734280	1545	1545	1545	1545	0
532	20241212	114200	1645734280	1545	1545	1545	1545	0
533	20241212	114100	1645734280	1545	1545	1545	1545	1
534	20241212	114000	1645732735	1545	1545	1545	1545	1
535	20241212	113900	1645731190	1545	1545	1545	1545	0
536	20241212	113800	1645731190	1545	1545	1545	1545	0
537	20241212	113700	1645731190	1545	1545	1545	1545	0
538	20241212	113600	1645731190	1545	1545	1545	1545	0
539	20241212	113500	1645731190	1545	1545	1545	1545	2
540	20241212	113400	1645728100	1545	1545	1545	1545	0
541	20241212	113300	1645728100	1545	1545	1545	1545	0
542	20241212	113200	1645728100	1545	1545	1545	1545	1800
543	20241212	113100	1642947100	1545	1545	1545	1545	0
544	20241212	113000	1642947100	1545	1545	1545	1545	0
545	20241212	112900	1642947100	1545	1545	1545	1545	500
546	20241212	112800	1642174600	1545	1545	1545	1545	0
547	20241212	112700	1642174600	1545	1545	1545	1545	0
548	20241212	112600	1642174600	1545	1545	1545	1545	1
549	20241212	112500	1642173055	1545	1545	1545	1545	0
550	20241212	112400	1642173055	1545	1545	1545	1545	0
551	20241212	112300	1642173055	1545	1545	1545	1545	11
552	20241212	112200	1642156060	1545	1545	1545	1545	0
553	20241212	112100	1642156060	1545	1545	1545	1545	0
554	20241212	112000	1642156060	1545	1545	1545	1545	0
555	20241212	111900	1642156060	1545	1545	1545	1545	0
556	20241212	111800	1642156060	1545	1545	1545	1545	0
557	20241212	111700	1642156060	1545	1545	1545	1545	0
558	20241212	111600	1642156060	1545	1545	1545	1545	71
559	20241212	111500	1642046365	1545	1545	1545	1545	0
560	20241212	111400	1642046365	1545	1545	1545	1545	0
561	20241212	111300	1642046365	1545	1545	1545	1545	0
562	20241212	111200	1642046365	1545	1545	1545	1545	1
563	20241212	111100	1642044820	1545	1545	1545	1545	0
564	20241212	111000	1642044820	1545	1545	1545	1545	2
565	20241212	110900	1642041730	1545	1545	1545	1545	0
566	20241212	110800	1642041730	1545	1545	1545	1545	0
567	20241212	110700	1642041730	1545	1545	1545	1545	2
568	20241212	110600	1642038640	1545	1545	1545	1545	0
569	20241212	110500	1642038640	1545	1545	1545	1545	60
570	20241212	110400	1641945940	1545	1545	1545	1545	0
571	20241212	110300	1641945940	1545	1545	1545	1545	0
572	20241212	110200	1641945940	1545	1545	1545	1545	0
573	20241212	110100	1641945940	1545	1545	1545	1545	42
574	20241212	110000	1641881050	1545	1545	1545	1545	0
575	20241212	105900	1641881050	1545	1545	1545	1545	0
576	20241212	105800	1641881050	1545	1545	1545	1545	0
577	20241212	105700	1641881050	1545	1545	1545	1545	740
578	20241212	105600	1640737750	1545	1545	1545	1545	0
579	20241212	105500	1640737750	1545	1545	1545	1545	0
580	20241212	105400	1640737750	1545	1545	1545	1545	0
581	20241212	105300	1640737750	1545	1545	1545	1545	0
582	20241212	105200	1640737750	1545	1545	1545	1545	0
583	20241212	105100	1640737750	1545	1545	1545	1545	0
584	20241212	105000	1640737750	1545	1545	1545	1545	0
585	20241212	104900	1640737750	1545	1545	1545	1545	0
586	20241212	104800	1640737750	1545	1545	1545	1545	0
587	20241212	104700	1640737750	1545	1545	1545	1545	1000
588	20241212	104600	1639192750	1545	1545	1545	1545	0
589	20241212	104500	1639192750	1545	1545	1545	1545	0
590	20241212	104400	1639192750	1545	1545	1545	1545	500
591	20241212	104300	1638420250	1545	1545	1545	1545	1
592	20241212	104200	1638418705	1545	1545	1545	1545	0
593	20241212	104100	1638418705	1545	1545	1545	1545	300
594	20241212	104000	1637955205	1545	1545	1545	1545	3000
595	20241212	103900	1633320205	1545	1545	1545	1545	1645
596	20241212	103800	1630778680	1545	1545	1545	1545	0
597	20241212	103700	1630778680	1545	1545	1545	1545	0
598	20241212	103600	1630778680	1545	1545	1545	1545	0
599	20241212	103500	1630778680	1545	1545	1545	1545	1
600	20241212	103400	1630777135	1545	1545	1545	1545	0
601	20241212	103300	1630777135	1545	1545	1545	1545	0
602	20241212	103200	1630777135	1545	1545	1545	1545	0
603	20241212	103100	1630777135	1545	1545	1545	1545	0
604	20241212	103000	1630777135	1545	1545	1545	1545	0
605	20241212	102900	1630777135	1545	1545	1545	1545	0
606	20241212	102800	1630777135	1545	1545	1545	1545	0
607	20241212	102700	1630777135	1545	1545	1545	1545	3
608	20241212	102600	1630772500	1545	1545	1545	1545	0
609	20241212	102500	1630772500	1545	1545	1545	1545	0
610	20241212	102400	1630772500	1545	1545	1545	1545	10
611	20241212	102300	1630757050	1545	1545	1545	1545	3450
612	20241212	102200	1625426800	1545	1545	1545	1545	1710
613	20241212	102100	1622784850	1545	1545	1545	1545	500
614	20241212	102000	1622012350	1545	1545	1545	1545	0
615	20241212	101900	1622012350	1545	1545	1545	1545	1
616	20241212	101800	1622010805	1545	1545	1545	1545	0
617	20241212	101700	1622010805	1545	1545	1545	1545	0
618	20241212	101600	1622010805	1545	1545	1545	1545	75
619	20241212	101500	1621894930	1545	1545	1545	1545	0
620	20241212	101400	1621894930	1545	1545	1545	1545	30
621	20241212	101300	1621848580	1545	1545	1545	1545	75
622	20241212	101200	1621732705	1545	1545	1545	1545	0
623	20241212	101100	1621732705	1545	1545	1545	1545	0
624	20241212	101000	1621732705	1545	1545	1545	1545	0
625	20241212	100900	1621732705	1545	1545	1545	1545	0
626	20241212	100800	1621732705	1545	1545	1545	1545	0
627	20241212	100700	1621732705	1545	1545	1545	1545	1000
628	20241212	100600	1620187705	1545	1545	1545	1545	0
629	20241212	100500	1620187705	1545	1545	1545	1545	100
630	20241212	100400	1620033205	1545	1545	1545	1545	1
631	20241212	100300	1620031660	1545	1545	1545	1545	0
632	20241212	100200	1620031660	1545	1545	1545	1545	0
633	20241212	100100	1620031660	1545	1545	1545	1545	158
634	20241212	100000	1619787550	1545	1545	1545	1545	620
635	20241212	095900	1618829650	1545	1545	1545	1545	0
636	20241212	095800	1618829650	1545	1545	1545	1545	210
637	20241212	095700	1618505200	1545	1545	1545	1545	4
638	20241212	095600	1618499020	1545	1545	1545	1545	6
639	20241212	095500	1618489750	1545	1545	1545	1545	485
640	20241212	095400	1617740425	1545	1545	1545	1545	0
641	20241212	095300	1617740425	1545	1545	1545	1545	1757
642	20241212	095200	1615025860	1545	1545	1545	1545	0
643	20241212	095100	1615025860	1545	1545	1545	1545	9539
644	20241212	095000	1600288105	1545	1545	1545	1545	0
645	20241212	094900	1600288105	1545	1545	1545	1545	200
646	20241212	094800	1599979105	1545	1545	1545	1545	5000
647	20241212	094700	1592254105	1545	1545	1545	1545	0
648	20241212	094600	1592254105	1545	1545	1545	1545	2150
649	20241212	094500	1588932355	1545	1545	1545	1545	0
650	20241212	094400	1588932355	1545	1545	1545	1545	1280
651	20241212	094300	1586954755	1545	1545	1545	1545	201
652	20241212	094200	1586644210	1545	1545	1545	1545	2
653	20241212	094100	1586641120	1545	1545	1545	1545	1130
654	20241212	094000	1584895270	1545	1545	1545	1545	1
655	20241212	093900	1584893725	1545	1545	1545	1545	274
656	20241212	093800	1584470395	1545	1545	1545	1545	0
657	20241212	093700	1584470395	1545	1545	1545	1545	600
658	20241212	093600	1583543395	1545	1545	1545	1545	501
659	20241212	093500	1582769350	1545	1545	1545	1545	1020
660	20241212	093400	1581193450	1545	1545	1545	1545	52929
661	20241212	093300	1499418145	1545	1545	1545	1545	150
662	20241212	093200	1499186395	1545	1545	1545	1545	0
663	20241212	093100	1499186395	1545	1545	1545	1545	400
664	20241212	093000	1498568395	1545	1545	1545	1545	0
665	20241212	092900	1498568395	1545	1545	1545	1545	489
666	20241212	092800	1497812890	1545	1545	1545	1545	525
667	20241212	092700	1497001765	1545	1545	1545	1545	12
668	20241212	092600	1496983225	1545	1545	1545	1545	278
669	20241212	092500	1496553715	1545	1545	1545	1545	601
670	20241212	092400	1495625170	1545	1545	1545	1545	3
671	20241212	092300	1495620535	1545	1545	1545	1545	406
672	20241212	092200	1494993265	1545	1545	1545	1545	1
673	20241212	092100	1494991720	1545	1545	1545	1545	661
674	20241212	092000	1493970475	1545	1545	1545	1545	6760
675	20241212	091900	1483526275	1545	1545	1545	1545	23
676	20241212	091800	1483490740	1545	1545	1545	1545	700
677	20241212	091700	1482409240	1545	1545	1545	1545	3016
678	20241212	091600	1477749520	1545	1545	1545	1545	20194
679	20241212	091500	1446549790	1545	1545	1545	1545	622
680	20241212	091400	1445588800	1545	1545	1545	1545	35008
681	20241212	091300	1391501440	1545	1545	1545	1545	12323
682	20241212	091200	1372462405	1545	1545	1545	1510	218051
683	20241212	091100	1036022289	1545	1545	1545	1545	29296
684	20241212	091000	990759969	1545	1545	1545	1545	36425
685	20241212	090900	934483344	1545	1545	1545	1545	148558
686	20241212	090800	704961234	1545	1545	1545	1545	1788
687	20241212	090700	702198774	1545	1545	1545	1545	285
688	20241212	090600	701758449	1545	1545	1545	1545	8646
689	20241212	090500	688400379	1545	1545	1545	1545	19573
690	20241212	090400	658160094	1545	1469	1545	1469	187472
691	20241212	090300	371481283	1469	1469	1469	1469	0
692	20241212	090200	371481283	1469	1544	1544	1420	240747
693	20241212	090100	0	1189	1189	1189	1189	0
694	20241212	090000	0	1189	1189	1189	1189	0