KissMeData/214270/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	203500	249548621	1852	1852	1852	1852	260
3	20241212	203400	249548621	1852	1852	1852	1852	0
4	20241212	203300	249548621	1852	1852	1852	1852	0
5	20241212	203200	249548621	1852	1852	1852	1852	0
6	20241212	203100	249548621	1852	1852	1852	1852	0
7	20241212	203000	249548621	1852	1852	1852	1852	0
8	20241212	202900	249548621	1852	1852	1852	1852	0
9	20241212	202800	249548621	1852	1852	1852	1852	0
10	20241212	202700	249548621	1852	1852	1852	1852	0
11	20241212	202600	249548621	1852	1852	1852	1852	0
12	20241212	202500	249548621	1852	1852	1852	1852	0
13	20241212	202400	249548621	1852	1852	1852	1852	0
14	20241212	202300	249548621	1852	1852	1852	1852	0
15	20241212	202200	249548621	1852	1852	1852	1852	0
16	20241212	202100	249548621	1852	1852	1852	1852	0
17	20241212	202000	249548621	1852	1852	1852	1852	0
18	20241212	201900	249548621	1852	1852	1852	1852	0
19	20241212	201800	249548621	1852	1852	1852	1852	0
20	20241212	201700	249548621	1852	1852	1852	1852	0
21	20241212	201600	249548621	1852	1852	1852	1852	0
22	20241212	201500	249548621	1852	1852	1852	1852	0
23	20241212	201400	249548621	1852	1852	1852	1852	0
24	20241212	201300	249548621	1852	1852	1852	1852	0
25	20241212	201200	249548621	1852	1852	1852	1852	0
26	20241212	201100	249548621	1852	1852	1852	1852	0
27	20241212	201000	249548621	1852	1852	1852	1852	0
28	20241212	200900	249548621	1852	1852	1852	1852	0
29	20241212	200800	249548621	1852	1852	1852	1852	0
30	20241212	200700	249548621	1852	1852	1852	1852	0
31	20241212	200600	249548621	1852	1852	1852	1852	0
32	20241212	200500	249548621	1852	1852	1852	1852	260
33	20241212	200400	249548621	1852	1852	1852	1852	0
34	20241212	200300	249548621	1852	1852	1852	1852	0
35	20241212	200200	249548621	1852	1852	1852	1852	0
36	20241212	200100	249548621	1852	1852	1852	1852	0
37	20241212	200000	249548621	1852	1852	1852	1852	0
38	20241212	195900	249548621	1852	1852	1852	1852	0
39	20241212	195800	249548621	1852	1852	1852	1852	0
40	20241212	195700	249548621	1852	1852	1852	1852	0
41	20241212	195600	249548621	1852	1852	1852	1852	0
42	20241212	195500	249548621	1852	1852	1852	1852	0
43	20241212	195400	249548621	1852	1852	1852	1852	0
44	20241212	195300	249548621	1852	1852	1852	1852	0
45	20241212	195200	249548621	1852	1852	1852	1852	0
46	20241212	195100	249548621	1852	1852	1852	1852	0
47	20241212	195000	249548621	1852	1852	1852	1852	0
48	20241212	194900	249548621	1852	1852	1852	1852	0
49	20241212	194800	249548621	1852	1852	1852	1852	0
50	20241212	194700	249548621	1852	1852	1852	1852	0
51	20241212	194600	249548621	1852	1852	1852	1852	0
52	20241212	194500	249548621	1852	1852	1852	1852	0
53	20241212	194400	249548621	1852	1852	1852	1852	0
54	20241212	194300	249548621	1852	1852	1852	1852	0
55	20241212	194200	249548621	1852	1852	1852	1852	0
56	20241212	194100	249548621	1852	1852	1852	1852	0
57	20241212	194000	249548621	1852	1852	1852	1852	0
58	20241212	193900	249548621	1852	1852	1852	1852	0
59	20241212	193800	249548621	1852	1852	1852	1852	0
60	20241212	193700	249548621	1852	1852	1852	1852	0
61	20241212	193600	249548621	1852	1852	1852	1852	0
62	20241212	193500	249548621	1852	1852	1852	1852	260
63	20241212	193400	249548621	1852	1852	1852	1852	0
64	20241212	193300	249548621	1852	1852	1852	1852	0
65	20241212	193200	249548621	1852	1852	1852	1852	0
66	20241212	193100	249548621	1852	1852	1852	1852	0
67	20241212	193000	249548621	1852	1852	1852	1852	0
68	20241212	192900	249548621	1852	1852	1852	1852	0
69	20241212	192800	249548621	1852	1852	1852	1852	0
70	20241212	192700	249548621	1852	1852	1852	1852	0
71	20241212	192600	249548621	1852	1852	1852	1852	0
72	20241212	192500	249548621	1852	1852	1852	1852	0
73	20241212	192400	249548621	1852	1852	1852	1852	0
74	20241212	192300	249548621	1852	1852	1852	1852	0
75	20241212	192200	249548621	1852	1852	1852	1852	0
76	20241212	192100	249548621	1852	1852	1852	1852	0
77	20241212	192000	249548621	1852	1852	1852	1852	0
78	20241212	191900	249548621	1852	1852	1852	1852	0
79	20241212	191800	249548621	1852	1852	1852	1852	0
80	20241212	191700	249548621	1852	1852	1852	1852	0
81	20241212	191600	249548621	1852	1852	1852	1852	0
82	20241212	191500	249548621	1852	1852	1852	1852	0
83	20241212	191400	249548621	1852	1852	1852	1852	0
84	20241212	191300	249548621	1852	1852	1852	1852	0
85	20241212	191200	249548621	1852	1852	1852	1852	0
86	20241212	191100	249548621	1852	1852	1852	1852	0
87	20241212	191000	249548621	1852	1852	1852	1852	0
88	20241212	190900	249548621	1852	1852	1852	1852	0
89	20241212	190800	249548621	1852	1852	1852	1852	0
90	20241212	190700	249548621	1852	1852	1852	1852	0
91	20241212	190600	249548621	1852	1852	1852	1852	0
92	20241212	190500	249548621	1852	1852	1852	1852	260
93	20241212	190400	249548621	1852	1852	1852	1852	0
94	20241212	190300	249548621	1852	1852	1852	1852	0
95	20241212	190200	249548621	1852	1852	1852	1852	0
96	20241212	190100	249548621	1852	1852	1852	1852	0
97	20241212	190000	249548621	1852	1852	1852	1852	0
98	20241212	185900	249548621	1852	1852	1852	1852	0
99	20241212	185800	249548621	1852	1852	1852	1852	0
100	20241212	185700	249548621	1852	1852	1852	1852	0
101	20241212	185600	249548621	1852	1852	1852	1852	0
102	20241212	185500	249548621	1852	1852	1852	1852	0
103	20241212	185400	249548621	1852	1852	1852	1852	0
104	20241212	185300	249548621	1852	1852	1852	1852	0
105	20241212	185200	249548621	1852	1852	1852	1852	0
106	20241212	185100	249548621	1852	1852	1852	1852	0
107	20241212	185000	249548621	1852	1852	1852	1852	0
108	20241212	184900	249548621	1852	1852	1852	1852	0
109	20241212	184800	249548621	1852	1852	1852	1852	0
110	20241212	184700	249548621	1852	1852	1852	1852	0
111	20241212	184600	249548621	1852	1852	1852	1852	0
112	20241212	184500	249548621	1852	1852	1852	1852	0
113	20241212	184400	249548621	1852	1852	1852	1852	0
114	20241212	184300	249548621	1852	1852	1852	1852	0
115	20241212	184200	249548621	1852	1852	1852	1852	0
116	20241212	184100	249548621	1852	1852	1852	1852	0
117	20241212	184000	249548621	1852	1852	1852	1852	0
118	20241212	183900	249548621	1852	1852	1852	1852	0
119	20241212	183800	249548621	1852	1852	1852	1852	0
120	20241212	183700	249548621	1852	1852	1852	1852	0
121	20241212	183600	249548621	1852	1852	1852	1852	0
122	20241212	183500	249548621	1852	1852	1852	1852	260
123	20241212	183400	249548621	1852	1852	1852	1852	0
124	20241212	183300	249548621	1852	1852	1852	1852	0
125	20241212	183200	249548621	1852	1852	1852	1852	0
126	20241212	183100	249548621	1852	1852	1852	1852	0
127	20241212	183000	249548621	1852	1852	1852	1852	0
128	20241212	182900	249548621	1852	1852	1852	1852	0
129	20241212	182800	249548621	1852	1852	1852	1852	0
130	20241212	182700	249548621	1852	1852	1852	1852	0
131	20241212	182600	249548621	1852	1852	1852	1852	0
132	20241212	182500	249548621	1852	1852	1852	1852	0
133	20241212	182400	249548621	1852	1852	1852	1852	0
134	20241212	182300	249548621	1852	1852	1852	1852	0
135	20241212	182200	249548621	1852	1852	1852	1852	0
136	20241212	182100	249548621	1852	1852	1852	1852	0
137	20241212	182000	249548621	1852	1852	1852	1852	0
138	20241212	181900	249548621	1852	1852	1852	1852	0
139	20241212	181800	249548621	1852	1852	1852	1852	0
140	20241212	181700	249548621	1852	1852	1852	1852	0
141	20241212	181600	249548621	1852	1852	1852	1852	0
142	20241212	181500	249548621	1852	1852	1852	1852	0
143	20241212	181400	249548621	1852	1852	1852	1852	0
144	20241212	181300	249548621	1852	1852	1852	1852	0
145	20241212	181200	249548621	1852	1852	1852	1852	0
146	20241212	181100	249548621	1852	1852	1852	1852	0
147	20241212	181000	249548621	1852	1852	1852	1852	0
148	20241212	180900	249548621	1852	1852	1852	1852	0
149	20241212	180800	249548621	1852	1852	1852	1852	0
150	20241212	180700	249548621	1852	1852	1852	1852	0
151	20241212	180600	249548621	1852	1852	1852	1852	0
152	20241212	180500	249548621	1852	1852	1852	1852	260
153	20241212	180400	249548621	1852	1852	1852	1852	0
154	20241212	180300	249548621	1852	1852	1852	1852	0
155	20241212	180200	249548621	1852	1852	1852	1852	0
156	20241212	180100	249548621	1852	1852	1852	1852	0
157	20241212	180000	249548621	1852	1852	1852	1852	0
158	20241212	175900	249548621	1852	1852	1852	1852	0
159	20241212	175800	249548621	1852	1852	1852	1852	0
160	20241212	175700	249548621	1852	1852	1852	1852	0
161	20241212	175600	249548621	1852	1852	1852	1852	0
162	20241212	175500	249548621	1852	1852	1852	1852	0
163	20241212	175400	249548621	1852	1852	1852	1852	0
164	20241212	175300	249548621	1852	1852	1852	1852	0
165	20241212	175200	249548621	1852	1852	1852	1852	0
166	20241212	175100	249548621	1852	1852	1852	1852	0
167	20241212	175000	249548621	1852	1852	1852	1852	0
168	20241212	174900	249548621	1852	1852	1852	1852	0
169	20241212	174800	249548621	1852	1852	1852	1852	0
170	20241212	174700	249548621	1852	1852	1852	1852	0
171	20241212	174600	249548621	1852	1852	1852	1852	0
172	20241212	174500	249548621	1852	1852	1852	1852	0
173	20241212	174400	249548621	1852	1852	1852	1852	0
174	20241212	174300	249548621	1852	1852	1852	1852	0
175	20241212	174200	249548621	1852	1852	1852	1852	0
176	20241212	174100	249548621	1852	1852	1852	1852	0
177	20241212	174000	249548621	1852	1852	1852	1852	0
178	20241212	173900	249548621	1852	1852	1852	1852	0
179	20241212	173800	249548621	1852	1852	1852	1852	0
180	20241212	173700	249548621	1852	1852	1852	1852	0
181	20241212	173600	249548621	1852	1852	1852	1852	0
182	20241212	173500	249548621	1852	1852	1852	1852	260
183	20241212	173400	249548621	1852	1852	1852	1852	0
184	20241212	173300	249548621	1852	1852	1852	1852	0
185	20241212	173200	249548621	1852	1852	1852	1852	0
186	20241212	173100	249548621	1852	1852	1852	1852	0
187	20241212	173000	249548621	1852	1852	1852	1852	0
188	20241212	172900	249548621	1852	1852	1852	1852	0
189	20241212	172800	249548621	1852	1852	1852	1852	0
190	20241212	172700	249548621	1852	1852	1852	1852	0
191	20241212	172600	249548621	1852	1852	1852	1852	0
192	20241212	172500	249548621	1852	1852	1852	1852	0
193	20241212	172400	249548621	1852	1852	1852	1852	0
194	20241212	172300	249548621	1852	1852	1852	1852	0
195	20241212	172200	249548621	1852	1852	1852	1852	0
196	20241212	172100	249548621	1852	1852	1852	1852	0
197	20241212	172000	249548621	1852	1852	1852	1852	0
198	20241212	171900	249548621	1852	1852	1852	1852	0
199	20241212	171800	249548621	1852	1852	1852	1852	0
200	20241212	171700	249548621	1852	1852	1852	1852	0
201	20241212	171600	249548621	1852	1852	1852	1852	0
202	20241212	171500	249548621	1852	1852	1852	1852	0
203	20241212	171400	249548621	1852	1852	1852	1852	0
204	20241212	171300	249548621	1852	1852	1852	1852	0
205	20241212	171200	249548621	1852	1852	1852	1852	0
206	20241212	171100	249548621	1852	1852	1852	1852	0
207	20241212	171000	249548621	1852	1852	1852	1852	0
208	20241212	170900	249548621	1852	1852	1852	1852	0
209	20241212	170800	249548621	1852	1852	1852	1852	0
210	20241212	170700	249548621	1852	1852	1852	1852	0
211	20241212	170600	249548621	1852	1852	1852	1852	0
212	20241212	170500	249548621	1852	1852	1852	1852	260
213	20241212	170400	249548621	1852	1852	1852	1852	0
214	20241212	170300	249548621	1852	1852	1852	1852	0
215	20241212	170200	249548621	1852	1852	1852	1852	0
216	20241212	170100	249548621	1852	1852	1852	1852	0
217	20241212	170000	249548621	1852	1852	1852	1852	0
218	20241212	165900	249548621	1852	1852	1852	1852	0
219	20241212	165800	249548621	1852	1852	1852	1852	0
220	20241212	165700	249548621	1852	1852	1852	1852	0
221	20241212	165600	249548621	1852	1852	1852	1852	0
222	20241212	165500	249548621	1852	1852	1852	1852	0
223	20241212	165400	249548621	1852	1852	1852	1852	0
224	20241212	165300	249548621	1852	1852	1852	1852	0
225	20241212	165200	249548621	1852	1852	1852	1852	0
226	20241212	165100	249548621	1852	1852	1852	1852	0
227	20241212	165000	249548621	1852	1852	1852	1852	0
228	20241212	164900	249548621	1852	1852	1852	1852	0
229	20241212	164800	249548621	1852	1852	1852	1852	0
230	20241212	164700	249548621	1852	1852	1852	1852	0
231	20241212	164600	249548621	1852	1852	1852	1852	0
232	20241212	164500	249548621	1852	1852	1852	1852	0
233	20241212	164400	249548621	1852	1852	1852	1852	0
234	20241212	164300	249548621	1852	1852	1852	1852	0
235	20241212	164200	249548621	1852	1852	1852	1852	0
236	20241212	164100	249548621	1852	1852	1852	1852	0
237	20241212	164000	249548621	1852	1852	1852	1852	0
238	20241212	163900	249548621	1852	1852	1852	1852	0
239	20241212	163800	249548621	1852	1852	1852	1852	0
240	20241212	163700	249548621	1852	1852	1852	1852	0
241	20241212	163600	249548621	1852	1852	1852	1852	0
242	20241212	163500	249548621	1852	1852	1852	1852	260
243	20241212	163400	249548621	1852	1852	1852	1852	0
244	20241212	163300	249548621	1852	1852	1852	1852	0
245	20241212	163200	249548621	1852	1852	1852	1852	0
246	20241212	163100	249548621	1852	1852	1852	1852	0
247	20241212	163000	249548621	1852	1852	1852	1852	0
248	20241212	162900	249548621	1852	1852	1852	1852	0
249	20241212	162800	249548621	1852	1852	1852	1852	0
250	20241212	162700	249548621	1852	1852	1852	1852	0
251	20241212	162600	249548621	1852	1852	1852	1852	0
252	20241212	162500	249548621	1852	1852	1852	1852	0
253	20241212	162400	249548621	1852	1852	1852	1852	0
254	20241212	162300	249548621	1852	1852	1852	1852	0
255	20241212	162200	249548621	1852	1852	1852	1852	0
256	20241212	162100	249548621	1852	1852	1852	1852	0
257	20241212	162000	249548621	1852	1852	1852	1852	0
258	20241212	161900	249548621	1852	1852	1852	1852	0
259	20241212	161800	249548621	1852	1852	1852	1852	0
260	20241212	161700	249548621	1852	1852	1852	1852	0
261	20241212	161600	249548621	1852	1852	1852	1852	0
262	20241212	161500	249548621	1852	1852	1852	1852	0
263	20241212	161400	249548621	1852	1852	1852	1852	0
264	20241212	161300	249548621	1852	1852	1852	1852	0
265	20241212	161200	249548621	1852	1852	1852	1852	0
266	20241212	161100	249548621	1852	1852	1852	1852	0
267	20241212	161000	249548621	1852	1852	1852	1852	0
268	20241212	160900	249548621	1852	1852	1852	1852	0
269	20241212	160800	249548621	1852	1852	1852	1852	0
270	20241212	160700	249548621	1852	1852	1852	1852	0
271	20241212	160600	249548621	1852	1852	1852	1852	0
272	20241212	160500	249548621	1852	1852	1852	1852	260
273	20241212	160400	249548621	1852	1852	1852	1852	0
274	20241212	160300	249548621	1852	1852	1852	1852	0
275	20241212	160200	249548621	1852	1852	1852	1852	0
276	20241212	160100	249548621	1852	1852	1852	1852	0
277	20241212	160000	249548621	1852	1852	1852	1852	0
278	20241212	155900	249548621	1852	1852	1852	1852	0
279	20241212	155800	249548621	1852	1852	1852	1852	0
280	20241212	155700	249548621	1852	1852	1852	1852	0
281	20241212	155600	249548621	1852	1852	1852	1852	0
282	20241212	155500	249548621	1852	1852	1852	1852	0
283	20241212	155400	249548621	1852	1852	1852	1852	0
284	20241212	155300	249548621	1852	1852	1852	1852	0
285	20241212	155200	249548621	1852	1852	1852	1852	0
286	20241212	155100	249548621	1852	1852	1852	1852	0
287	20241212	155000	249548621	1852	1852	1852	1852	0
288	20241212	154900	249548621	1852	1852	1852	1852	0
289	20241212	154800	249548621	1852	1852	1852	1852	0
290	20241212	154700	249548621	1852	1852	1852	1852	0
291	20241212	154600	249548621	1852	1852	1852	1852	0
292	20241212	154500	249548621	1852	1852	1852	1852	0
293	20241212	154400	249548621	1852	1852	1852	1852	0
294	20241212	154300	249548621	1852	1852	1852	1852	0
295	20241212	154200	249548621	1852	1852	1852	1852	0
296	20241212	154100	249548621	1852	1852	1852	1852	0
297	20241212	154000	249548621	1852	1852	1852	1852	0
298	20241212	153900	249548621	1852	1852	1852	1852	0
299	20241212	153800	249548621	1852	1852	1852	1852	0
300	20241212	153700	249548621	1852	1852	1852	1852	0
301	20241212	153600	249548621	1852	1852	1852	1852	0
302	20241212	153500	249548621	1852	1852	1852	1852	260
303	20241212	153400	249548621	1852	1852	1852	1852	0
304	20241212	153300	249548621	1852	1852	1852	1852	0
305	20241212	153200	249548621	1852	1852	1852	1852	0
306	20241212	153100	249548621	1852	1852	1852	1852	0
307	20241212	153000	249548621	1852	1852	1852	1852	260
308	20241212	152900	249067101	1845	1845	1845	1845	0
309	20241212	152800	249067101	1845	1845	1845	1845	0
310	20241212	152700	249067101	1845	1845	1845	1845	0
311	20241212	152600	249067101	1845	1845	1845	1845	0
312	20241212	152500	249067101	1845	1845	1845	1845	0
313	20241212	152400	249067101	1845	1845	1845	1845	0
314	20241212	152300	249067101	1845	1845	1845	1845	0
315	20241212	152200	249067101	1845	1845	1845	1845	0
316	20241212	152100	249067101	1845	1845	1845	1845	0
317	20241212	152000	249067101	1845	1845	1845	1845	0
318	20241212	151900	249067101	1845	1845	1845	1845	700
319	20241212	151800	247775601	1845	1849	1849	1845	2000
320	20241212	151700	244083641	1852	1852	1852	1852	0
321	20241212	151600	244083641	1852	1852	1852	1852	0
322	20241212	151500	244083641	1852	1852	1852	1852	0
323	20241212	151400	244083641	1852	1852	1852	1852	120
324	20241212	151300	243861401	1852	1852	1852	1852	10
325	20241212	151200	243842881	1851	1850	1851	1850	265
326	20241212	151100	243352471	1850	1850	1850	1850	1
327	20241212	151000	243350621	1850	1850	1850	1850	14
328	20241212	150900	243324721	1850	1850	1850	1850	0
329	20241212	150800	243324721	1850	1850	1850	1850	0
330	20241212	150700	243324721	1850	1850	1850	1850	0
331	20241212	150600	243324721	1850	1850	1850	1850	3000
332	20241212	150500	237774721	1850	1850	1850	1850	0
333	20241212	150400	237774721	1850	1850	1850	1850	0
334	20241212	150300	237774721	1850	1850	1850	1850	0
335	20241212	150200	237774721	1850	1850	1850	1850	0
336	20241212	150100	237774721	1850	1850	1850	1850	0
337	20241212	150000	237774721	1850	1850	1850	1850	1
338	20241212	145900	237772871	1842	1842	1842	1842	0
339	20241212	145800	237772871	1842	1842	1842	1842	692
340	20241212	145700	236498207	1842	1842	1842	1842	0
341	20241212	145600	236498207	1842	1842	1842	1842	0
342	20241212	145500	236498207	1842	1850	1850	1842	220
343	20241212	145400	236092807	1850	1850	1850	1850	50
344	20241212	145300	236000307	1850	1850	1850	1850	0
345	20241212	145200	236000307	1850	1850	1850	1850	0
346	20241212	145100	236000307	1850	1850	1850	1850	3
347	20241212	145000	235994757	1850	1850	1850	1842	641
348	20241212	144900	234813947	1842	1849	1849	1842	33
349	20241212	144800	234752951	1849	1849	1849	1849	0
350	20241212	144700	234752951	1849	1849	1849	1849	0
351	20241212	144600	234752951	1849	1849	1849	1849	1
352	20241212	144500	234751102	1850	1850	1850	1850	0
353	20241212	144400	234751102	1850	1850	1850	1850	0
354	20241212	144300	234751102	1850	1850	1850	1850	0
355	20241212	144200	234751102	1850	1850	1850	1850	0
356	20241212	144100	234751102	1850	1850	1850	1850	0
357	20241212	144000	234751102	1850	1850	1850	1850	0
358	20241212	143900	234751102	1850	1850	1850	1850	0
359	20241212	143800	234751102	1850	1850	1850	1850	2
360	20241212	143700	234747402	1842	1842	1842	1842	12
361	20241212	143600	234725298	1854	1854	1854	1854	0
362	20241212	143500	234725298	1854	1854	1854	1854	0
363	20241212	143400	234725298	1854	1854	1854	1854	2
364	20241212	143300	234721590	1844	1844	1844	1844	10
365	20241212	143200	234703150	1845	1845	1845	1845	3600
366	20241212	143100	228061150	1850	1850	1850	1850	0
367	20241212	143000	228061150	1850	1850	1850	1850	0
368	20241212	142900	228061150	1850	1849	1850	1849	1030
369	20241212	142800	226155680	1848	1848	1848	1848	0
370	20241212	142700	226155680	1848	1847	1848	1847	411
371	20241212	142600	225396352	1848	1848	1848	1848	0
372	20241212	142500	225396352	1848	1848	1848	1848	0
373	20241212	142400	225396352	1848	1848	1848	1848	0
374	20241212	142300	225396352	1848	1848	1848	1848	0
375	20241212	142200	225396352	1848	1848	1848	1848	0
376	20241212	142100	225396352	1848	1848	1848	1848	0
377	20241212	142000	225396352	1848	1848	1848	1848	0
378	20241212	141900	225396352	1848	1848	1848	1848	2
379	20241212	141800	225392656	1848	1848	1848	1848	0
380	20241212	141700	225392656	1848	1848	1848	1848	0
381	20241212	141600	225392656	1848	1848	1848	1848	0
382	20241212	141500	225392656	1848	1848	1848	1848	0
383	20241212	141400	225392656	1848	1848	1848	1848	0
384	20241212	141300	225392656	1848	1848	1848	1848	0
385	20241212	141200	225392656	1848	1848	1848	1848	0
386	20241212	141100	225392656	1848	1848	1848	1848	0
387	20241212	141000	225392656	1848	1848	1848	1848	0
388	20241212	140900	225392656	1848	1848	1848	1848	0
389	20241212	140800	225392656	1848	1848	1848	1848	0
390	20241212	140700	225392656	1848	1848	1848	1848	100
391	20241212	140600	225207856	1848	1848	1848	1848	100
392	20241212	140500	225023056	1848	1848	1848	1848	0
393	20241212	140400	225023056	1848	1846	1848	1846	619
394	20241212	140300	223880148	1846	1845	1846	1845	436
395	20241212	140200	223075592	1845	1845	1845	1845	24
396	20241212	140100	223031312	1844	1844	1844	1844	40
397	20241212	140000	222957552	1843	1843	1843	1843	0
398	20241212	135900	222957552	1843	1843	1843	1843	107
399	20241212	135800	222760351	1843	1839	1843	1839	1529
400	20241212	135700	219946328	1832	1832	1832	1832	0
401	20241212	135600	219946328	1832	1834	1834	1832	20
402	20241212	135500	219909668	1838	1838	1838	1838	0
403	20241212	135400	219909668	1838	1837	1838	1837	570
404	20241212	135300	218862047	1837	1837	1837	1837	0
405	20241212	135200	218862047	1837	1837	1837	1837	0
406	20241212	135100	218862047	1837	1837	1837	1837	0
407	20241212	135000	218862047	1837	1837	1837	1837	0
408	20241212	134900	218862047	1837	1837	1837	1837	100
409	20241212	134800	218678347	1837	1837	1837	1837	0
410	20241212	134700	218678347	1837	1837	1837	1837	0
411	20241212	134600	218678347	1837	1837	1837	1837	0
412	20241212	134500	218678347	1837	1837	1837	1837	1
413	20241212	134400	218676510	1830	1830	1830	1830	0
414	20241212	134300	218676510	1830	1831	1836	1830	872
415	20241212	134200	217079270	1830	1830	1830	1830	300
416	20241212	134100	216530270	1829	1829	1829	1829	0
417	20241212	134000	216530270	1829	1829	1829	1829	114
418	20241212	133900	216321764	1838	1838	1838	1838	2
419	20241212	133800	216318088	1839	1839	1839	1839	2
420	20241212	133700	216314410	1838	1838	1838	1838	0
421	20241212	133600	216314410	1838	1838	1838	1838	0
422	20241212	133500	216314410	1838	1838	1838	1838	0
423	20241212	133400	216314410	1838	1838	1838	1838	0
424	20241212	133300	216314410	1838	1838	1838	1838	0
425	20241212	133200	216314410	1838	1838	1838	1838	0
426	20241212	133100	216314410	1838	1838	1838	1838	0
427	20241212	133000	216314410	1838	1838	1838	1838	0
428	20241212	132900	216314410	1838	1838	1838	1838	1
429	20241212	132800	216312572	1838	1838	1838	1838	0
430	20241212	132700	216312572	1838	1838	1838	1838	1
431	20241212	132600	216310734	1825	1832	1832	1825	6239
432	20241212	132500	204917994	1834	1834	1834	1834	2
433	20241212	132400	204914326	1834	1833	1834	1825	9820
434	20241212	132300	186962682	1828	1828	1828	1828	90
435	20241212	132200	186798162	1828	1827	1828	1827	22
436	20241212	132100	186757966	1828	1833	1833	1828	589
437	20241212	132000	185681269	1833	1833	1833	1833	0
438	20241212	131900	185681269	1833	1833	1833	1833	0
439	20241212	131800	185681269	1833	1833	1833	1833	0
440	20241212	131700	185681269	1833	1833	1833	1833	1
441	20241212	131600	185679436	1827	1828	1828	1827	90
442	20241212	131500	185514997	1827	1827	1827	1827	0
443	20241212	131400	185514997	1827	1828	1828	1827	90
444	20241212	131300	185350543	1827	1827	1827	1827	0
445	20241212	131200	185350543	1827	1827	1827	1827	219
446	20241212	131100	184950430	1834	1834	1834	1834	0
447	20241212	131000	184950430	1834	1834	1834	1834	0
448	20241212	130900	184950430	1834	1834	1834	1834	0
449	20241212	130800	184950430	1834	1834	1834	1834	0
450	20241212	130700	184950430	1834	1834	1834	1834	0
451	20241212	130600	184950430	1834	1834	1834	1834	0
452	20241212	130500	184950430	1834	1834	1834	1834	0
453	20241212	130400	184950430	1834	1834	1834	1834	0
454	20241212	130300	184950430	1834	1834	1834	1834	73
455	20241212	130200	184816548	1834	1834	1834	1834	0
456	20241212	130100	184816548	1834	1834	1834	1834	0
457	20241212	130000	184816548	1834	1834	1834	1834	0
458	20241212	125900	184816548	1834	1827	1834	1827	164
459	20241212	125800	184516213	1835	1835	1835	1835	0
460	20241212	125700	184516213	1835	1835	1835	1835	1
461	20241212	125600	184514378	1835	1835	1835	1835	0
462	20241212	125500	184514378	1835	1835	1835	1835	0
463	20241212	125400	184514378	1835	1835	1835	1835	0
464	20241212	125300	184514378	1835	1835	1835	1835	0
465	20241212	125200	184514378	1835	1830	1835	1827	1201
466	20241212	125100	182319382	1831	1830	1831	1830	625
467	20241212	125000	181175607	1835	1835	1835	1835	6
468	20241212	124900	181164597	1837	1837	1837	1837	0
469	20241212	124800	181164597	1837	1837	1837	1837	74
470	20241212	124700	181028659	1838	1838	1838	1838	0
471	20241212	124600	181028659	1838	1838	1838	1838	69
472	20241212	124500	180901837	1830	1830	1830	1829	469
473	20241212	124400	180043577	1830	1830	1830	1830	0
474	20241212	124300	180043577	1830	1830	1830	1830	1232
475	20241212	124200	177789017	1838	1838	1838	1838	3
476	20241212	124100	177783503	1838	1838	1838	1838	0
477	20241212	124000	177783503	1838	1838	1838	1838	1
478	20241212	123900	177781665	1830	1830	1830	1830	977
479	20241212	123800	175993755	1838	1838	1838	1838	0
480	20241212	123700	175993755	1838	1838	1838	1838	100
481	20241212	123600	175809955	1838	1838	1838	1838	0
482	20241212	123500	175809955	1838	1838	1838	1838	0
483	20241212	123400	175809955	1838	1838	1838	1838	0
484	20241212	123300	175809955	1838	1838	1838	1838	115
485	20241212	123200	175598585	1838	1838	1838	1838	101
486	20241212	123100	175412947	1830	1830	1830	1830	0
487	20241212	123000	175412947	1830	1830	1830	1830	91
488	20241212	122900	175246417	1838	1838	1838	1838	0
489	20241212	122800	175246417	1838	1835	1838	1835	110
490	20241212	122700	175044387	1838	1838	1838	1838	15
491	20241212	122600	175016817	1838	1838	1838	1838	0
492	20241212	122500	175016817	1838	1838	1838	1838	0
493	20241212	122400	175016817	1838	1838	1838	1838	0
494	20241212	122300	175016817	1838	1829	1838	1829	164
495	20241212	122200	174716258	1829	1829	1829	1829	7
496	20241212	122100	174703455	1829	1829	1829	1829	90
497	20241212	122000	174538845	1828	1837	1837	1828	120
498	20241212	121900	174318585	1837	1837	1837	1837	89
499	20241212	121800	174155092	1839	1839	1839	1839	0
500	20241212	121700	174155092	1839	1839	1839	1839	0
501	20241212	121600	174155092	1839	1839	1839	1839	0
502	20241212	121500	174155092	1839	1839	1839	1839	0
503	20241212	121400	174155092	1839	1839	1839	1839	0
504	20241212	121300	174155092	1839	1839	1839	1839	0
505	20241212	121200	174155092	1839	1839	1839	1839	0
506	20241212	121100	174155092	1839	1839	1839	1839	51
507	20241212	121000	174061303	1839	1838	1839	1838	31
508	20241212	120900	174004324	1826	1826	1826	1826	30
509	20241212	120800	173949544	1839	1839	1839	1839	0
510	20241212	120700	173949544	1839	1839	1839	1839	1
511	20241212	120600	173947705	1825	1832	1832	1825	2439
512	20241212	120500	169483116	1832	1832	1832	1832	809
513	20241212	120400	168001028	1832	1832	1832	1832	0
514	20241212	120300	168001028	1832	1833	1833	1832	2027
515	20241212	120200	164287541	1838	1838	1838	1838	1
516	20241212	120100	164285703	1833	1833	1833	1833	90
517	20241212	120000	164120733	1831	1831	1831	1831	90
518	20241212	115900	163955943	1831	1837	1837	1831	66
519	20241212	115800	163835065	1838	1838	1838	1838	1
520	20241212	115700	163833227	1838	1838	1838	1838	0
521	20241212	115600	163833227	1838	1831	1838	1831	191
522	20241212	115500	163483499	1832	1833	1833	1832	1542
523	20241212	115400	160657406	1833	1833	1833	1833	90
524	20241212	115300	160492436	1833	1833	1833	1833	0
525	20241212	115200	160492436	1833	1833	1833	1833	680
526	20241212	115100	159245996	1833	1832	1833	1832	110
527	20241212	115000	159044456	1832	1832	1832	1832	100
528	20241212	114900	158861256	1832	1832	1832	1832	90
529	20241212	114800	158696376	1832	1832	1832	1832	0
530	20241212	114700	158696376	1832	1833	1833	1832	235
531	20241212	114600	158265800	1834	1835	1835	1834	202
532	20241212	114500	157895282	1835	1835	1835	1835	15
533	20241212	114400	157867757	1838	1840	1840	1838	2956
534	20241212	114300	152430846	1842	1842	1842	1842	0
535	20241212	114200	152430846	1842	1847	1847	1842	6188
536	20241212	114100	141023039	1848	1850	1850	1848	4880
537	20241212	114000	131996565	1854	1854	1854	1854	0
538	20241212	113900	131996565	1854	1854	1854	1854	0
539	20241212	113800	131996565	1854	1854	1854	1854	0
540	20241212	113700	131996565	1854	1854	1854	1854	206
541	20241212	113600	131614641	1850	1850	1850	1850	90
542	20241212	113500	131448141	1850	1850	1850	1850	0
543	20241212	113400	131448141	1850	1850	1850	1850	90
544	20241212	113300	131281641	1850	1850	1850	1850	77
545	20241212	113200	131139191	1854	1854	1854	1854	0
546	20241212	113100	131139191	1854	1854	1854	1854	0
547	20241212	113000	131139191	1854	1854	1854	1854	2
548	20241212	112900	131135483	1854	1854	1854	1854	0
549	20241212	112800	131135483	1854	1854	1854	1854	0
550	20241212	112700	131135483	1854	1854	1854	1854	87
551	20241212	112600	130974185	1851	1851	1851	1851	732
552	20241212	112500	129619253	1851	1851	1851	1851	90
553	20241212	112400	129452663	1851	1851	1851	1851	90
554	20241212	112300	129286073	1851	1851	1851	1851	0
555	20241212	112200	129286073	1851	1851	1851	1851	20
556	20241212	112100	129249053	1854	1854	1854	1854	0
557	20241212	112000	129249053	1854	1853	1854	1853	184
558	20241212	111900	128907924	1854	1851	1854	1851	28
559	20241212	111800	128856087	1852	1853	1853	1852	463
560	20241212	111700	127998288	1853	1853	1853	1853	0
561	20241212	111600	127998288	1853	1853	1853	1853	0
562	20241212	111500	127998288	1853	1853	1853	1853	0
563	20241212	111400	127998288	1853	1853	1853	1853	87
564	20241212	111300	127837077	1848	1848	1848	1848	190
565	20241212	111200	127485957	1848	1848	1848	1848	0
566	20241212	111100	127485957	1848	1848	1848	1848	90
567	20241212	111000	127319637	1848	1848	1848	1848	445
568	20241212	110900	126497277	1848	1848	1848	1847	316
569	20241212	110800	125913406	1853	1853	1853	1853	0
570	20241212	110700	125913406	1853	1853	1853	1853	0
571	20241212	110600	125913406	1853	1853	1853	1853	0
572	20241212	110500	125913406	1853	1853	1853	1853	0
573	20241212	110400	125913406	1853	1853	1853	1853	1
574	20241212	110300	125911553	1854	1854	1854	1854	1
575	20241212	110200	125909699	1846	1846	1846	1846	90
576	20241212	110100	125743559	1846	1846	1846	1846	999
577	20241212	110000	123899405	1850	1855	1855	1850	1786
578	20241212	105900	120595300	1851	1855	1855	1851	1177
579	20241212	105800	118416417	1855	1855	1855	1855	0
580	20241212	105700	118416417	1855	1855	1855	1855	0
581	20241212	105600	118416417	1855	1855	1855	1855	0
582	20241212	105500	118416417	1855	1855	1855	1855	0
583	20241212	105400	118416417	1855	1851	1855	1851	1426
584	20241212	105300	115776887	1851	1851	1851	1851	77
585	20241212	105200	115634360	1855	1856	1856	1855	1185
586	20241212	105100	113435072	1863	1863	1863	1863	0
587	20241212	105000	113435072	1863	1863	1863	1863	0
588	20241212	104900	113435072	1863	1863	1863	1863	2
589	20241212	104800	113431346	1863	1863	1863	1863	75
590	20241212	104700	113291621	1863	1863	1863	1863	7
591	20241212	104600	113278580	1855	1855	1855	1855	90
592	20241212	104500	113111630	1855	1855	1855	1855	90
593	20241212	104400	112944680	1855	1855	1855	1855	0
594	20241212	104300	112944680	1855	1855	1855	1855	0
595	20241212	104200	112944680	1855	1855	1855	1855	634
596	20241212	104100	111768610	1855	1855	1855	1855	1
597	20241212	104000	111766755	1851	1851	1851	1851	1443
598	20241212	103900	109095762	1851	1851	1851	1851	11
599	20241212	103800	109075401	1851	1855	1855	1851	168
600	20241212	103700	108764429	1851	1851	1851	1851	0
601	20241212	103600	108764429	1851	1852	1852	1851	1241
602	20241212	103500	106467194	1855	1855	1855	1855	0
603	20241212	103400	106467194	1855	1855	1855	1855	0
604	20241212	103300	106467194	1855	1855	1855	1855	1
605	20241212	103200	106465339	1855	1855	1855	1851	955
606	20241212	103100	104696412	1851	1851	1851	1851	136
607	20241212	103000	104444676	1851	1852	1852	1851	1000
608	20241212	102900	102592784	1852	1854	1854	1852	1090
609	20241212	102800	100572953	1855	1855	1855	1855	0
610	20241212	102700	100572953	1855	1855	1855	1855	700
611	20241212	102600	99274453	1855	1855	1855	1855	102
612	20241212	102500	99085243	1855	1855	1855	1854	2516
613	20241212	102400	94418065	1860	1855	1863	1855	11
614	20241212	102300	94397647	1863	1863	1863	1863	0
615	20241212	102200	94397647	1863	1863	1863	1863	0
616	20241212	102100	94397647	1863	1863	1863	1863	0
617	20241212	102000	94397647	1863	1863	1863	1863	0
618	20241212	101900	94397647	1863	1863	1863	1863	0
619	20241212	101800	94397647	1863	1863	1863	1863	10
620	20241212	101700	94379017	1863	1863	1863	1863	20
621	20241212	101600	94341757	1867	1867	1867	1867	1
622	20241212	101500	94339890	1867	1867	1867	1867	1
623	20241212	101400	94338023	1867	1867	1867	1867	1
624	20241212	101300	94336156	1867	1867	1867	1867	0
625	20241212	101200	94336156	1867	1867	1867	1867	3
626	20241212	101100	94330555	1867	1867	1867	1867	0
627	20241212	101000	94330555	1867	1867	1867	1867	805
628	20241212	100900	92827620	1867	1867	1867	1867	3
629	20241212	100800	92822019	1867	1867	1867	1867	0
630	20241212	100700	92822019	1867	1867	1867	1867	1
631	20241212	100600	92820152	1867	1867	1867	1867	0
632	20241212	100500	92820152	1867	1867	1867	1867	10
633	20241212	100400	92801482	1852	1860	1867	1852	1821
634	20241212	100300	89416475	1867	1867	1867	1867	1620
635	20241212	100200	86391935	1867	1867	1867	1867	0
636	20241212	100100	86391935	1867	1867	1867	1867	0
637	20241212	100000	86391935	1867	1867	1867	1867	361
638	20241212	095900	85717948	1867	1867	1867	1867	100
639	20241212	095800	85531248	1858	1858	1858	1858	92
640	20241212	095700	85360312	1858	1858	1858	1858	90
641	20241212	095600	85193092	1858	1852	1858	1852	28
642	20241212	095500	85141092	1852	1852	1852	1852	885
643	20241212	095400	83502072	1858	1858	1858	1858	0
644	20241212	095300	83502072	1858	1860	1860	1858	378
645	20241212	095200	82799318	1861	1870	1870	1861	100
646	20241212	095100	82613209	1861	1861	1861	1861	100
647	20241212	095000	82427109	1861	1861	1861	1861	38
648	20241212	094900	82356391	1871	1870	1871	1870	512
649	20241212	094800	81398939	1872	1872	1872	1872	3
650	20241212	094700	81393323	1872	1863	1872	1863	35
651	20241212	094600	81327929	1861	1863	1863	1861	186
652	20241212	094500	80981531	1863	1866	1866	1863	610
653	20241212	094400	79844239	1866	1866	1866	1866	189
654	20241212	094300	79491565	1877	1877	1877	1866	57
655	20241212	094200	79384807	1877	1877	1877	1877	2
656	20241212	094100	79381053	1877	1871	1877	1866	1698
657	20241212	094000	76204684	1871	1873	1873	1871	1546
658	20241212	093900	73311334	1873	1879	1879	1873	38
659	20241212	093800	73240008	1879	1882	1882	1879	84
660	20241212	093700	73082151	1882	1881	1883	1881	71
661	20241212	093600	72948596	1881	1881	1881	1881	20
662	20241212	093500	72910976	1881	1881	1881	1881	3
663	20241212	093400	72905333	1881	1880	1881	1880	550
664	20241212	093300	71871283	1880	1880	1880	1880	7
665	20241212	093200	71858123	1880	1880	1880	1880	1
666	20241212	093100	71856243	1880	1879	1880	1879	40
667	20241212	093000	71781082	1879	1879	1879	1879	100
668	20241212	092900	71593182	1879	1878	1879	1878	100
669	20241212	092800	71405372	1878	1878	1878	1878	0
670	20241212	092700	71405372	1878	1872	1878	1872	566
671	20241212	092600	70344224	1871	1871	1871	1870	1033
672	20241212	092500	68411531	1871	1866	1871	1866	132
673	20241212	092400	68165209	1866	1866	1866	1866	107
674	20241212	092300	67965547	1866	1866	1866	1866	119
675	20241212	092200	67743493	1875	1875	1875	1875	0
676	20241212	092100	67743493	1875	1875	1875	1875	2
677	20241212	092000	67739743	1875	1875	1875	1875	4
678	20241212	091900	67732243	1875	1876	1876	1872	463
679	20241212	091800	66864327	1876	1880	1880	1876	63
680	20241212	091700	66746085	1880	1883	1883	1880	246
681	20241212	091600	66283280	1883	1880	1883	1880	461
682	20241212	091500	65416449	1880	1880	1880	1880	165
683	20241212	091400	65106249	1880	1880	1880	1880	20
684	20241212	091300	65068649	1880	1880	1880	1880	2
685	20241212	091200	65064889	1879	1879	1879	1879	200
686	20241212	091100	64689089	1865	1879	1879	1862	242
687	20241212	091000	64235647	1879	1880	1880	1879	220
688	20241212	090900	63822097	1880	1862	1880	1862	2170
689	20241212	090800	59763130	1858	1858	1858	1858	647
690	20241212	090700	58561004	1850	1845	1850	1845	3184
691	20241212	090600	52671189	1840	1845	1845	1840	195
692	20241212	090500	52312344	1846	1858	1858	1846	9534
693	20241212	090400	34678127	1852	1853	1853	1851	1600
694	20241212	090300	31714799	1882	1852	1882	1852	6024
695	20241212	090200	20446355	1868	1852	1869	1852	361
696	20241212	090100	19776822	1852	1857	1878	1852	9766
697	20241212	090000	1672401	1879	1880	1880	1858	898