KissMeData/198440/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	202900	49887381	1184	1184	1184	1184	979
3	20241212	202800	49887381	1184	1184	1184	1184	0
4	20241212	202700	49887381	1184	1184	1184	1184	0
5	20241212	202600	49887381	1184	1184	1184	1184	0
6	20241212	202500	49887381	1184	1184	1184	1184	0
7	20241212	202400	49887381	1184	1184	1184	1184	0
8	20241212	202300	49887381	1184	1184	1184	1184	0
9	20241212	202200	49887381	1184	1184	1184	1184	0
10	20241212	202100	49887381	1184	1184	1184	1184	0
11	20241212	202000	49887381	1184	1184	1184	1184	0
12	20241212	201900	49887381	1184	1184	1184	1184	0
13	20241212	201800	49887381	1184	1184	1184	1184	0
14	20241212	201700	49887381	1184	1184	1184	1184	0
15	20241212	201600	49887381	1184	1184	1184	1184	0
16	20241212	201500	49887381	1184	1184	1184	1184	0
17	20241212	201400	49887381	1184	1184	1184	1184	0
18	20241212	201300	49887381	1184	1184	1184	1184	0
19	20241212	201200	49887381	1184	1184	1184	1184	0
20	20241212	201100	49887381	1184	1184	1184	1184	0
21	20241212	201000	49887381	1184	1184	1184	1184	0
22	20241212	200900	49887381	1184	1184	1184	1184	0
23	20241212	200800	49887381	1184	1184	1184	1184	0
24	20241212	200700	49887381	1184	1184	1184	1184	0
25	20241212	200600	49887381	1184	1184	1184	1184	0
26	20241212	200500	49887381	1184	1184	1184	1184	0
27	20241212	200400	49887381	1184	1184	1184	1184	0
28	20241212	200300	49887381	1184	1184	1184	1184	0
29	20241212	200200	49887381	1184	1184	1184	1184	0
30	20241212	200100	49887381	1184	1184	1184	1184	0
31	20241212	200000	49887381	1184	1184	1184	1184	0
32	20241212	195900	49887381	1184	1184	1184	1184	979
33	20241212	195800	49887381	1184	1184	1184	1184	0
34	20241212	195700	49887381	1184	1184	1184	1184	0
35	20241212	195600	49887381	1184	1184	1184	1184	0
36	20241212	195500	49887381	1184	1184	1184	1184	0
37	20241212	195400	49887381	1184	1184	1184	1184	0
38	20241212	195300	49887381	1184	1184	1184	1184	0
39	20241212	195200	49887381	1184	1184	1184	1184	0
40	20241212	195100	49887381	1184	1184	1184	1184	0
41	20241212	195000	49887381	1184	1184	1184	1184	0
42	20241212	194900	49887381	1184	1184	1184	1184	0
43	20241212	194800	49887381	1184	1184	1184	1184	0
44	20241212	194700	49887381	1184	1184	1184	1184	0
45	20241212	194600	49887381	1184	1184	1184	1184	0
46	20241212	194500	49887381	1184	1184	1184	1184	0
47	20241212	194400	49887381	1184	1184	1184	1184	0
48	20241212	194300	49887381	1184	1184	1184	1184	0
49	20241212	194200	49887381	1184	1184	1184	1184	0
50	20241212	194100	49887381	1184	1184	1184	1184	0
51	20241212	194000	49887381	1184	1184	1184	1184	0
52	20241212	193900	49887381	1184	1184	1184	1184	0
53	20241212	193800	49887381	1184	1184	1184	1184	0
54	20241212	193700	49887381	1184	1184	1184	1184	0
55	20241212	193600	49887381	1184	1184	1184	1184	0
56	20241212	193500	49887381	1184	1184	1184	1184	0
57	20241212	193400	49887381	1184	1184	1184	1184	0
58	20241212	193300	49887381	1184	1184	1184	1184	0
59	20241212	193200	49887381	1184	1184	1184	1184	0
60	20241212	193100	49887381	1184	1184	1184	1184	0
61	20241212	193000	49887381	1184	1184	1184	1184	0
62	20241212	192900	49887381	1184	1184	1184	1184	979
63	20241212	192800	49887381	1184	1184	1184	1184	0
64	20241212	192700	49887381	1184	1184	1184	1184	0
65	20241212	192600	49887381	1184	1184	1184	1184	0
66	20241212	192500	49887381	1184	1184	1184	1184	0
67	20241212	192400	49887381	1184	1184	1184	1184	0
68	20241212	192300	49887381	1184	1184	1184	1184	0
69	20241212	192200	49887381	1184	1184	1184	1184	0
70	20241212	192100	49887381	1184	1184	1184	1184	0
71	20241212	192000	49887381	1184	1184	1184	1184	0
72	20241212	191900	49887381	1184	1184	1184	1184	0
73	20241212	191800	49887381	1184	1184	1184	1184	0
74	20241212	191700	49887381	1184	1184	1184	1184	0
75	20241212	191600	49887381	1184	1184	1184	1184	0
76	20241212	191500	49887381	1184	1184	1184	1184	0
77	20241212	191400	49887381	1184	1184	1184	1184	0
78	20241212	191300	49887381	1184	1184	1184	1184	0
79	20241212	191200	49887381	1184	1184	1184	1184	0
80	20241212	191100	49887381	1184	1184	1184	1184	0
81	20241212	191000	49887381	1184	1184	1184	1184	0
82	20241212	190900	49887381	1184	1184	1184	1184	0
83	20241212	190800	49887381	1184	1184	1184	1184	0
84	20241212	190700	49887381	1184	1184	1184	1184	0
85	20241212	190600	49887381	1184	1184	1184	1184	0
86	20241212	190500	49887381	1184	1184	1184	1184	0
87	20241212	190400	49887381	1184	1184	1184	1184	0
88	20241212	190300	49887381	1184	1184	1184	1184	0
89	20241212	190200	49887381	1184	1184	1184	1184	0
90	20241212	190100	49887381	1184	1184	1184	1184	0
91	20241212	190000	49887381	1184	1184	1184	1184	0
92	20241212	185900	49887381	1184	1184	1184	1184	979
93	20241212	185800	49887381	1184	1184	1184	1184	0
94	20241212	185700	49887381	1184	1184	1184	1184	0
95	20241212	185600	49887381	1184	1184	1184	1184	0
96	20241212	185500	49887381	1184	1184	1184	1184	0
97	20241212	185400	49887381	1184	1184	1184	1184	0
98	20241212	185300	49887381	1184	1184	1184	1184	0
99	20241212	185200	49887381	1184	1184	1184	1184	0
100	20241212	185100	49887381	1184	1184	1184	1184	0
101	20241212	185000	49887381	1184	1184	1184	1184	0
102	20241212	184900	49887381	1184	1184	1184	1184	0
103	20241212	184800	49887381	1184	1184	1184	1184	0
104	20241212	184700	49887381	1184	1184	1184	1184	0
105	20241212	184600	49887381	1184	1184	1184	1184	0
106	20241212	184500	49887381	1184	1184	1184	1184	0
107	20241212	184400	49887381	1184	1184	1184	1184	0
108	20241212	184300	49887381	1184	1184	1184	1184	0
109	20241212	184200	49887381	1184	1184	1184	1184	0
110	20241212	184100	49887381	1184	1184	1184	1184	0
111	20241212	184000	49887381	1184	1184	1184	1184	0
112	20241212	183900	49887381	1184	1184	1184	1184	0
113	20241212	183800	49887381	1184	1184	1184	1184	0
114	20241212	183700	49887381	1184	1184	1184	1184	0
115	20241212	183600	49887381	1184	1184	1184	1184	0
116	20241212	183500	49887381	1184	1184	1184	1184	0
117	20241212	183400	49887381	1184	1184	1184	1184	0
118	20241212	183300	49887381	1184	1184	1184	1184	0
119	20241212	183200	49887381	1184	1184	1184	1184	0
120	20241212	183100	49887381	1184	1184	1184	1184	0
121	20241212	183000	49887381	1184	1184	1184	1184	0
122	20241212	182900	49887381	1184	1184	1184	1184	979
123	20241212	182800	49887381	1184	1184	1184	1184	0
124	20241212	182700	49887381	1184	1184	1184	1184	0
125	20241212	182600	49887381	1184	1184	1184	1184	0
126	20241212	182500	49887381	1184	1184	1184	1184	0
127	20241212	182400	49887381	1184	1184	1184	1184	0
128	20241212	182300	49887381	1184	1184	1184	1184	0
129	20241212	182200	49887381	1184	1184	1184	1184	0
130	20241212	182100	49887381	1184	1184	1184	1184	0
131	20241212	182000	49887381	1184	1184	1184	1184	0
132	20241212	181900	49887381	1184	1184	1184	1184	0
133	20241212	181800	49887381	1184	1184	1184	1184	0
134	20241212	181700	49887381	1184	1184	1184	1184	0
135	20241212	181600	49887381	1184	1184	1184	1184	0
136	20241212	181500	49887381	1184	1184	1184	1184	0
137	20241212	181400	49887381	1184	1184	1184	1184	0
138	20241212	181300	49887381	1184	1184	1184	1184	0
139	20241212	181200	49887381	1184	1184	1184	1184	0
140	20241212	181100	49887381	1184	1184	1184	1184	0
141	20241212	181000	49887381	1184	1184	1184	1184	0
142	20241212	180900	49887381	1184	1184	1184	1184	0
143	20241212	180800	49887381	1184	1184	1184	1184	0
144	20241212	180700	49887381	1184	1184	1184	1184	0
145	20241212	180600	49887381	1184	1184	1184	1184	0
146	20241212	180500	49887381	1184	1184	1184	1184	0
147	20241212	180400	49887381	1184	1184	1184	1184	0
148	20241212	180300	49887381	1184	1184	1184	1184	0
149	20241212	180200	49887381	1184	1184	1184	1184	0
150	20241212	180100	49887381	1184	1184	1184	1184	0
151	20241212	180000	49887381	1184	1184	1184	1184	0
152	20241212	175900	49887381	1184	1184	1184	1184	979
153	20241212	175800	49887381	1184	1184	1184	1184	0
154	20241212	175700	49887381	1184	1184	1184	1184	0
155	20241212	175600	49887381	1184	1184	1184	1184	0
156	20241212	175500	49887381	1184	1184	1184	1184	0
157	20241212	175400	49887381	1184	1184	1184	1184	0
158	20241212	175300	49887381	1184	1184	1184	1184	0
159	20241212	175200	49887381	1184	1184	1184	1184	0
160	20241212	175100	49887381	1184	1184	1184	1184	0
161	20241212	175000	49887381	1184	1184	1184	1184	0
162	20241212	174900	49887381	1184	1184	1184	1184	0
163	20241212	174800	49887381	1184	1184	1184	1184	0
164	20241212	174700	49887381	1184	1184	1184	1184	0
165	20241212	174600	49887381	1184	1184	1184	1184	0
166	20241212	174500	49887381	1184	1184	1184	1184	0
167	20241212	174400	49887381	1184	1184	1184	1184	0
168	20241212	174300	49887381	1184	1184	1184	1184	0
169	20241212	174200	49887381	1184	1184	1184	1184	0
170	20241212	174100	49887381	1184	1184	1184	1184	0
171	20241212	174000	49887381	1184	1184	1184	1184	0
172	20241212	173900	49887381	1184	1184	1184	1184	0
173	20241212	173800	49887381	1184	1184	1184	1184	0
174	20241212	173700	49887381	1184	1184	1184	1184	0
175	20241212	173600	49887381	1184	1184	1184	1184	0
176	20241212	173500	49887381	1184	1184	1184	1184	0
177	20241212	173400	49887381	1184	1184	1184	1184	0
178	20241212	173300	49887381	1184	1184	1184	1184	0
179	20241212	173200	49887381	1184	1184	1184	1184	0
180	20241212	173100	49887381	1184	1184	1184	1184	0
181	20241212	173000	49887381	1184	1184	1184	1184	0
182	20241212	172900	49887381	1184	1184	1184	1184	979
183	20241212	172800	49887381	1184	1184	1184	1184	0
184	20241212	172700	49887381	1184	1184	1184	1184	0
185	20241212	172600	49887381	1184	1184	1184	1184	0
186	20241212	172500	49887381	1184	1184	1184	1184	0
187	20241212	172400	49887381	1184	1184	1184	1184	0
188	20241212	172300	49887381	1184	1184	1184	1184	0
189	20241212	172200	49887381	1184	1184	1184	1184	0
190	20241212	172100	49887381	1184	1184	1184	1184	0
191	20241212	172000	49887381	1184	1184	1184	1184	0
192	20241212	171900	49887381	1184	1184	1184	1184	0
193	20241212	171800	49887381	1184	1184	1184	1184	0
194	20241212	171700	49887381	1184	1184	1184	1184	0
195	20241212	171600	49887381	1184	1184	1184	1184	0
196	20241212	171500	49887381	1184	1184	1184	1184	0
197	20241212	171400	49887381	1184	1184	1184	1184	0
198	20241212	171300	49887381	1184	1184	1184	1184	0
199	20241212	171200	49887381	1184	1184	1184	1184	0
200	20241212	171100	49887381	1184	1184	1184	1184	0
201	20241212	171000	49887381	1184	1184	1184	1184	0
202	20241212	170900	49887381	1184	1184	1184	1184	0
203	20241212	170800	49887381	1184	1184	1184	1184	0
204	20241212	170700	49887381	1184	1184	1184	1184	0
205	20241212	170600	49887381	1184	1184	1184	1184	0
206	20241212	170500	49887381	1184	1184	1184	1184	0
207	20241212	170400	49887381	1184	1184	1184	1184	0
208	20241212	170300	49887381	1184	1184	1184	1184	0
209	20241212	170200	49887381	1184	1184	1184	1184	0
210	20241212	170100	49887381	1184	1184	1184	1184	0
211	20241212	170000	49887381	1184	1184	1184	1184	0
212	20241212	165900	49887381	1184	1184	1184	1184	979
213	20241212	165800	49887381	1184	1184	1184	1184	0
214	20241212	165700	49887381	1184	1184	1184	1184	0
215	20241212	165600	49887381	1184	1184	1184	1184	0
216	20241212	165500	49887381	1184	1184	1184	1184	0
217	20241212	165400	49887381	1184	1184	1184	1184	0
218	20241212	165300	49887381	1184	1184	1184	1184	0
219	20241212	165200	49887381	1184	1184	1184	1184	0
220	20241212	165100	49887381	1184	1184	1184	1184	0
221	20241212	165000	49887381	1184	1184	1184	1184	0
222	20241212	164900	49887381	1184	1184	1184	1184	0
223	20241212	164800	49887381	1184	1184	1184	1184	0
224	20241212	164700	49887381	1184	1184	1184	1184	0
225	20241212	164600	49887381	1184	1184	1184	1184	0
226	20241212	164500	49887381	1184	1184	1184	1184	0
227	20241212	164400	49887381	1184	1184	1184	1184	0
228	20241212	164300	49887381	1184	1184	1184	1184	0
229	20241212	164200	49887381	1184	1184	1184	1184	0
230	20241212	164100	49887381	1184	1184	1184	1184	0
231	20241212	164000	49887381	1184	1184	1184	1184	0
232	20241212	163900	49887381	1184	1184	1184	1184	0
233	20241212	163800	49887381	1184	1184	1184	1184	0
234	20241212	163700	49887381	1184	1184	1184	1184	0
235	20241212	163600	49887381	1184	1184	1184	1184	0
236	20241212	163500	49887381	1184	1184	1184	1184	0
237	20241212	163400	49887381	1184	1184	1184	1184	0
238	20241212	163300	49887381	1184	1184	1184	1184	0
239	20241212	163200	49887381	1184	1184	1184	1184	0
240	20241212	163100	49887381	1184	1184	1184	1184	0
241	20241212	163000	49887381	1184	1184	1184	1184	0
242	20241212	162900	49887381	1184	1184	1184	1184	979
243	20241212	162800	49887381	1184	1184	1184	1184	0
244	20241212	162700	49887381	1184	1184	1184	1184	0
245	20241212	162600	49887381	1184	1184	1184	1184	0
246	20241212	162500	49887381	1184	1184	1184	1184	0
247	20241212	162400	49887381	1184	1184	1184	1184	0
248	20241212	162300	49887381	1184	1184	1184	1184	0
249	20241212	162200	49887381	1184	1184	1184	1184	0
250	20241212	162100	49887381	1184	1184	1184	1184	0
251	20241212	162000	49887381	1184	1184	1184	1184	0
252	20241212	161900	49887381	1184	1184	1184	1184	0
253	20241212	161800	49887381	1184	1184	1184	1184	0
254	20241212	161700	49887381	1184	1184	1184	1184	0
255	20241212	161600	49887381	1184	1184	1184	1184	0
256	20241212	161500	49887381	1184	1184	1184	1184	0
257	20241212	161400	49887381	1184	1184	1184	1184	0
258	20241212	161300	49887381	1184	1184	1184	1184	0
259	20241212	161200	49887381	1184	1184	1184	1184	0
260	20241212	161100	49887381	1184	1184	1184	1184	0
261	20241212	161000	49887381	1184	1184	1184	1184	0
262	20241212	160900	49887381	1184	1184	1184	1184	0
263	20241212	160800	49887381	1184	1184	1184	1184	0
264	20241212	160700	49887381	1184	1184	1184	1184	0
265	20241212	160600	49887381	1184	1184	1184	1184	0
266	20241212	160500	49887381	1184	1184	1184	1184	0
267	20241212	160400	49887381	1184	1184	1184	1184	0
268	20241212	160300	49887381	1184	1184	1184	1184	0
269	20241212	160200	49887381	1184	1184	1184	1184	0
270	20241212	160100	49887381	1184	1184	1184	1184	0
271	20241212	160000	49887381	1184	1184	1184	1184	0
272	20241212	155900	49887381	1184	1184	1184	1184	979
273	20241212	155800	49887381	1184	1184	1184	1184	0
274	20241212	155700	49887381	1184	1184	1184	1184	0
275	20241212	155600	49887381	1184	1184	1184	1184	0
276	20241212	155500	49887381	1184	1184	1184	1184	0
277	20241212	155400	49887381	1184	1184	1184	1184	0
278	20241212	155300	49887381	1184	1184	1184	1184	0
279	20241212	155200	49887381	1184	1184	1184	1184	0
280	20241212	155100	49887381	1184	1184	1184	1184	0
281	20241212	155000	49887381	1184	1184	1184	1184	0
282	20241212	154900	49887381	1184	1184	1184	1184	0
283	20241212	154800	49887381	1184	1184	1184	1184	0
284	20241212	154700	49887381	1184	1184	1184	1184	0
285	20241212	154600	49887381	1184	1184	1184	1184	0
286	20241212	154500	49887381	1184	1184	1184	1184	0
287	20241212	154400	49887381	1184	1184	1184	1184	0
288	20241212	154300	49887381	1184	1184	1184	1184	0
289	20241212	154200	49887381	1184	1184	1184	1184	0
290	20241212	154100	49887381	1184	1184	1184	1184	0
291	20241212	154000	49887381	1184	1184	1184	1184	0
292	20241212	153900	49887381	1184	1184	1184	1184	0
293	20241212	153800	49887381	1184	1184	1184	1184	0
294	20241212	153700	49887381	1184	1184	1184	1184	0
295	20241212	153600	49887381	1184	1184	1184	1184	0
296	20241212	153500	49887381	1184	1184	1184	1184	0
297	20241212	153400	49887381	1184	1184	1184	1184	0
298	20241212	153300	49887381	1184	1184	1184	1184	0
299	20241212	153200	49887381	1184	1184	1184	1184	0
300	20241212	153100	49887381	1184	1184	1184	1184	0
301	20241212	153000	49887381	1184	1184	1184	1184	979
302	20241212	152900	48728245	1183	1183	1183	1183	0
303	20241212	152800	48728245	1183	1183	1183	1183	0
304	20241212	152700	48728245	1183	1183	1183	1183	0
305	20241212	152600	48728245	1183	1183	1183	1183	0
306	20241212	152500	48728245	1183	1183	1183	1183	0
307	20241212	152400	48728245	1183	1183	1183	1183	0
308	20241212	152300	48728245	1183	1183	1183	1183	0
309	20241212	152200	48728245	1183	1183	1183	1183	0
310	20241212	152100	48728245	1183	1183	1183	1183	0
311	20241212	152000	48728245	1183	1183	1183	1183	0
312	20241212	151900	48728245	1183	1183	1183	1183	0
313	20241212	151800	48728245	1183	1183	1183	1183	0
314	20241212	151700	48728245	1183	1183	1183	1183	992
315	20241212	151600	47554709	1183	1183	1183	1183	5
316	20241212	151500	47548794	1183	1183	1183	1183	8
317	20241212	151400	47539330	1183	1183	1183	1183	0
318	20241212	151300	47539330	1183	1183	1183	1183	0
319	20241212	151200	47539330	1183	1183	1183	1183	0
320	20241212	151100	47539330	1183	1183	1183	1183	0
321	20241212	151000	47539330	1183	1183	1183	1183	0
322	20241212	150900	47539330	1183	1183	1183	1183	0
323	20241212	150800	47539330	1183	1183	1183	1183	0
324	20241212	150700	47539330	1183	1183	1183	1183	0
325	20241212	150600	47539330	1183	1183	1183	1183	0
326	20241212	150500	47539330	1183	1183	1183	1183	0
327	20241212	150400	47539330	1183	1183	1183	1183	0
328	20241212	150300	47539330	1183	1183	1183	1183	0
329	20241212	150200	47539330	1183	1183	1183	1183	0
330	20241212	150100	47539330	1183	1183	1183	1183	0
331	20241212	150000	47539330	1183	1183	1183	1183	207
332	20241212	145900	47294449	1182	1182	1182	1182	18
333	20241212	145800	47273173	1182	1182	1182	1182	112
334	20241212	145700	47140789	1182	1183	1183	1182	9
335	20241212	145600	47130144	1182	1182	1182	1182	0
336	20241212	145500	47130144	1182	1182	1182	1182	117
337	20241212	145400	46991850	1182	1182	1182	1182	0
338	20241212	145300	46991850	1182	1182	1182	1182	0
339	20241212	145200	46991850	1182	1182	1182	1182	1000
340	20241212	145100	45809850	1179	1179	1179	1179	578
341	20241212	145000	45128388	1179	1179	1179	1179	0
342	20241212	144900	45128388	1179	1179	1179	1179	0
343	20241212	144800	45128388	1179	1179	1179	1179	0
344	20241212	144700	45128388	1179	1179	1179	1179	0
345	20241212	144600	45128388	1179	1179	1179	1179	0
346	20241212	144500	45128388	1179	1179	1179	1179	0
347	20241212	144400	45128388	1179	1179	1179	1179	111
348	20241212	144300	44997519	1179	1179	1179	1179	1
349	20241212	144200	44996340	1173	1173	1173	1173	0
350	20241212	144100	44996340	1173	1173	1173	1173	0
351	20241212	144000	44996340	1173	1174	1174	1173	4821
352	20241212	143900	39338685	1174	1174	1174	1174	0
353	20241212	143800	39338685	1174	1174	1174	1174	0
354	20241212	143700	39338685	1174	1175	1175	1174	3943
355	20241212	143600	34708582	1174	1181	1181	1174	3000
356	20241212	143500	31176784	1181	1181	1182	1181	570
357	20241212	143400	30503106	1181	1181	1181	1181	0
358	20241212	143300	30503106	1181	1181	1181	1181	0
359	20241212	143200	30503106	1181	1181	1181	1181	5
360	20241212	143100	30497201	1181	1181	1181	1181	0
361	20241212	143000	30497201	1181	1181	1181	1181	100
362	20241212	142900	30379101	1181	1181	1181	1181	0
363	20241212	142800	30379101	1181	1181	1181	1181	0
364	20241212	142700	30379101	1181	1181	1181	1181	0
365	20241212	142600	30379101	1181	1181	1181	1181	0
366	20241212	142500	30379101	1181	1181	1181	1181	40
367	20241212	142400	30331861	1181	1181	1181	1181	20
368	20241212	142300	30308241	1181	1181	1181	1181	8
369	20241212	142200	30298793	1181	1181	1181	1181	1
370	20241212	142100	30297612	1181	1181	1181	1181	0
371	20241212	142000	30297612	1181	1181	1181	1181	0
372	20241212	141900	30297612	1181	1181	1181	1181	54
373	20241212	141800	30233838	1174	1174	1174	1174	0
374	20241212	141700	30233838	1174	1174	1174	1174	0
375	20241212	141600	30233838	1174	1174	1174	1174	0
376	20241212	141500	30233838	1174	1174	1174	1174	0
377	20241212	141400	30233838	1174	1174	1174	1174	0
378	20241212	141300	30233838	1174	1174	1174	1174	0
379	20241212	141200	30233838	1174	1174	1174	1174	0
380	20241212	141100	30233838	1174	1174	1174	1174	0
381	20241212	141000	30233838	1174	1174	1174	1174	0
382	20241212	140900	30233838	1174	1174	1174	1174	0
383	20241212	140800	30233838	1174	1174	1174	1174	0
384	20241212	140700	30233838	1174	1174	1174	1174	0
385	20241212	140600	30233838	1174	1174	1174	1174	87
386	20241212	140500	30131700	1174	1174	1174	1174	0
387	20241212	140400	30131700	1174	1174	1174	1174	0
388	20241212	140300	30131700	1174	1174	1174	1174	0
389	20241212	140200	30131700	1174	1174	1174	1174	0
390	20241212	140100	30131700	1174	1174	1174	1174	0
391	20241212	140000	30131700	1174	1174	1174	1174	0
392	20241212	135900	30131700	1174	1174	1174	1174	0
393	20241212	135800	30131700	1174	1174	1174	1174	0
394	20241212	135700	30131700	1174	1174	1174	1174	0
395	20241212	135600	30131700	1174	1174	1174	1174	0
396	20241212	135500	30131700	1174	1174	1174	1174	0
397	20241212	135400	30131700	1174	1174	1174	1174	0
398	20241212	135300	30131700	1174	1174	1174	1174	0
399	20241212	135200	30131700	1174	1174	1174	1174	0
400	20241212	135100	30131700	1174	1174	1174	1174	0
401	20241212	135000	30131700	1174	1174	1174	1174	0
402	20241212	134900	30131700	1174	1174	1174	1174	0
403	20241212	134800	30131700	1174	1174	1174	1174	0
404	20241212	134700	30131700	1174	1174	1174	1174	0
405	20241212	134600	30131700	1174	1174	1174	1174	0
406	20241212	134500	30131700	1174	1174	1174	1174	0
407	20241212	134400	30131700	1174	1174	1174	1174	0
408	20241212	134300	30131700	1174	1174	1174	1174	0
409	20241212	134200	30131700	1174	1174	1174	1174	0
410	20241212	134100	30131700	1174	1174	1174	1174	0
411	20241212	134000	30131700	1174	1174	1174	1174	0
412	20241212	133900	30131700	1174	1174	1174	1174	0
413	20241212	133800	30131700	1174	1174	1174	1174	320
414	20241212	133700	29756020	1174	1174	1174	1174	3
415	20241212	133600	29752498	1179	1179	1179	1179	0
416	20241212	133500	29752498	1179	1179	1179	1179	0
417	20241212	133400	29752498	1179	1179	1179	1179	0
418	20241212	133300	29752498	1179	1179	1179	1179	0
419	20241212	133200	29752498	1179	1179	1179	1179	0
420	20241212	133100	29752498	1179	1179	1179	1179	0
421	20241212	133000	29752498	1179	1179	1179	1179	0
422	20241212	132900	29752498	1179	1179	1179	1179	0
423	20241212	132800	29752498	1179	1179	1179	1179	0
424	20241212	132700	29752498	1179	1179	1179	1179	0
425	20241212	132600	29752498	1179	1179	1179	1179	0
426	20241212	132500	29752498	1179	1179	1179	1179	0
427	20241212	132400	29752498	1179	1179	1179	1179	0
428	20241212	132300	29752498	1179	1179	1179	1179	0
429	20241212	132200	29752498	1179	1179	1179	1179	0
430	20241212	132100	29752498	1179	1179	1179	1179	9
431	20241212	132000	29741887	1174	1174	1174	1174	0
432	20241212	131900	29741887	1174	1174	1174	1174	1
433	20241212	131800	29740713	1174	1174	1174	1174	0
434	20241212	131700	29740713	1174	1174	1174	1174	1
435	20241212	131600	29739539	1173	1173	1173	1173	0
436	20241212	131500	29739539	1173	1173	1173	1173	0
437	20241212	131400	29739539	1173	1173	1173	1173	939
438	20241212	131300	28638092	1173	1173	1173	1173	1
439	20241212	131200	28636919	1173	1173	1173	1173	0
440	20241212	131100	28636919	1173	1173	1173	1173	1
441	20241212	131000	28635746	1173	1173	1173	1173	1
442	20241212	130900	28634573	1173	1173	1173	1173	30
443	20241212	130800	28599383	1173	1173	1173	1173	0
444	20241212	130700	28599383	1173	1173	1173	1173	7
445	20241212	130600	28591172	1179	1179	1179	1179	1
446	20241212	130500	28589993	1172	1172	1172	1172	0
447	20241212	130400	28589993	1172	1172	1172	1172	0
448	20241212	130300	28589993	1172	1173	1173	1172	5
449	20241212	130200	28584131	1173	1173	1173	1173	0
450	20241212	130100	28584131	1173	1173	1173	1173	0
451	20241212	130000	28584131	1173	1173	1173	1173	0
452	20241212	125900	28584131	1173	1173	1173	1173	60
453	20241212	125800	28513751	1172	1172	1172	1172	0
454	20241212	125700	28513751	1172	1172	1172	1172	0
455	20241212	125600	28513751	1172	1172	1172	1172	0
456	20241212	125500	28513751	1172	1172	1172	1172	0
457	20241212	125400	28513751	1172	1173	1173	1172	4193
458	20241212	125300	23597554	1173	1173	1173	1173	0
459	20241212	125200	23597554	1173	1174	1174	1173	32
460	20241212	125100	23560016	1173	1175	1175	1173	2690
461	20241212	125000	20401777	1175	1175	1175	1175	355
462	20241212	124900	19984652	1175	1175	1175	1175	36
463	20241212	124800	19942352	1175	1175	1175	1175	0
464	20241212	124700	19942352	1175	1175	1175	1175	0
465	20241212	124600	19942352	1175	1175	1175	1175	0
466	20241212	124500	19942352	1175	1175	1175	1175	0
467	20241212	124400	19942352	1175	1175	1175	1175	0
468	20241212	124300	19942352	1175	1175	1175	1175	0
469	20241212	124200	19942352	1175	1175	1175	1175	1605
470	20241212	124100	18056477	1180	1180	1180	1180	0
471	20241212	124000	18056477	1180	1180	1180	1180	0
472	20241212	123900	18056477	1180	1180	1180	1180	0
473	20241212	123800	18056477	1180	1180	1180	1180	122
474	20241212	123700	17912517	1181	1181	1181	1181	0
475	20241212	123600	17912517	1181	1181	1181	1181	0
476	20241212	123500	17912517	1181	1181	1181	1181	0
477	20241212	123400	17912517	1181	1181	1181	1175	202
478	20241212	123300	17675086	1181	1181	1181	1181	0
479	20241212	123200	17675086	1181	1181	1181	1181	0
480	20241212	123100	17675086	1181	1181	1181	1181	13
481	20241212	123000	17659733	1181	1181	1181	1181	0
482	20241212	122900	17659733	1181	1181	1181	1181	40
483	20241212	122800	17612493	1181	1181	1181	1181	11
484	20241212	122700	17599502	1181	1181	1181	1181	0
485	20241212	122600	17599502	1181	1181	1181	1181	0
486	20241212	122500	17599502	1181	1181	1181	1181	0
487	20241212	122400	17599502	1181	1181	1181	1181	0
488	20241212	122300	17599502	1181	1181	1181	1181	0
489	20241212	122200	17599502	1181	1181	1181	1181	0
490	20241212	122100	17599502	1181	1181	1181	1181	0
491	20241212	122000	17599502	1181	1181	1181	1181	0
492	20241212	121900	17599502	1181	1181	1181	1181	0
493	20241212	121800	17599502	1181	1181	1181	1181	195
494	20241212	121700	17369207	1182	1182	1182	1182	0
495	20241212	121600	17369207	1182	1182	1182	1182	1
496	20241212	121500	17368025	1181	1181	1181	1181	0
497	20241212	121400	17368025	1181	1181	1181	1181	0
498	20241212	121300	17368025	1181	1181	1181	1181	0
499	20241212	121200	17368025	1181	1182	1182	1181	92
500	20241212	121100	17259290	1182	1182	1182	1182	0
501	20241212	121000	17259290	1182	1182	1182	1182	0
502	20241212	120900	17259290	1182	1182	1182	1182	0
503	20241212	120800	17259290	1182	1182	1182	1182	0
504	20241212	120700	17259290	1182	1182	1182	1182	4
505	20241212	120600	17254562	1184	1184	1184	1184	0
506	20241212	120500	17254562	1184	1184	1184	1184	0
507	20241212	120400	17254562	1184	1184	1184	1184	0
508	20241212	120300	17254562	1184	1184	1184	1184	41
509	20241212	120200	17206018	1184	1184	1184	1184	0
510	20241212	120100	17206018	1184	1184	1184	1184	0
511	20241212	120000	17206018	1184	1184	1184	1184	0
512	20241212	115900	17206018	1184	1184	1184	1184	0
513	20241212	115800	17206018	1184	1184	1184	1184	0
514	20241212	115700	17206018	1184	1184	1184	1184	0
515	20241212	115600	17206018	1184	1184	1184	1184	0
516	20241212	115500	17206018	1184	1184	1184	1184	0
517	20241212	115400	17206018	1184	1184	1184	1184	0
518	20241212	115300	17206018	1184	1184	1184	1184	0
519	20241212	115200	17206018	1184	1184	1184	1184	0
520	20241212	115100	17206018	1184	1184	1184	1184	6
521	20241212	115000	17198914	1185	1185	1185	1185	9
522	20241212	114900	17188249	1185	1185	1185	1185	1
523	20241212	114800	17187064	1182	1182	1182	1182	0
524	20241212	114700	17187064	1182	1182	1182	1182	0
525	20241212	114600	17187064	1182	1182	1182	1182	0
526	20241212	114500	17187064	1182	1182	1182	1182	50
527	20241212	114400	17127964	1181	1181	1181	1181	2
528	20241212	114300	17125602	1185	1185	1185	1185	0
529	20241212	114200	17125602	1185	1185	1185	1185	0
530	20241212	114100	17125602	1185	1185	1185	1185	0
531	20241212	114000	17125602	1185	1185	1185	1185	0
532	20241212	113900	17125602	1185	1185	1185	1185	0
533	20241212	113800	17125602	1185	1185	1185	1185	0
534	20241212	113700	17125602	1185	1185	1185	1185	0
535	20241212	113600	17125602	1185	1185	1185	1185	0
536	20241212	113500	17125602	1185	1185	1185	1185	1
537	20241212	113400	17124417	1185	1185	1185	1185	0
538	20241212	113300	17124417	1185	1185	1185	1185	0
539	20241212	113200	17124417	1185	1185	1185	1185	0
540	20241212	113100	17124417	1185	1185	1185	1185	1
541	20241212	113000	17123232	1185	1185	1185	1185	0
542	20241212	112900	17123232	1185	1185	1185	1185	0
543	20241212	112800	17123232	1185	1185	1185	1185	0
544	20241212	112700	17123232	1185	1185	1185	1185	0
545	20241212	112600	17123232	1185	1185	1185	1185	0
546	20241212	112500	17123232	1185	1185	1185	1185	0
547	20241212	112400	17123232	1185	1185	1185	1185	0
548	20241212	112300	17123232	1185	1185	1185	1185	0
549	20241212	112200	17123232	1185	1185	1185	1185	0
550	20241212	112100	17123232	1185	1185	1185	1185	0
551	20241212	112000	17123232	1185	1185	1185	1185	0
552	20241212	111900	17123232	1185	1185	1185	1185	0
553	20241212	111800	17123232	1185	1185	1185	1185	0
554	20241212	111700	17123232	1185	1185	1185	1185	0
555	20241212	111600	17123232	1185	1185	1185	1185	0
556	20241212	111500	17123232	1185	1185	1185	1185	0
557	20241212	111400	17123232	1185	1185	1185	1185	0
558	20241212	111300	17123232	1185	1185	1185	1185	1
559	20241212	111200	17122047	1174	1174	1174	1174	0
560	20241212	111100	17122047	1174	1174	1174	1174	0
561	20241212	111000	17122047	1174	1174	1174	1174	0
562	20241212	110900	17122047	1174	1174	1174	1174	0
563	20241212	110800	17122047	1174	1174	1174	1174	0
564	20241212	110700	17122047	1174	1174	1174	1174	0
565	20241212	110600	17122047	1174	1174	1174	1174	0
566	20241212	110500	17122047	1174	1179	1179	1174	268
567	20241212	110400	16806995	1171	1171	1171	1171	0
568	20241212	110300	16806995	1171	1171	1171	1171	0
569	20241212	110200	16806995	1171	1171	1171	1171	1500
570	20241212	110100	15050495	1171	1171	1171	1171	0
571	20241212	110000	15050495	1171	1174	1174	1171	80
572	20241212	105900	14956749	1185	1185	1185	1185	0
573	20241212	105800	14956749	1185	1185	1185	1185	10
574	20241212	105700	14944899	1185	1185	1185	1185	0
575	20241212	105600	14944899	1185	1185	1185	1185	0
576	20241212	105500	14944899	1185	1185	1185	1185	0
577	20241212	105400	14944899	1185	1185	1185	1185	1
578	20241212	105300	14943714	1171	1171	1171	1171	0
579	20241212	105200	14943714	1171	1171	1171	1171	0
580	20241212	105100	14943714	1171	1171	1171	1171	0
581	20241212	105000	14943714	1171	1171	1171	1171	0
582	20241212	104900	14943714	1171	1171	1171	1171	0
583	20241212	104800	14943714	1171	1171	1171	1171	0
584	20241212	104700	14943714	1171	1171	1171	1171	0
585	20241212	104600	14943714	1171	1171	1171	1171	0
586	20241212	104500	14943714	1171	1171	1171	1171	0
587	20241212	104400	14943714	1171	1173	1173	1171	21
588	20241212	104300	14919102	1171	1171	1171	1171	0
589	20241212	104200	14919102	1171	1171	1171	1171	0
590	20241212	104100	14919102	1171	1171	1171	1171	0
591	20241212	104000	14919102	1171	1171	1171	1171	0
592	20241212	103900	14919102	1171	1171	1171	1171	0
593	20241212	103800	14919102	1171	1171	1171	1171	0
594	20241212	103700	14919102	1171	1171	1171	1171	0
595	20241212	103600	14919102	1171	1171	1171	1171	0
596	20241212	103500	14919102	1171	1171	1171	1171	0
597	20241212	103400	14919102	1171	1171	1171	1171	0
598	20241212	103300	14919102	1171	1171	1171	1171	0
599	20241212	103200	14919102	1171	1173	1173	1171	199
600	20241212	103100	14686038	1184	1184	1184	1184	0
601	20241212	103000	14686038	1184	1184	1184	1184	0
602	20241212	102900	14686038	1184	1184	1184	1184	0
603	20241212	102800	14686038	1184	1184	1184	1184	0
604	20241212	102700	14686038	1184	1184	1184	1184	0
605	20241212	102600	14686038	1184	1184	1184	1184	0
606	20241212	102500	14686038	1184	1184	1184	1184	0
607	20241212	102400	14686038	1184	1184	1184	1184	0
608	20241212	102300	14686038	1184	1184	1184	1184	0
609	20241212	102200	14686038	1184	1184	1184	1184	0
610	20241212	102100	14686038	1184	1184	1184	1184	0
611	20241212	102000	14686038	1184	1184	1184	1184	0
612	20241212	101900	14686038	1184	1184	1184	1184	0
613	20241212	101800	14686038	1184	1184	1184	1184	239
614	20241212	101700	14403062	1184	1184	1184	1184	0
615	20241212	101600	14403062	1184	1184	1184	1184	0
616	20241212	101500	14403062	1184	1184	1184	1184	721
617	20241212	101400	13549398	1183	1183	1183	1183	0
618	20241212	101300	13549398	1183	1183	1183	1183	0
619	20241212	101200	13549398	1183	1172	1183	1172	2
620	20241212	101100	13547043	1183	1183	1183	1183	0
621	20241212	101000	13547043	1183	1183	1183	1183	80
622	20241212	100900	13452403	1183	1183	1183	1183	0
623	20241212	100800	13452403	1183	1183	1183	1183	0
624	20241212	100700	13452403	1183	1183	1183	1183	0
625	20241212	100600	13452403	1183	1183	1183	1183	0
626	20241212	100500	13452403	1183	1173	1183	1172	1001
627	20241212	100400	12279219	1171	1171	1171	1171	0
628	20241212	100300	12279219	1171	1171	1171	1171	0
629	20241212	100200	12279219	1171	1171	1171	1171	0
630	20241212	100100	12279219	1171	1171	1171	1171	0
631	20241212	100000	12279219	1171	1171	1171	1171	0
632	20241212	095900	12279219	1171	1175	1175	1171	450
633	20241212	095800	11751502	1175	1178	1178	1175	47
634	20241212	095700	11696241	1185	1185	1185	1185	0
635	20241212	095600	11696241	1185	1185	1185	1185	0
636	20241212	095500	11696241	1185	1185	1185	1185	0
637	20241212	095400	11696241	1185	1185	1185	1185	0
638	20241212	095300	11696241	1185	1185	1185	1185	0
639	20241212	095200	11696241	1185	1185	1185	1185	0
640	20241212	095100	11696241	1185	1185	1185	1185	0
641	20241212	095000	11696241	1185	1185	1185	1185	0
642	20241212	094900	11696241	1185	1185	1185	1185	2
643	20241212	094800	11693871	1186	1186	1186	1186	0
644	20241212	094700	11693871	1186	1186	1186	1186	0
645	20241212	094600	11693871	1186	1186	1186	1186	0
646	20241212	094500	11693871	1186	1186	1186	1186	0
647	20241212	094400	11693871	1186	1186	1186	1186	10
648	20241212	094300	11682011	1186	1186	1186	1186	0
649	20241212	094200	11682011	1186	1186	1186	1186	0
650	20241212	094100	11682011	1186	1185	1186	1185	1662
651	20241212	094000	9712540	1174	1174	1174	1174	0
652	20241212	093900	9712540	1174	1174	1174	1174	0
653	20241212	093800	9712540	1174	1174	1174	1174	0
654	20241212	093700	9712540	1174	1174	1174	1174	0
655	20241212	093600	9712540	1174	1181	1182	1174	776
656	20241212	093500	8799770	1182	1185	1185	1182	212
657	20241212	093400	8548965	1185	1187	1187	1185	2172
658	20241212	093300	5972960	1186	1186	1186	1186	0
659	20241212	093200	5972960	1186	1186	1186	1186	0
660	20241212	093100	5972960	1186	1186	1186	1186	0
661	20241212	093000	5972960	1186	1186	1186	1186	0
662	20241212	092900	5972960	1186	1186	1186	1186	0
663	20241212	092800	5972960	1186	1186	1186	1186	0
664	20241212	092700	5972960	1186	1186	1186	1186	0
665	20241212	092600	5972960	1186	1189	1189	1186	1800
666	20241212	092500	3837651	1189	1189	1189	1189	0
667	20241212	092400	3837651	1189	1189	1189	1189	0
668	20241212	092300	3837651	1189	1189	1189	1189	0
669	20241212	092200	3837651	1189	1196	1196	1189	3
670	20241212	092100	3834077	1189	1190	1190	1189	13
671	20241212	092000	3818610	1189	1189	1189	1189	0
672	20241212	091900	3818610	1189	1189	1192	1189	119
673	20241212	091800	3676819	1190	1196	1196	1190	1932
674	20241212	091700	1366171	1196	1196	1196	1196	73
675	20241212	091600	1278863	1187	1187	1187	1187	0
676	20241212	091500	1278863	1187	1187	1187	1187	0
677	20241212	091400	1278863	1187	1187	1187	1187	0
678	20241212	091300	1278863	1187	1187	1187	1187	0
679	20241212	091200	1278863	1187	1187	1187	1187	0
680	20241212	091100	1278863	1187	1187	1187	1187	0
681	20241212	091000	1278863	1187	1197	1197	1187	102
682	20241212	090900	1156788	1198	1198	1198	1198	0
683	20241212	090800	1156788	1198	1197	1198	1197	100
684	20241212	090700	1036990	1198	1198	1198	1198	0
685	20241212	090600	1036990	1198	1196	1198	1196	265
686	20241212	090500	719561	1199	1199	1199	1199	0
687	20241212	090400	719561	1199	1199	1199	1199	0
688	20241212	090300	719561	1199	1199	1199	1199	0
689	20241212	090200	719561	1199	1199	1199	1199	46
690	20241212	090100	664407	1199	1199	1199	1199	1
691	20241212	090000	663208	1183	1180	1183	1180	562