KissMeData/037230/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	191900	184666416	1920	1920	1920	1920	921
3	20241212	191800	184666416	1920	1920	1920	1920	0
4	20241212	191700	184666416	1920	1920	1920	1920	0
5	20241212	191600	184666416	1920	1920	1920	1920	0
6	20241212	191500	184666416	1920	1920	1920	1920	0
7	20241212	191400	184666416	1920	1920	1920	1920	0
8	20241212	191300	184666416	1920	1920	1920	1920	0
9	20241212	191200	184666416	1920	1920	1920	1920	0
10	20241212	191100	184666416	1920	1920	1920	1920	0
11	20241212	191000	184666416	1920	1920	1920	1920	0
12	20241212	190900	184666416	1920	1920	1920	1920	0
13	20241212	190800	184666416	1920	1920	1920	1920	0
14	20241212	190700	184666416	1920	1920	1920	1920	0
15	20241212	190600	184666416	1920	1920	1920	1920	0
16	20241212	190500	184666416	1920	1920	1920	1920	0
17	20241212	190400	184666416	1920	1920	1920	1920	0
18	20241212	190300	184666416	1920	1920	1920	1920	0
19	20241212	190200	184666416	1920	1920	1920	1920	0
20	20241212	190100	184666416	1920	1920	1920	1920	0
21	20241212	190000	184666416	1920	1920	1920	1920	0
22	20241212	185900	184666416	1920	1920	1920	1920	0
23	20241212	185800	184666416	1920	1920	1920	1920	0
24	20241212	185700	184666416	1920	1920	1920	1920	0
25	20241212	185600	184666416	1920	1920	1920	1920	0
26	20241212	185500	184666416	1920	1920	1920	1920	0
27	20241212	185400	184666416	1920	1920	1920	1920	0
28	20241212	185300	184666416	1920	1920	1920	1920	0
29	20241212	185200	184666416	1920	1920	1920	1920	0
30	20241212	185100	184666416	1920	1920	1920	1920	0
31	20241212	185000	184666416	1920	1920	1920	1920	0
32	20241212	184900	184666416	1920	1920	1920	1920	921
33	20241212	184800	184666416	1920	1920	1920	1920	0
34	20241212	184700	184666416	1920	1920	1920	1920	0
35	20241212	184600	184666416	1920	1920	1920	1920	0
36	20241212	184500	184666416	1920	1920	1920	1920	0
37	20241212	184400	184666416	1920	1920	1920	1920	0
38	20241212	184300	184666416	1920	1920	1920	1920	0
39	20241212	184200	184666416	1920	1920	1920	1920	0
40	20241212	184100	184666416	1920	1920	1920	1920	0
41	20241212	184000	184666416	1920	1920	1920	1920	0
42	20241212	183900	184666416	1920	1920	1920	1920	0
43	20241212	183800	184666416	1920	1920	1920	1920	0
44	20241212	183700	184666416	1920	1920	1920	1920	0
45	20241212	183600	184666416	1920	1920	1920	1920	0
46	20241212	183500	184666416	1920	1920	1920	1920	0
47	20241212	183400	184666416	1920	1920	1920	1920	0
48	20241212	183300	184666416	1920	1920	1920	1920	0
49	20241212	183200	184666416	1920	1920	1920	1920	0
50	20241212	183100	184666416	1920	1920	1920	1920	0
51	20241212	183000	184666416	1920	1920	1920	1920	0
52	20241212	182900	184666416	1920	1920	1920	1920	0
53	20241212	182800	184666416	1920	1920	1920	1920	0
54	20241212	182700	184666416	1920	1920	1920	1920	0
55	20241212	182600	184666416	1920	1920	1920	1920	0
56	20241212	182500	184666416	1920	1920	1920	1920	0
57	20241212	182400	184666416	1920	1920	1920	1920	0
58	20241212	182300	184666416	1920	1920	1920	1920	0
59	20241212	182200	184666416	1920	1920	1920	1920	0
60	20241212	182100	184666416	1920	1920	1920	1920	0
61	20241212	182000	184666416	1920	1920	1920	1920	0
62	20241212	181900	184666416	1920	1920	1920	1920	921
63	20241212	181800	184666416	1920	1920	1920	1920	0
64	20241212	181700	184666416	1920	1920	1920	1920	0
65	20241212	181600	184666416	1920	1920	1920	1920	0
66	20241212	181500	184666416	1920	1920	1920	1920	0
67	20241212	181400	184666416	1920	1920	1920	1920	0
68	20241212	181300	184666416	1920	1920	1920	1920	0
69	20241212	181200	184666416	1920	1920	1920	1920	0
70	20241212	181100	184666416	1920	1920	1920	1920	0
71	20241212	181000	184666416	1920	1920	1920	1920	0
72	20241212	180900	184666416	1920	1920	1920	1920	0
73	20241212	180800	184666416	1920	1920	1920	1920	0
74	20241212	180700	184666416	1920	1920	1920	1920	0
75	20241212	180600	184666416	1920	1920	1920	1920	0
76	20241212	180500	184666416	1920	1920	1920	1920	0
77	20241212	180400	184666416	1920	1920	1920	1920	0
78	20241212	180300	184666416	1920	1920	1920	1920	0
79	20241212	180200	184666416	1920	1920	1920	1920	0
80	20241212	180100	184666416	1920	1920	1920	1920	0
81	20241212	180000	184666416	1920	1920	1920	1920	0
82	20241212	175900	184666416	1920	1920	1920	1920	0
83	20241212	175800	184666416	1920	1920	1920	1920	0
84	20241212	175700	184666416	1920	1920	1920	1920	0
85	20241212	175600	184666416	1920	1920	1920	1920	0
86	20241212	175500	184666416	1920	1920	1920	1920	0
87	20241212	175400	184666416	1920	1920	1920	1920	0
88	20241212	175300	184666416	1920	1920	1920	1920	0
89	20241212	175200	184666416	1920	1920	1920	1920	0
90	20241212	175100	184666416	1920	1920	1920	1920	0
91	20241212	175000	184666416	1920	1920	1920	1920	0
92	20241212	174900	184666416	1920	1920	1920	1920	921
93	20241212	174800	184666416	1920	1920	1920	1920	0
94	20241212	174700	184666416	1920	1920	1920	1920	0
95	20241212	174600	184666416	1920	1920	1920	1920	0
96	20241212	174500	184666416	1920	1920	1920	1920	0
97	20241212	174400	184666416	1920	1920	1920	1920	0
98	20241212	174300	184666416	1920	1920	1920	1920	0
99	20241212	174200	184666416	1920	1920	1920	1920	0
100	20241212	174100	184666416	1920	1920	1920	1920	0
101	20241212	174000	184666416	1920	1920	1920	1920	0
102	20241212	173900	184666416	1920	1920	1920	1920	0
103	20241212	173800	184666416	1920	1920	1920	1920	0
104	20241212	173700	184666416	1920	1920	1920	1920	0
105	20241212	173600	184666416	1920	1920	1920	1920	0
106	20241212	173500	184666416	1920	1920	1920	1920	0
107	20241212	173400	184666416	1920	1920	1920	1920	0
108	20241212	173300	184666416	1920	1920	1920	1920	0
109	20241212	173200	184666416	1920	1920	1920	1920	0
110	20241212	173100	184666416	1920	1920	1920	1920	0
111	20241212	173000	184666416	1920	1920	1920	1920	0
112	20241212	172900	184666416	1920	1920	1920	1920	0
113	20241212	172800	184666416	1920	1920	1920	1920	0
114	20241212	172700	184666416	1920	1920	1920	1920	0
115	20241212	172600	184666416	1920	1920	1920	1920	0
116	20241212	172500	184666416	1920	1920	1920	1920	0
117	20241212	172400	184666416	1920	1920	1920	1920	0
118	20241212	172300	184666416	1920	1920	1920	1920	0
119	20241212	172200	184666416	1920	1920	1920	1920	0
120	20241212	172100	184666416	1920	1920	1920	1920	0
121	20241212	172000	184666416	1920	1920	1920	1920	0
122	20241212	171900	184666416	1920	1920	1920	1920	921
123	20241212	171800	184666416	1920	1920	1920	1920	0
124	20241212	171700	184666416	1920	1920	1920	1920	0
125	20241212	171600	184666416	1920	1920	1920	1920	0
126	20241212	171500	184666416	1920	1920	1920	1920	0
127	20241212	171400	184666416	1920	1920	1920	1920	0
128	20241212	171300	184666416	1920	1920	1920	1920	0
129	20241212	171200	184666416	1920	1920	1920	1920	0
130	20241212	171100	184666416	1920	1920	1920	1920	0
131	20241212	171000	184666416	1920	1920	1920	1920	0
132	20241212	170900	184666416	1920	1920	1920	1920	0
133	20241212	170800	184666416	1920	1920	1920	1920	0
134	20241212	170700	184666416	1920	1920	1920	1920	0
135	20241212	170600	184666416	1920	1920	1920	1920	0
136	20241212	170500	184666416	1920	1920	1920	1920	0
137	20241212	170400	184666416	1920	1920	1920	1920	0
138	20241212	170300	184666416	1920	1920	1920	1920	0
139	20241212	170200	184666416	1920	1920	1920	1920	0
140	20241212	170100	184666416	1920	1920	1920	1920	0
141	20241212	170000	184666416	1920	1920	1920	1920	0
142	20241212	165900	184666416	1920	1920	1920	1920	0
143	20241212	165800	184666416	1920	1920	1920	1920	0
144	20241212	165700	184666416	1920	1920	1920	1920	0
145	20241212	165600	184666416	1920	1920	1920	1920	0
146	20241212	165500	184666416	1920	1920	1920	1920	0
147	20241212	165400	184666416	1920	1920	1920	1920	0
148	20241212	165300	184666416	1920	1920	1920	1920	0
149	20241212	165200	184666416	1920	1920	1920	1920	0
150	20241212	165100	184666416	1920	1920	1920	1920	0
151	20241212	165000	184666416	1920	1920	1920	1920	0
152	20241212	164900	184666416	1920	1920	1920	1920	921
153	20241212	164800	184666416	1920	1920	1920	1920	0
154	20241212	164700	184666416	1920	1920	1920	1920	0
155	20241212	164600	184666416	1920	1920	1920	1920	0
156	20241212	164500	184666416	1920	1920	1920	1920	0
157	20241212	164400	184666416	1920	1920	1920	1920	0
158	20241212	164300	184666416	1920	1920	1920	1920	0
159	20241212	164200	184666416	1920	1920	1920	1920	0
160	20241212	164100	184666416	1920	1920	1920	1920	0
161	20241212	164000	184666416	1920	1920	1920	1920	0
162	20241212	163900	184666416	1920	1920	1920	1920	0
163	20241212	163800	184666416	1920	1920	1920	1920	0
164	20241212	163700	184666416	1920	1920	1920	1920	0
165	20241212	163600	184666416	1920	1920	1920	1920	0
166	20241212	163500	184666416	1920	1920	1920	1920	0
167	20241212	163400	184666416	1920	1920	1920	1920	0
168	20241212	163300	184666416	1920	1920	1920	1920	0
169	20241212	163200	184666416	1920	1920	1920	1920	0
170	20241212	163100	184666416	1920	1920	1920	1920	0
171	20241212	163000	184666416	1920	1920	1920	1920	0
172	20241212	162900	184666416	1920	1920	1920	1920	0
173	20241212	162800	184666416	1920	1920	1920	1920	0
174	20241212	162700	184666416	1920	1920	1920	1920	0
175	20241212	162600	184666416	1920	1920	1920	1920	0
176	20241212	162500	184666416	1920	1920	1920	1920	0
177	20241212	162400	184666416	1920	1920	1920	1920	0
178	20241212	162300	184666416	1920	1920	1920	1920	0
179	20241212	162200	184666416	1920	1920	1920	1920	0
180	20241212	162100	184666416	1920	1920	1920	1920	0
181	20241212	162000	184666416	1920	1920	1920	1920	0
182	20241212	161900	184666416	1920	1920	1920	1920	921
183	20241212	161800	184666416	1920	1920	1920	1920	0
184	20241212	161700	184666416	1920	1920	1920	1920	0
185	20241212	161600	184666416	1920	1920	1920	1920	0
186	20241212	161500	184666416	1920	1920	1920	1920	0
187	20241212	161400	184666416	1920	1920	1920	1920	0
188	20241212	161300	184666416	1920	1920	1920	1920	0
189	20241212	161200	184666416	1920	1920	1920	1920	0
190	20241212	161100	184666416	1920	1920	1920	1920	0
191	20241212	161000	184666416	1920	1920	1920	1920	0
192	20241212	160900	184666416	1920	1920	1920	1920	0
193	20241212	160800	184666416	1920	1920	1920	1920	0
194	20241212	160700	184666416	1920	1920	1920	1920	0
195	20241212	160600	184666416	1920	1920	1920	1920	0
196	20241212	160500	184666416	1920	1920	1920	1920	0
197	20241212	160400	184666416	1920	1920	1920	1920	0
198	20241212	160300	184666416	1920	1920	1920	1920	0
199	20241212	160200	184666416	1920	1920	1920	1920	0
200	20241212	160100	184666416	1920	1920	1920	1920	0
201	20241212	160000	184666416	1920	1920	1920	1920	0
202	20241212	155900	184666416	1920	1920	1920	1920	0
203	20241212	155800	184666416	1920	1920	1920	1920	0
204	20241212	155700	184666416	1920	1920	1920	1920	0
205	20241212	155600	184666416	1920	1920	1920	1920	0
206	20241212	155500	184666416	1920	1920	1920	1920	0
207	20241212	155400	184666416	1920	1920	1920	1920	0
208	20241212	155300	184666416	1920	1920	1920	1920	0
209	20241212	155200	184666416	1920	1920	1920	1920	0
210	20241212	155100	184666416	1920	1920	1920	1920	0
211	20241212	155000	184666416	1920	1920	1920	1920	0
212	20241212	154900	184666416	1920	1920	1920	1920	921
213	20241212	154800	184666416	1920	1920	1920	1920	0
214	20241212	154700	184666416	1920	1920	1920	1920	0
215	20241212	154600	184666416	1920	1920	1920	1920	0
216	20241212	154500	184666416	1920	1920	1920	1920	0
217	20241212	154400	184666416	1920	1920	1920	1920	0
218	20241212	154300	184666416	1920	1920	1920	1920	0
219	20241212	154200	184666416	1920	1920	1920	1920	0
220	20241212	154100	184666416	1920	1920	1920	1920	0
221	20241212	154000	184666416	1920	1920	1920	1920	0
222	20241212	153900	184666416	1920	1920	1920	1920	0
223	20241212	153800	184666416	1920	1920	1920	1920	0
224	20241212	153700	184666416	1920	1920	1920	1920	0
225	20241212	153600	184666416	1920	1920	1920	1920	0
226	20241212	153500	184666416	1920	1920	1920	1920	0
227	20241212	153400	184666416	1920	1920	1920	1920	0
228	20241212	153300	184666416	1920	1920	1920	1920	0
229	20241212	153200	184666416	1920	1920	1920	1920	0
230	20241212	153100	184666416	1920	1920	1920	1920	0
231	20241212	153000	184666416	1920	1920	1920	1920	921
232	20241212	152900	182898096	1915	1915	1915	1915	0
233	20241212	152800	182898096	1915	1915	1915	1915	0
234	20241212	152700	182898096	1915	1915	1915	1915	0
235	20241212	152600	182898096	1915	1915	1915	1915	0
236	20241212	152500	182898096	1915	1915	1915	1915	0
237	20241212	152400	182898096	1915	1915	1915	1915	0
238	20241212	152300	182898096	1915	1915	1915	1915	0
239	20241212	152200	182898096	1915	1915	1915	1915	0
240	20241212	152100	182898096	1915	1915	1915	1915	0
241	20241212	152000	182898096	1915	1915	1915	1915	0
242	20241212	151900	182898096	1915	1915	1915	1915	320
243	20241212	151800	182285296	1915	1910	1915	1910	7
244	20241212	151700	182271901	1901	1901	1901	1901	0
245	20241212	151600	182271901	1901	1901	1901	1901	0
246	20241212	151500	182271901	1901	1901	1901	1901	0
247	20241212	151400	182271901	1901	1901	1901	1901	0
248	20241212	151300	182271901	1901	1901	1901	1901	0
249	20241212	151200	182271901	1901	1901	1901	1901	5
250	20241212	151100	182262396	1900	1900	1900	1900	361
251	20241212	151000	181576496	1900	1900	1900	1900	0
252	20241212	150900	181576496	1900	1900	1900	1900	0
253	20241212	150800	181576496	1900	1900	1900	1900	300
254	20241212	150700	181006496	1900	1900	1900	1900	0
255	20241212	150600	181006496	1900	1900	1900	1900	2000
256	20241212	150500	177206496	1900	1900	1900	1900	0
257	20241212	150400	177206496	1900	1900	1900	1900	190
258	20241212	150300	176845496	1900	1900	1900	1900	0
259	20241212	150200	176845496	1900	1900	1900	1900	82
260	20241212	150100	176689696	1900	1908	1908	1900	1457
261	20241212	150000	173920899	1908	1908	1908	1908	0
262	20241212	145900	173920899	1908	1909	1909	1908	20
263	20241212	145800	173882727	1910	1910	1910	1910	0
264	20241212	145700	173882727	1910	1910	1910	1910	0
265	20241212	145600	173882727	1910	1910	1910	1910	43
266	20241212	145500	173800597	1910	1915	1915	1910	374
267	20241212	145400	173085061	1915	1915	1915	1915	0
268	20241212	145300	173085061	1915	1915	1915	1915	20
269	20241212	145200	173046761	1914	1914	1914	1914	200
270	20241212	145100	172663961	1914	1914	1914	1914	0
271	20241212	145000	172663961	1914	1914	1914	1914	0
272	20241212	144900	172663961	1914	1914	1914	1914	0
273	20241212	144800	172663961	1914	1914	1914	1914	0
274	20241212	144700	172663961	1914	1914	1914	1914	0
275	20241212	144600	172663961	1914	1914	1914	1914	1
276	20241212	144500	172662047	1914	1914	1914	1914	49
277	20241212	144400	172568261	1914	1914	1914	1914	98
278	20241212	144300	172380689	1913	1913	1913	1913	0
279	20241212	144200	172380689	1913	1913	1913	1913	0
280	20241212	144100	172380689	1913	1913	1913	1913	0
281	20241212	144000	172380689	1913	1913	1913	1913	0
282	20241212	143900	172380689	1913	1913	1913	1913	0
283	20241212	143800	172380689	1913	1913	1913	1913	0
284	20241212	143700	172380689	1913	1913	1913	1913	68
285	20241212	143600	172250605	1913	1913	1913	1913	0
286	20241212	143500	172250605	1913	1913	1913	1913	0
287	20241212	143400	172250605	1913	1913	1913	1913	0
288	20241212	143300	172250605	1913	1913	1913	1913	0
289	20241212	143200	172250605	1913	1913	1913	1913	0
290	20241212	143100	172250605	1913	1913	1913	1913	201
291	20241212	143000	171866092	1913	1913	1913	1913	0
292	20241212	142900	171866092	1913	1913	1913	1913	0
293	20241212	142800	171866092	1913	1913	1913	1913	0
294	20241212	142700	171866092	1913	1913	1913	1913	27
295	20241212	142600	171814441	1914	1914	1914	1914	0
296	20241212	142500	171814441	1914	1914	1914	1914	100
297	20241212	142400	171623041	1915	1915	1915	1915	0
298	20241212	142300	171623041	1915	1915	1915	1915	0
299	20241212	142200	171623041	1915	1915	1915	1915	0
300	20241212	142100	171623041	1915	1915	1915	1915	0
301	20241212	142000	171623041	1915	1915	1915	1915	0
302	20241212	141900	171623041	1915	1915	1915	1915	46
303	20241212	141800	171534951	1916	1916	1916	1916	0
304	20241212	141700	171534951	1916	1916	1916	1916	0
305	20241212	141600	171534951	1916	1916	1916	1916	0
306	20241212	141500	171534951	1916	1916	1916	1916	0
307	20241212	141400	171534951	1916	1916	1916	1916	0
308	20241212	141300	171534951	1916	1916	1916	1916	0
309	20241212	141200	171534951	1916	1916	1916	1916	0
310	20241212	141100	171534951	1916	1916	1916	1916	0
311	20241212	141000	171534951	1916	1916	1916	1916	0
312	20241212	140900	171534951	1916	1916	1916	1916	0
313	20241212	140800	171534951	1916	1916	1916	1916	1
314	20241212	140700	171533035	1916	1916	1916	1916	0
315	20241212	140600	171533035	1916	1916	1916	1916	0
316	20241212	140500	171533035	1916	1916	1916	1916	0
317	20241212	140400	171533035	1916	1916	1916	1916	0
318	20241212	140300	171533035	1916	1916	1916	1916	5
319	20241212	140200	171523455	1915	1915	1915	1915	0
320	20241212	140100	171523455	1915	1915	1915	1915	15
321	20241212	140000	171494730	1929	1929	1929	1929	0
322	20241212	135900	171494730	1929	1929	1929	1929	0
323	20241212	135800	171494730	1929	1929	1929	1929	1
324	20241212	135700	171492801	1929	1929	1929	1929	0
325	20241212	135600	171492801	1929	1929	1929	1929	0
326	20241212	135500	171492801	1929	1929	1929	1929	0
327	20241212	135400	171492801	1929	1929	1929	1929	10
328	20241212	135300	171473511	1929	1929	1929	1929	0
329	20241212	135200	171473511	1929	1929	1929	1929	0
330	20241212	135100	171473511	1929	1929	1929	1929	0
331	20241212	135000	171473511	1929	1929	1929	1929	0
332	20241212	134900	171473511	1929	1929	1929	1929	0
333	20241212	134800	171473511	1929	1929	1929	1929	3
334	20241212	134700	171467724	1929	1929	1929	1929	5
335	20241212	134600	171458079	1929	1929	1929	1929	17
336	20241212	134500	171425286	1915	1915	1915	1915	0
337	20241212	134400	171425286	1915	1915	1915	1915	0
338	20241212	134300	171425286	1915	1915	1915	1915	0
339	20241212	134200	171425286	1915	1915	1915	1915	0
340	20241212	134100	171425286	1915	1915	1915	1915	0
341	20241212	134000	171425286	1915	1915	1915	1915	0
342	20241212	133900	171425286	1915	1915	1915	1915	0
343	20241212	133800	171425286	1915	1915	1915	1915	5
344	20241212	133700	171415711	1915	1915	1915	1915	10
345	20241212	133600	171396561	1930	1930	1930	1930	500
346	20241212	133500	170431561	1930	1930	1930	1930	10
347	20241212	133400	170412261	1930	1930	1930	1930	0
348	20241212	133300	170412261	1930	1930	1930	1930	0
349	20241212	133200	170412261	1930	1930	1930	1930	0
350	20241212	133100	170412261	1930	1930	1930	1930	0
351	20241212	133000	170412261	1930	1930	1930	1930	0
352	20241212	132900	170412261	1930	1930	1930	1930	0
353	20241212	132800	170412261	1930	1930	1930	1930	0
354	20241212	132700	170412261	1930	1930	1930	1930	0
355	20241212	132600	170412261	1930	1930	1930	1930	21
356	20241212	132500	170371731	1930	1930	1930	1930	0
357	20241212	132400	170371731	1930	1930	1930	1930	7
358	20241212	132300	170358221	1931	1930	1931	1930	21
359	20241212	132200	170317690	1930	1930	1930	1930	2
360	20241212	132100	170313830	1913	1913	1913	1913	0
361	20241212	132000	170313830	1913	1913	1913	1913	0
362	20241212	131900	170313830	1913	1913	1913	1913	0
363	20241212	131800	170313830	1913	1913	1913	1913	0
364	20241212	131700	170313830	1913	1913	1913	1913	0
365	20241212	131600	170313830	1913	1917	1917	1913	505
366	20241212	131500	169346123	1927	1927	1927	1927	0
367	20241212	131400	169346123	1927	1929	1929	1917	5453
368	20241212	131300	158840400	1930	1930	1930	1930	1
369	20241212	131200	158838470	1937	1937	1937	1937	0
370	20241212	131100	158838470	1937	1936	1937	1936	148
371	20241212	131000	158551910	1936	1936	1936	1936	100
372	20241212	130900	158358310	1936	1936	1936	1936	0
373	20241212	130800	158358310	1936	1936	1936	1936	0
374	20241212	130700	158358310	1936	1934	1936	1934	5167
375	20241212	130600	148358838	1936	1936	1936	1936	0
376	20241212	130500	148358838	1936	1936	1936	1936	0
377	20241212	130400	148358838	1936	1936	1936	1936	0
378	20241212	130300	148358838	1936	1936	1936	1936	0
379	20241212	130200	148358838	1936	1936	1936	1936	0
380	20241212	130100	148358838	1936	1936	1936	1936	16
381	20241212	130000	148327862	1938	1938	1938	1938	0
382	20241212	125900	148327862	1938	1938	1938	1938	0
383	20241212	125800	148327862	1938	1938	1938	1938	0
384	20241212	125700	148327862	1938	1938	1938	1938	0
385	20241212	125600	148327862	1938	1938	1938	1938	0
386	20241212	125500	148327862	1938	1938	1938	1938	0
387	20241212	125400	148327862	1938	1938	1938	1938	0
388	20241212	125300	148327862	1938	1938	1938	1938	0
389	20241212	125200	148327862	1938	1938	1938	1938	58
390	20241212	125100	148215458	1938	1938	1938	1938	15
391	20241212	125000	148186388	1939	1938	1939	1938	75
392	20241212	124900	148041035	1938	1938	1938	1938	72
393	20241212	124800	147901499	1938	1939	1939	1938	493
394	20241212	124700	146946057	1939	1936	1939	1936	6200
395	20241212	124600	134930368	1939	1939	1939	1939	0
396	20241212	124500	134930368	1939	1939	1939	1939	0
397	20241212	124400	134930368	1939	1939	1939	1939	0
398	20241212	124300	134930368	1939	1939	1939	1939	0
399	20241212	124200	134930368	1939	1939	1939	1939	0
400	20241212	124100	134930368	1939	1939	1939	1939	0
401	20241212	124000	134930368	1939	1938	1939	1938	709
402	20241212	123900	133555767	1938	1938	1938	1938	202
403	20241212	123800	133164291	1938	1938	1938	1938	77
404	20241212	123700	133015065	1939	1939	1939	1939	0
405	20241212	123600	133015065	1939	1939	1939	1939	300
406	20241212	123500	132433365	1939	1939	1939	1939	0
407	20241212	123400	132433365	1939	1939	1939	1939	439
408	20241212	123300	131582144	1939	1936	1939	1930	5557
409	20241212	123200	120828181	1939	1936	1939	1936	674
410	20241212	123100	119523314	1939	1939	1939	1939	10
411	20241212	123000	119503924	1934	1934	1934	1934	0
412	20241212	122900	119503924	1934	1934	1934	1934	0
413	20241212	122800	119503924	1934	1931	1934	1931	507
414	20241212	122700	118524904	1931	1937	1940	1931	861
415	20241212	122600	116859190	1934	1934	1934	1934	0
416	20241212	122500	116859190	1934	1934	1934	1933	660
417	20241212	122400	115582751	1934	1931	1934	1931	5875
418	20241212	122300	104223507	1931	1922	1931	1920	3292
419	20241212	122200	97871516	1920	1916	1920	1916	1597
420	20241212	122100	94806262	1916	1885	1920	1860	4369
421	20241212	122000	86501374	1880	1877	1885	1877	652
422	20241212	121900	85274919	1877	1877	1877	1877	0
423	20241212	121800	85274919	1877	1871	1877	1871	46
424	20241212	121700	85188661	1869	1869	1869	1869	88
425	20241212	121600	85024189	1869	1859	1869	1859	1920
426	20241212	121500	81437888	1856	1856	1856	1856	0
427	20241212	121400	81437888	1856	1856	1856	1856	0
428	20241212	121300	81437888	1856	1856	1856	1856	0
429	20241212	121200	81437888	1856	1856	1856	1856	0
430	20241212	121100	81437888	1856	1856	1856	1856	0
431	20241212	121000	81437888	1856	1856	1856	1856	50
432	20241212	120900	81345088	1865	1865	1865	1865	0
433	20241212	120800	81345088	1865	1857	1865	1857	10
434	20241212	120700	81326474	1856	1856	1856	1856	0
435	20241212	120600	81326474	1856	1856	1856	1856	0
436	20241212	120500	81326474	1856	1856	1856	1856	0
437	20241212	120400	81326474	1856	1857	1868	1856	2022
438	20241212	120300	77557972	1857	1856	1857	1856	62
439	20241212	120200	77442873	1856	1856	1856	1856	50
440	20241212	120100	77350073	1856	1856	1856	1856	0
441	20241212	120000	77350073	1856	1856	1856	1856	101
442	20241212	115900	77162617	1857	1857	1857	1857	201
443	20241212	115800	76789360	1857	1857	1857	1857	0
444	20241212	115700	76789360	1857	1856	1857	1856	538
445	20241212	115600	75790326	1855	1854	1855	1854	13
446	20241212	115500	75766213	1853	1853	1853	1853	0
447	20241212	115400	75766213	1853	1853	1853	1853	0
448	20241212	115300	75766213	1853	1853	1853	1853	0
449	20241212	115200	75766213	1853	1853	1853	1853	70
450	20241212	115100	75636503	1853	1853	1853	1853	0
451	20241212	115000	75636503	1853	1853	1853	1853	5
452	20241212	114900	75627238	1853	1853	1853	1853	0
453	20241212	114800	75627238	1853	1853	1853	1853	0
454	20241212	114700	75627238	1853	1853	1853	1853	0
455	20241212	114600	75627238	1853	1853	1853	1853	0
456	20241212	114500	75627238	1853	1853	1853	1853	0
457	20241212	114400	75627238	1853	1853	1853	1853	0
458	20241212	114300	75627238	1853	1853	1853	1853	0
459	20241212	114200	75627238	1853	1853	1853	1853	1
460	20241212	114100	75625385	1853	1855	1855	1853	10
461	20241212	114000	75606837	1856	1855	1857	1855	1392
462	20241212	113900	73023986	1855	1855	1855	1855	0
463	20241212	113800	73023986	1855	1855	1856	1855	768
464	20241212	113700	71599278	1855	1852	1855	1852	730
465	20241212	113600	70246009	1853	1852	1853	1852	436
466	20241212	113500	69438112	1850	1847	1850	1847	3138
467	20241212	113400	63635705	1847	1847	1847	1847	0
468	20241212	113300	63635705	1847	1847	1847	1847	0
469	20241212	113200	63635705	1847	1846	1847	1846	3
470	20241212	113100	63630166	1845	1845	1845	1845	124
471	20241212	113000	63401386	1847	1847	1847	1847	11
472	20241212	112900	63381069	1845	1844	1845	1844	795
473	20241212	112800	61914527	1842	1842	1842	1842	75
474	20241212	112700	61776377	1839	1839	1839	1839	15
475	20241212	112600	61748792	1839	1839	1839	1839	184
476	20241212	112500	61410416	1839	1839	1839	1839	200
477	20241212	112400	61042616	1839	1839	1839	1839	0
478	20241212	112300	61042616	1839	1839	1839	1839	500
479	20241212	112200	60123116	1839	1839	1839	1839	0
480	20241212	112100	60123116	1839	1839	1839	1839	0
481	20241212	112000	60123116	1839	1839	1839	1839	150
482	20241212	111900	59847266	1839	1839	1839	1839	500
483	20241212	111800	58927766	1844	1841	1844	1819	182
484	20241212	111700	58594839	1838	1838	1838	1838	748
485	20241212	111600	57220015	1838	1838	1838	1838	50
486	20241212	111500	57128115	1833	1828	1835	1828	2237
487	20241212	111400	53029741	1828	1828	1828	1828	98
488	20241212	111300	52850597	1828	1828	1828	1828	497
489	20241212	111200	51942081	1828	1828	1828	1828	750
490	20241212	111100	50571081	1827	1827	1827	1827	0
491	20241212	111000	50571081	1827	1827	1827	1827	10
492	20241212	110900	50552811	1821	1821	1821	1821	0
493	20241212	110800	50552811	1821	1821	1821	1821	0
494	20241212	110700	50552811	1821	1821	1821	1821	142
495	20241212	110600	50294229	1820	1820	1820	1820	0
496	20241212	110500	50294229	1820	1820	1820	1820	15
497	20241212	110400	50266929	1821	1816	1821	1816	3000
498	20241212	110300	44804234	1819	1819	1819	1819	94
499	20241212	110200	44633248	1819	1819	1819	1819	0
500	20241212	110100	44633248	1819	1819	1819	1819	460
501	20241212	110000	43796508	1819	1819	1819	1819	0
502	20241212	105900	43796508	1819	1819	1819	1819	43
503	20241212	105800	43718291	1819	1819	1819	1819	0
504	20241212	105700	43718291	1819	1819	1819	1819	0
505	20241212	105600	43718291	1819	1819	1819	1819	0
506	20241212	105500	43718291	1819	1819	1819	1819	0
507	20241212	105400	43718291	1819	1828	1828	1819	500
508	20241212	105300	42808124	1829	1829	1829	1829	1000
509	20241212	105200	40979124	1828	1828	1828	1828	0
510	20241212	105100	40979124	1828	1828	1828	1828	0
511	20241212	105000	40979124	1828	1828	1828	1828	0
512	20241212	104900	40979124	1828	1828	1828	1828	36
513	20241212	104800	40913316	1828	1828	1828	1828	0
514	20241212	104700	40913316	1828	1828	1828	1828	0
515	20241212	104600	40913316	1828	1828	1828	1828	0
516	20241212	104500	40913316	1828	1828	1828	1828	0
517	20241212	104400	40913316	1828	1828	1828	1828	0
518	20241212	104300	40913316	1828	1828	1828	1828	0
519	20241212	104200	40913316	1828	1828	1828	1828	0
520	20241212	104100	40913316	1828	1828	1828	1828	0
521	20241212	104000	40913316	1828	1828	1828	1828	0
522	20241212	103900	40913316	1828	1828	1828	1828	0
523	20241212	103800	40913316	1828	1828	1828	1828	0
524	20241212	103700	40913316	1828	1828	1828	1828	0
525	20241212	103600	40913316	1828	1828	1828	1828	0
526	20241212	103500	40913316	1828	1828	1828	1828	1
527	20241212	103400	40911488	1827	1827	1827	1827	0
528	20241212	103300	40911488	1827	1827	1827	1827	0
529	20241212	103200	40911488	1827	1827	1827	1827	0
530	20241212	103100	40911488	1827	1827	1827	1827	0
531	20241212	103000	40911488	1827	1827	1827	1827	1
532	20241212	102900	40909661	1827	1827	1827	1827	0
533	20241212	102800	40909661	1827	1827	1827	1827	0
534	20241212	102700	40909661	1827	1827	1827	1827	0
535	20241212	102600	40909661	1827	1827	1827	1827	1
536	20241212	102500	40907834	1827	1827	1827	1827	0
537	20241212	102400	40907834	1827	1827	1827	1827	0
538	20241212	102300	40907834	1827	1827	1827	1827	2
539	20241212	102200	40904180	1826	1826	1826	1826	0
540	20241212	102100	40904180	1826	1826	1826	1826	0
541	20241212	102000	40904180	1826	1826	1826	1826	0
542	20241212	101900	40904180	1826	1826	1826	1826	0
543	20241212	101800	40904180	1826	1826	1826	1826	7
544	20241212	101700	40891398	1829	1829	1829	1829	0
545	20241212	101600	40891398	1829	1829	1829	1829	0
546	20241212	101500	40891398	1829	1829	1829	1829	0
547	20241212	101400	40891398	1829	1829	1829	1829	0
548	20241212	101300	40891398	1829	1829	1829	1829	45
549	20241212	101200	40809093	1829	1829	1829	1829	0
550	20241212	101100	40809093	1829	1829	1829	1829	0
551	20241212	101000	40809093	1829	1829	1829	1829	18
552	20241212	100900	40776171	1830	1830	1830	1830	0
553	20241212	100800	40776171	1830	1830	1830	1830	0
554	20241212	100700	40776171	1830	1830	1830	1830	0
555	20241212	100600	40776171	1830	1830	1830	1830	0
556	20241212	100500	40776171	1830	1830	1830	1830	1
557	20241212	100400	40774341	1830	1830	1830	1830	0
558	20241212	100300	40774341	1830	1830	1830	1830	0
559	20241212	100200	40774341	1830	1830	1830	1830	0
560	20241212	100100	40774341	1830	1826	1830	1826	459
561	20241212	100000	39936124	1826	1826	1826	1826	0
562	20241212	095900	39936124	1826	1826	1826	1826	0
563	20241212	095800	39936124	1826	1820	1826	1820	22
564	20241212	095700	39895998	1819	1807	1819	1807	158
565	20241212	095600	39609761	1807	1807	1807	1807	16
566	20241212	095500	39580849	1807	1807	1807	1807	6
567	20241212	095400	39570007	1807	1807	1807	1807	4
568	20241212	095300	39562779	1807	1809	1809	1807	2941
569	20241212	095200	34247076	1809	1809	1809	1809	0
570	20241212	095100	34247076	1809	1812	1812	1809	30
571	20241212	095000	34192802	1813	1813	1813	1813	0
572	20241212	094900	34192802	1813	1815	1815	1813	1411
573	20241212	094800	31633697	1815	1815	1815	1815	123
574	20241212	094700	31410452	1824	1824	1824	1824	0
575	20241212	094600	31410452	1824	1824	1824	1824	0
576	20241212	094500	31410452	1824	1824	1824	1824	0
577	20241212	094400	31410452	1824	1824	1824	1824	0
578	20241212	094300	31410452	1824	1824	1824	1824	3
579	20241212	094200	31404980	1815	1824	1824	1815	605
580	20241212	094100	30306344	1824	1824	1824	1824	1
581	20241212	094000	30304520	1825	1825	1825	1825	0
582	20241212	093900	30304520	1825	1825	1825	1825	0
583	20241212	093800	30304520	1825	1825	1825	1825	0
584	20241212	093700	30304520	1825	1825	1825	1825	109
585	20241212	093600	30105595	1825	1825	1825	1825	13
586	20241212	093500	30081870	1825	1828	1828	1825	2539
587	20241212	093400	25442364	1828	1831	1831	1828	144
588	20241212	093300	25178994	1831	1831	1831	1831	8
589	20241212	093200	25164346	1832	1832	1832	1832	540
590	20241212	093100	24175066	1833	1833	1833	1833	33
591	20241212	093000	24114577	1834	1834	1834	1834	1
592	20241212	092900	24112743	1830	1832	1832	1830	180
593	20241212	092800	23783246	1829	1829	1829	1829	1
594	20241212	092700	23781417	1829	1829	1829	1829	323
595	20241212	092600	23190650	1827	1825	1827	1825	882
596	20241212	092500	21580996	1825	1826	1826	1825	1100
597	20241212	092400	19573479	1827	1827	1827	1827	1000
598	20241212	092300	17746479	1827	1827	1827	1827	1
599	20241212	092200	17744652	1825	1825	1825	1825	0
600	20241212	092100	17744652	1825	1823	1825	1823	837
601	20241212	092000	16217375	1822	1822	1822	1822	0
602	20241212	091900	16217375	1822	1822	1822	1822	1
603	20241212	091800	16215553	1822	1820	1822	1820	122
604	20241212	091700	15993493	1808	1808	1808	1807	3476
605	20241212	091600	9710572	1808	1808	1808	1808	0
606	20241212	091500	9710572	1808	1808	1808	1808	1
607	20241212	091400	9708764	1807	1807	1807	1807	1034
608	20241212	091300	7840326	1807	1807	1807	1807	20
609	20241212	091200	7804186	1822	1822	1822	1822	0
610	20241212	091100	7804186	1822	1822	1822	1822	0
611	20241212	091000	7804186	1822	1822	1822	1822	0
612	20241212	090900	7804186	1822	1807	1822	1807	297
613	20241212	090800	7267492	1806	1806	1806	1806	0
614	20241212	090700	7267492	1806	1820	1822	1806	89
615	20241212	090600	7105524	1819	1816	1819	1816	71
616	20241212	090500	6976585	1806	1806	1806	1806	195
617	20241212	090400	6624415	1806	1806	1806	1806	466
618	20241212	090300	5782819	1806	1806	1806	1806	1339
619	20241212	090200	3364585	1806	1806	1813	1806	451
620	20241212	090100	2550072	1806	1806	1806	1806	0
621	20241212	090000	2550072	1806	1806	1806	1806	1412