KissMeData/215380/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	203600	115773123	1685	1685	1685	1685	584
3	20241212	203500	115773123	1685	1685	1685	1685	0
4	20241212	203400	115773123	1685	1685	1685	1685	0
5	20241212	203300	115773123	1685	1685	1685	1685	0
6	20241212	203200	115773123	1685	1685	1685	1685	0
7	20241212	203100	115773123	1685	1685	1685	1685	0
8	20241212	203000	115773123	1685	1685	1685	1685	0
9	20241212	202900	115773123	1685	1685	1685	1685	0
10	20241212	202800	115773123	1685	1685	1685	1685	0
11	20241212	202700	115773123	1685	1685	1685	1685	0
12	20241212	202600	115773123	1685	1685	1685	1685	0
13	20241212	202500	115773123	1685	1685	1685	1685	0
14	20241212	202400	115773123	1685	1685	1685	1685	0
15	20241212	202300	115773123	1685	1685	1685	1685	0
16	20241212	202200	115773123	1685	1685	1685	1685	0
17	20241212	202100	115773123	1685	1685	1685	1685	0
18	20241212	202000	115773123	1685	1685	1685	1685	0
19	20241212	201900	115773123	1685	1685	1685	1685	0
20	20241212	201800	115773123	1685	1685	1685	1685	0
21	20241212	201700	115773123	1685	1685	1685	1685	0
22	20241212	201600	115773123	1685	1685	1685	1685	0
23	20241212	201500	115773123	1685	1685	1685	1685	0
24	20241212	201400	115773123	1685	1685	1685	1685	0
25	20241212	201300	115773123	1685	1685	1685	1685	0
26	20241212	201200	115773123	1685	1685	1685	1685	0
27	20241212	201100	115773123	1685	1685	1685	1685	0
28	20241212	201000	115773123	1685	1685	1685	1685	0
29	20241212	200900	115773123	1685	1685	1685	1685	0
30	20241212	200800	115773123	1685	1685	1685	1685	0
31	20241212	200700	115773123	1685	1685	1685	1685	0
32	20241212	200600	115773123	1685	1685	1685	1685	584
33	20241212	200500	115773123	1685	1685	1685	1685	0
34	20241212	200400	115773123	1685	1685	1685	1685	0
35	20241212	200300	115773123	1685	1685	1685	1685	0
36	20241212	200200	115773123	1685	1685	1685	1685	0
37	20241212	200100	115773123	1685	1685	1685	1685	0
38	20241212	200000	115773123	1685	1685	1685	1685	0
39	20241212	195900	115773123	1685	1685	1685	1685	0
40	20241212	195800	115773123	1685	1685	1685	1685	0
41	20241212	195700	115773123	1685	1685	1685	1685	0
42	20241212	195600	115773123	1685	1685	1685	1685	0
43	20241212	195500	115773123	1685	1685	1685	1685	0
44	20241212	195400	115773123	1685	1685	1685	1685	0
45	20241212	195300	115773123	1685	1685	1685	1685	0
46	20241212	195200	115773123	1685	1685	1685	1685	0
47	20241212	195100	115773123	1685	1685	1685	1685	0
48	20241212	195000	115773123	1685	1685	1685	1685	0
49	20241212	194900	115773123	1685	1685	1685	1685	0
50	20241212	194800	115773123	1685	1685	1685	1685	0
51	20241212	194700	115773123	1685	1685	1685	1685	0
52	20241212	194600	115773123	1685	1685	1685	1685	0
53	20241212	194500	115773123	1685	1685	1685	1685	0
54	20241212	194400	115773123	1685	1685	1685	1685	0
55	20241212	194300	115773123	1685	1685	1685	1685	0
56	20241212	194200	115773123	1685	1685	1685	1685	0
57	20241212	194100	115773123	1685	1685	1685	1685	0
58	20241212	194000	115773123	1685	1685	1685	1685	0
59	20241212	193900	115773123	1685	1685	1685	1685	0
60	20241212	193800	115773123	1685	1685	1685	1685	0
61	20241212	193700	115773123	1685	1685	1685	1685	0
62	20241212	193600	115773123	1685	1685	1685	1685	584
63	20241212	193500	115773123	1685	1685	1685	1685	0
64	20241212	193400	115773123	1685	1685	1685	1685	0
65	20241212	193300	115773123	1685	1685	1685	1685	0
66	20241212	193200	115773123	1685	1685	1685	1685	0
67	20241212	193100	115773123	1685	1685	1685	1685	0
68	20241212	193000	115773123	1685	1685	1685	1685	0
69	20241212	192900	115773123	1685	1685	1685	1685	0
70	20241212	192800	115773123	1685	1685	1685	1685	0
71	20241212	192700	115773123	1685	1685	1685	1685	0
72	20241212	192600	115773123	1685	1685	1685	1685	0
73	20241212	192500	115773123	1685	1685	1685	1685	0
74	20241212	192400	115773123	1685	1685	1685	1685	0
75	20241212	192300	115773123	1685	1685	1685	1685	0
76	20241212	192200	115773123	1685	1685	1685	1685	0
77	20241212	192100	115773123	1685	1685	1685	1685	0
78	20241212	192000	115773123	1685	1685	1685	1685	0
79	20241212	191900	115773123	1685	1685	1685	1685	0
80	20241212	191800	115773123	1685	1685	1685	1685	0
81	20241212	191700	115773123	1685	1685	1685	1685	0
82	20241212	191600	115773123	1685	1685	1685	1685	0
83	20241212	191500	115773123	1685	1685	1685	1685	0
84	20241212	191400	115773123	1685	1685	1685	1685	0
85	20241212	191300	115773123	1685	1685	1685	1685	0
86	20241212	191200	115773123	1685	1685	1685	1685	0
87	20241212	191100	115773123	1685	1685	1685	1685	0
88	20241212	191000	115773123	1685	1685	1685	1685	0
89	20241212	190900	115773123	1685	1685	1685	1685	0
90	20241212	190800	115773123	1685	1685	1685	1685	0
91	20241212	190700	115773123	1685	1685	1685	1685	0
92	20241212	190600	115773123	1685	1685	1685	1685	584
93	20241212	190500	115773123	1685	1685	1685	1685	0
94	20241212	190400	115773123	1685	1685	1685	1685	0
95	20241212	190300	115773123	1685	1685	1685	1685	0
96	20241212	190200	115773123	1685	1685	1685	1685	0
97	20241212	190100	115773123	1685	1685	1685	1685	0
98	20241212	190000	115773123	1685	1685	1685	1685	0
99	20241212	185900	115773123	1685	1685	1685	1685	0
100	20241212	185800	115773123	1685	1685	1685	1685	0
101	20241212	185700	115773123	1685	1685	1685	1685	0
102	20241212	185600	115773123	1685	1685	1685	1685	0
103	20241212	185500	115773123	1685	1685	1685	1685	0
104	20241212	185400	115773123	1685	1685	1685	1685	0
105	20241212	185300	115773123	1685	1685	1685	1685	0
106	20241212	185200	115773123	1685	1685	1685	1685	0
107	20241212	185100	115773123	1685	1685	1685	1685	0
108	20241212	185000	115773123	1685	1685	1685	1685	0
109	20241212	184900	115773123	1685	1685	1685	1685	0
110	20241212	184800	115773123	1685	1685	1685	1685	0
111	20241212	184700	115773123	1685	1685	1685	1685	0
112	20241212	184600	115773123	1685	1685	1685	1685	0
113	20241212	184500	115773123	1685	1685	1685	1685	0
114	20241212	184400	115773123	1685	1685	1685	1685	0
115	20241212	184300	115773123	1685	1685	1685	1685	0
116	20241212	184200	115773123	1685	1685	1685	1685	0
117	20241212	184100	115773123	1685	1685	1685	1685	0
118	20241212	184000	115773123	1685	1685	1685	1685	0
119	20241212	183900	115773123	1685	1685	1685	1685	0
120	20241212	183800	115773123	1685	1685	1685	1685	0
121	20241212	183700	115773123	1685	1685	1685	1685	0
122	20241212	183600	115773123	1685	1685	1685	1685	584
123	20241212	183500	115773123	1685	1685	1685	1685	0
124	20241212	183400	115773123	1685	1685	1685	1685	0
125	20241212	183300	115773123	1685	1685	1685	1685	0
126	20241212	183200	115773123	1685	1685	1685	1685	0
127	20241212	183100	115773123	1685	1685	1685	1685	0
128	20241212	183000	115773123	1685	1685	1685	1685	0
129	20241212	182900	115773123	1685	1685	1685	1685	0
130	20241212	182800	115773123	1685	1685	1685	1685	0
131	20241212	182700	115773123	1685	1685	1685	1685	0
132	20241212	182600	115773123	1685	1685	1685	1685	0
133	20241212	182500	115773123	1685	1685	1685	1685	0
134	20241212	182400	115773123	1685	1685	1685	1685	0
135	20241212	182300	115773123	1685	1685	1685	1685	0
136	20241212	182200	115773123	1685	1685	1685	1685	0
137	20241212	182100	115773123	1685	1685	1685	1685	0
138	20241212	182000	115773123	1685	1685	1685	1685	0
139	20241212	181900	115773123	1685	1685	1685	1685	0
140	20241212	181800	115773123	1685	1685	1685	1685	0
141	20241212	181700	115773123	1685	1685	1685	1685	0
142	20241212	181600	115773123	1685	1685	1685	1685	0
143	20241212	181500	115773123	1685	1685	1685	1685	0
144	20241212	181400	115773123	1685	1685	1685	1685	0
145	20241212	181300	115773123	1685	1685	1685	1685	0
146	20241212	181200	115773123	1685	1685	1685	1685	0
147	20241212	181100	115773123	1685	1685	1685	1685	0
148	20241212	181000	115773123	1685	1685	1685	1685	0
149	20241212	180900	115773123	1685	1685	1685	1685	0
150	20241212	180800	115773123	1685	1685	1685	1685	0
151	20241212	180700	115773123	1685	1685	1685	1685	0
152	20241212	180600	115773123	1685	1685	1685	1685	584
153	20241212	180500	115773123	1685	1685	1685	1685	0
154	20241212	180400	115773123	1685	1685	1685	1685	0
155	20241212	180300	115773123	1685	1685	1685	1685	0
156	20241212	180200	115773123	1685	1685	1685	1685	0
157	20241212	180100	115773123	1685	1685	1685	1685	0
158	20241212	180000	115773123	1685	1685	1685	1685	0
159	20241212	175900	115773123	1685	1685	1685	1685	0
160	20241212	175800	115773123	1685	1685	1685	1685	0
161	20241212	175700	115773123	1685	1685	1685	1685	0
162	20241212	175600	115773123	1685	1685	1685	1685	0
163	20241212	175500	115773123	1685	1685	1685	1685	0
164	20241212	175400	115773123	1685	1685	1685	1685	0
165	20241212	175300	115773123	1685	1685	1685	1685	0
166	20241212	175200	115773123	1685	1685	1685	1685	0
167	20241212	175100	115773123	1685	1685	1685	1685	0
168	20241212	175000	115773123	1685	1685	1685	1685	0
169	20241212	174900	115773123	1685	1685	1685	1685	0
170	20241212	174800	115773123	1685	1685	1685	1685	0
171	20241212	174700	115773123	1685	1685	1685	1685	0
172	20241212	174600	115773123	1685	1685	1685	1685	0
173	20241212	174500	115773123	1685	1685	1685	1685	0
174	20241212	174400	115773123	1685	1685	1685	1685	0
175	20241212	174300	115773123	1685	1685	1685	1685	0
176	20241212	174200	115773123	1685	1685	1685	1685	0
177	20241212	174100	115773123	1685	1685	1685	1685	0
178	20241212	174000	115773123	1685	1685	1685	1685	0
179	20241212	173900	115773123	1685	1685	1685	1685	0
180	20241212	173800	115773123	1685	1685	1685	1685	0
181	20241212	173700	115773123	1685	1685	1685	1685	0
182	20241212	173600	115773123	1685	1685	1685	1685	584
183	20241212	173500	115773123	1685	1685	1685	1685	0
184	20241212	173400	115773123	1685	1685	1685	1685	0
185	20241212	173300	115773123	1685	1685	1685	1685	0
186	20241212	173200	115773123	1685	1685	1685	1685	0
187	20241212	173100	115773123	1685	1685	1685	1685	0
188	20241212	173000	115773123	1685	1685	1685	1685	0
189	20241212	172900	115773123	1685	1685	1685	1685	0
190	20241212	172800	115773123	1685	1685	1685	1685	0
191	20241212	172700	115773123	1685	1685	1685	1685	0
192	20241212	172600	115773123	1685	1685	1685	1685	0
193	20241212	172500	115773123	1685	1685	1685	1685	0
194	20241212	172400	115773123	1685	1685	1685	1685	0
195	20241212	172300	115773123	1685	1685	1685	1685	0
196	20241212	172200	115773123	1685	1685	1685	1685	0
197	20241212	172100	115773123	1685	1685	1685	1685	0
198	20241212	172000	115773123	1685	1685	1685	1685	0
199	20241212	171900	115773123	1685	1685	1685	1685	0
200	20241212	171800	115773123	1685	1685	1685	1685	0
201	20241212	171700	115773123	1685	1685	1685	1685	0
202	20241212	171600	115773123	1685	1685	1685	1685	0
203	20241212	171500	115773123	1685	1685	1685	1685	0
204	20241212	171400	115773123	1685	1685	1685	1685	0
205	20241212	171300	115773123	1685	1685	1685	1685	0
206	20241212	171200	115773123	1685	1685	1685	1685	0
207	20241212	171100	115773123	1685	1685	1685	1685	0
208	20241212	171000	115773123	1685	1685	1685	1685	0
209	20241212	170900	115773123	1685	1685	1685	1685	0
210	20241212	170800	115773123	1685	1685	1685	1685	0
211	20241212	170700	115773123	1685	1685	1685	1685	0
212	20241212	170600	115773123	1685	1685	1685	1685	584
213	20241212	170500	115773123	1685	1685	1685	1685	0
214	20241212	170400	115773123	1685	1685	1685	1685	0
215	20241212	170300	115773123	1685	1685	1685	1685	0
216	20241212	170200	115773123	1685	1685	1685	1685	0
217	20241212	170100	115773123	1685	1685	1685	1685	0
218	20241212	170000	115773123	1685	1685	1685	1685	0
219	20241212	165900	115773123	1685	1685	1685	1685	0
220	20241212	165800	115773123	1685	1685	1685	1685	0
221	20241212	165700	115773123	1685	1685	1685	1685	0
222	20241212	165600	115773123	1685	1685	1685	1685	0
223	20241212	165500	115773123	1685	1685	1685	1685	0
224	20241212	165400	115773123	1685	1685	1685	1685	0
225	20241212	165300	115773123	1685	1685	1685	1685	0
226	20241212	165200	115773123	1685	1685	1685	1685	0
227	20241212	165100	115773123	1685	1685	1685	1685	0
228	20241212	165000	115773123	1685	1685	1685	1685	0
229	20241212	164900	115773123	1685	1685	1685	1685	0
230	20241212	164800	115773123	1685	1685	1685	1685	0
231	20241212	164700	115773123	1685	1685	1685	1685	0
232	20241212	164600	115773123	1685	1685	1685	1685	0
233	20241212	164500	115773123	1685	1685	1685	1685	0
234	20241212	164400	115773123	1685	1685	1685	1685	0
235	20241212	164300	115773123	1685	1685	1685	1685	0
236	20241212	164200	115773123	1685	1685	1685	1685	0
237	20241212	164100	115773123	1685	1685	1685	1685	0
238	20241212	164000	115773123	1685	1685	1685	1685	0
239	20241212	163900	115773123	1685	1685	1685	1685	0
240	20241212	163800	115773123	1685	1685	1685	1685	0
241	20241212	163700	115773123	1685	1685	1685	1685	0
242	20241212	163600	115773123	1685	1685	1685	1685	584
243	20241212	163500	115773123	1685	1685	1685	1685	0
244	20241212	163400	115773123	1685	1685	1685	1685	0
245	20241212	163300	115773123	1685	1685	1685	1685	0
246	20241212	163200	115773123	1685	1685	1685	1685	0
247	20241212	163100	115773123	1685	1685	1685	1685	0
248	20241212	163000	115773123	1685	1685	1685	1685	0
249	20241212	162900	115773123	1685	1685	1685	1685	0
250	20241212	162800	115773123	1685	1685	1685	1685	0
251	20241212	162700	115773123	1685	1685	1685	1685	0
252	20241212	162600	115773123	1685	1685	1685	1685	0
253	20241212	162500	115773123	1685	1685	1685	1685	0
254	20241212	162400	115773123	1685	1685	1685	1685	0
255	20241212	162300	115773123	1685	1685	1685	1685	0
256	20241212	162200	115773123	1685	1685	1685	1685	0
257	20241212	162100	115773123	1685	1685	1685	1685	0
258	20241212	162000	115773123	1685	1685	1685	1685	0
259	20241212	161900	115773123	1685	1685	1685	1685	0
260	20241212	161800	115773123	1685	1685	1685	1685	0
261	20241212	161700	115773123	1685	1685	1685	1685	0
262	20241212	161600	115773123	1685	1685	1685	1685	0
263	20241212	161500	115773123	1685	1685	1685	1685	0
264	20241212	161400	115773123	1685	1685	1685	1685	0
265	20241212	161300	115773123	1685	1685	1685	1685	0
266	20241212	161200	115773123	1685	1685	1685	1685	0
267	20241212	161100	115773123	1685	1685	1685	1685	0
268	20241212	161000	115773123	1685	1685	1685	1685	0
269	20241212	160900	115773123	1685	1685	1685	1685	0
270	20241212	160800	115773123	1685	1685	1685	1685	0
271	20241212	160700	115773123	1685	1685	1685	1685	0
272	20241212	160600	115773123	1685	1685	1685	1685	584
273	20241212	160500	115773123	1685	1685	1685	1685	0
274	20241212	160400	115773123	1685	1685	1685	1685	0
275	20241212	160300	115773123	1685	1685	1685	1685	0
276	20241212	160200	115773123	1685	1685	1685	1685	0
277	20241212	160100	115773123	1685	1685	1685	1685	0
278	20241212	160000	115773123	1685	1685	1685	1685	0
279	20241212	155900	115773123	1685	1685	1685	1685	0
280	20241212	155800	115773123	1685	1685	1685	1685	0
281	20241212	155700	115773123	1685	1685	1685	1685	0
282	20241212	155600	115773123	1685	1685	1685	1685	0
283	20241212	155500	115773123	1685	1685	1685	1685	0
284	20241212	155400	115773123	1685	1685	1685	1685	0
285	20241212	155300	115773123	1685	1685	1685	1685	0
286	20241212	155200	115773123	1685	1685	1685	1685	0
287	20241212	155100	115773123	1685	1685	1685	1685	0
288	20241212	155000	115773123	1685	1685	1685	1685	0
289	20241212	154900	115773123	1685	1685	1685	1685	0
290	20241212	154800	115773123	1685	1685	1685	1685	0
291	20241212	154700	115773123	1685	1685	1685	1685	0
292	20241212	154600	115773123	1685	1685	1685	1685	0
293	20241212	154500	115773123	1685	1685	1685	1685	0
294	20241212	154400	115773123	1685	1685	1685	1685	0
295	20241212	154300	115773123	1685	1685	1685	1685	0
296	20241212	154200	115773123	1685	1685	1685	1685	0
297	20241212	154100	115773123	1685	1685	1685	1685	0
298	20241212	154000	115773123	1685	1685	1685	1685	0
299	20241212	153900	115773123	1685	1685	1685	1685	0
300	20241212	153800	115773123	1685	1685	1685	1685	0
301	20241212	153700	115773123	1685	1685	1685	1685	0
302	20241212	153600	115773123	1685	1685	1685	1685	584
303	20241212	153500	115773123	1685	1685	1685	1685	0
304	20241212	153400	115773123	1685	1685	1685	1685	0
305	20241212	153300	115773123	1685	1685	1685	1685	0
306	20241212	153200	115773123	1685	1685	1685	1685	0
307	20241212	153100	115773123	1685	1685	1685	1685	0
308	20241212	153000	115773123	1685	1685	1685	1685	584
309	20241212	152900	114789083	1660	1660	1660	1660	0
310	20241212	152800	114789083	1660	1660	1660	1660	0
311	20241212	152700	114789083	1660	1660	1660	1660	0
312	20241212	152600	114789083	1660	1660	1660	1660	0
313	20241212	152500	114789083	1660	1660	1660	1660	0
314	20241212	152400	114789083	1660	1660	1660	1660	0
315	20241212	152300	114789083	1660	1660	1660	1660	0
316	20241212	152200	114789083	1660	1660	1660	1660	0
317	20241212	152100	114789083	1660	1660	1660	1660	0
318	20241212	152000	114789083	1660	1660	1660	1660	0
319	20241212	151900	114789083	1660	1672	1672	1660	442
320	20241212	151800	114053551	1684	1688	1688	1684	25
321	20241212	151700	114011355	1688	1688	1688	1688	106
322	20241212	151600	113832427	1688	1688	1688	1688	0
323	20241212	151500	113832427	1688	1688	1688	1688	30
324	20241212	151400	113781787	1688	1688	1688	1688	103
325	20241212	151300	113607923	1689	1689	1689	1689	1
326	20241212	151200	113606234	1688	1688	1688	1688	35
327	20241212	151100	113547154	1688	1677	1688	1677	4014
328	20241212	151000	106789314	1677	1677	1677	1677	0
329	20241212	150900	106789314	1677	1677	1677	1677	1
330	20241212	150800	106787637	1677	1677	1677	1677	16
331	20241212	150700	106760805	1677	1677	1677	1677	0
332	20241212	150600	106760805	1677	1677	1677	1677	0
333	20241212	150500	106760805	1677	1677	1677	1677	49
334	20241212	150400	106678632	1677	1677	1677	1677	1467
335	20241212	150300	104218473	1677	1677	1677	1677	0
336	20241212	150200	104218473	1677	1677	1677	1677	0
337	20241212	150100	104218473	1677	1677	1677	1677	0
338	20241212	150000	104218473	1677	1677	1677	1677	57
339	20241212	145900	104122884	1677	1677	1677	1677	0
340	20241212	145800	104122884	1677	1677	1677	1677	0
341	20241212	145700	104122884	1677	1677	1677	1677	95
342	20241212	145600	103963569	1677	1677	1677	1677	0
343	20241212	145500	103963569	1677	1677	1677	1677	0
344	20241212	145400	103963569	1677	1677	1677	1677	0
345	20241212	145300	103963569	1677	1677	1677	1677	0
346	20241212	145200	103963569	1677	1677	1677	1677	0
347	20241212	145100	103963569	1677	1677	1677	1677	0
348	20241212	145000	103963569	1677	1677	1677	1677	0
349	20241212	144900	103963569	1677	1677	1677	1677	0
350	20241212	144800	103963569	1677	1677	1677	1677	0
351	20241212	144700	103963569	1677	1677	1677	1677	0
352	20241212	144600	103963569	1677	1677	1677	1677	48
353	20241212	144500	103883073	1677	1677	1677	1677	0
354	20241212	144400	103883073	1677	1677	1677	1677	0
355	20241212	144300	103883073	1677	1677	1677	1677	0
356	20241212	144200	103883073	1677	1677	1677	1677	0
357	20241212	144100	103883073	1677	1677	1677	1677	0
358	20241212	144000	103883073	1677	1677	1677	1677	4
359	20241212	143900	103876365	1677	1677	1677	1677	0
360	20241212	143800	103876365	1677	1677	1677	1677	1
361	20241212	143700	103874688	1677	1677	1677	1677	0
362	20241212	143600	103874688	1677	1677	1677	1677	0
363	20241212	143500	103874688	1677	1677	1677	1677	0
364	20241212	143400	103874688	1677	1677	1677	1677	150
365	20241212	143300	103623138	1677	1677	1677	1677	2
366	20241212	143200	103619784	1677	1677	1677	1677	0
367	20241212	143100	103619784	1677	1677	1677	1677	0
368	20241212	143000	103619784	1677	1671	1677	1671	234
369	20241212	142900	103228410	1671	1671	1671	1671	0
370	20241212	142800	103228410	1671	1671	1671	1671	20
371	20241212	142700	103194990	1671	1671	1671	1671	0
372	20241212	142600	103194990	1671	1671	1671	1671	0
373	20241212	142500	103194990	1671	1671	1671	1671	1
374	20241212	142400	103193319	1670	1670	1670	1670	0
375	20241212	142300	103193319	1670	1670	1670	1670	0
376	20241212	142200	103193319	1670	1670	1670	1670	0
377	20241212	142100	103193319	1670	1670	1670	1670	0
378	20241212	142000	103193319	1670	1670	1670	1670	0
379	20241212	141900	103193319	1670	1670	1670	1670	10
380	20241212	141800	103176619	1671	1671	1671	1671	0
381	20241212	141700	103176619	1671	1671	1671	1671	0
382	20241212	141600	103176619	1671	1671	1671	1671	0
383	20241212	141500	103176619	1671	1671	1671	1671	0
384	20241212	141400	103176619	1671	1671	1671	1671	0
385	20241212	141300	103176619	1671	1671	1671	1671	0
386	20241212	141200	103176619	1671	1671	1671	1671	150
387	20241212	141100	102925969	1672	1672	1672	1672	0
388	20241212	141000	102925969	1672	1672	1672	1672	0
389	20241212	140900	102925969	1672	1672	1672	1672	0
390	20241212	140800	102925969	1672	1672	1672	1672	0
391	20241212	140700	102925969	1672	1672	1672	1672	0
392	20241212	140600	102925969	1672	1672	1672	1672	0
393	20241212	140500	102925969	1672	1672	1672	1672	0
394	20241212	140400	102925969	1672	1672	1672	1672	0
395	20241212	140300	102925969	1672	1672	1672	1672	0
396	20241212	140200	102925969	1672	1672	1672	1672	0
397	20241212	140100	102925969	1672	1672	1672	1672	0
398	20241212	140000	102925969	1672	1672	1672	1672	0
399	20241212	135900	102925969	1672	1672	1672	1672	0
400	20241212	135800	102925969	1672	1672	1672	1672	0
401	20241212	135700	102925969	1672	1672	1672	1672	1
402	20241212	135600	102924297	1672	1672	1672	1672	0
403	20241212	135500	102924297	1672	1672	1672	1672	0
404	20241212	135400	102924297	1672	1672	1672	1672	0
405	20241212	135300	102924297	1672	1672	1672	1672	1
406	20241212	135200	102922625	1672	1672	1672	1672	0
407	20241212	135100	102922625	1672	1672	1672	1672	0
408	20241212	135000	102922625	1672	1672	1672	1672	0
409	20241212	134900	102922625	1672	1672	1672	1672	0
410	20241212	134800	102922625	1672	1672	1672	1672	0
411	20241212	134700	102922625	1672	1672	1672	1672	0
412	20241212	134600	102922625	1672	1672	1672	1672	0
413	20241212	134500	102922625	1672	1672	1672	1672	1
414	20241212	134400	102920953	1657	1657	1657	1657	0
415	20241212	134300	102920953	1657	1657	1657	1657	0
416	20241212	134200	102920953	1657	1657	1657	1657	0
417	20241212	134100	102920953	1657	1657	1657	1657	0
418	20241212	134000	102920953	1657	1657	1657	1657	0
419	20241212	133900	102920953	1657	1657	1657	1657	0
420	20241212	133800	102920953	1657	1657	1657	1657	100
421	20241212	133700	102755253	1657	1657	1657	1657	6
422	20241212	133600	102745311	1670	1670	1670	1670	0
423	20241212	133500	102745311	1670	1670	1670	1670	100
424	20241212	133400	102578311	1675	1675	1675	1675	0
425	20241212	133300	102578311	1675	1672	1675	1672	117
426	20241212	133200	102382366	1660	1660	1660	1660	242
427	20241212	133100	101980646	1660	1660	1660	1660	569
428	20241212	133000	101036106	1660	1660	1660	1660	0
429	20241212	132900	101036106	1660	1660	1660	1660	0
430	20241212	132800	101036106	1660	1660	1660	1660	144
431	20241212	132700	100797066	1660	1660	1660	1660	0
432	20241212	132600	100797066	1660	1660	1660	1660	0
433	20241212	132500	100797066	1660	1660	1660	1660	0
434	20241212	132400	100797066	1660	1660	1660	1660	0
435	20241212	132300	100797066	1660	1660	1660	1660	0
436	20241212	132200	100797066	1660	1660	1660	1660	0
437	20241212	132100	100797066	1660	1660	1660	1660	45
438	20241212	132000	100722366	1657	1657	1657	1657	43
439	20241212	131900	100651115	1657	1657	1657	1657	60
440	20241212	131800	100551695	1657	1657	1657	1657	0
441	20241212	131700	100551695	1657	1652	1657	1652	9
442	20241212	131600	100536787	1652	1652	1652	1651	347
443	20241212	131500	99963590	1652	1652	1652	1652	0
444	20241212	131400	99963590	1652	1652	1652	1652	100
445	20241212	131300	99798390	1652	1652	1652	1652	24
446	20241212	131200	99758742	1653	1653	1653	1653	43
447	20241212	131100	99687663	1653	1653	1653	1653	0
448	20241212	131000	99687663	1653	1653	1653	1653	0
449	20241212	130900	99687663	1653	1653	1653	1653	0
450	20241212	130800	99687663	1653	1658	1658	1653	4091
451	20241212	130700	92909144	1659	1661	1661	1659	35
452	20241212	130600	92851049	1668	1668	1668	1668	0
453	20241212	130500	92851049	1668	1668	1668	1668	0
454	20241212	130400	92851049	1668	1668	1668	1668	0
455	20241212	130300	92851049	1668	1668	1668	1668	0
456	20241212	130200	92851049	1668	1668	1668	1668	0
457	20241212	130100	92851049	1668	1668	1668	1668	0
458	20241212	130000	92851049	1668	1668	1668	1668	0
459	20241212	125900	92851049	1668	1668	1668	1668	0
460	20241212	125800	92851049	1668	1668	1668	1668	1
461	20241212	125700	92849381	1670	1670	1670	1670	0
462	20241212	125600	92849381	1670	1670	1670	1670	0
463	20241212	125500	92849381	1670	1670	1670	1670	0
464	20241212	125400	92849381	1670	1670	1670	1670	0
465	20241212	125300	92849381	1670	1670	1670	1670	10
466	20241212	125200	92832681	1672	1672	1672	1672	0
467	20241212	125100	92832681	1672	1672	1672	1672	0
468	20241212	125000	92832681	1672	1672	1672	1672	0
469	20241212	124900	92832681	1672	1672	1672	1672	0
470	20241212	124800	92832681	1672	1672	1672	1672	1
471	20241212	124700	92831009	1673	1673	1673	1673	0
472	20241212	124600	92831009	1673	1673	1673	1673	1
473	20241212	124500	92829336	1675	1675	1675	1675	0
474	20241212	124400	92829336	1675	1675	1675	1675	0
475	20241212	124300	92829336	1675	1675	1675	1675	0
476	20241212	124200	92829336	1675	1675	1675	1675	60
477	20241212	124100	92728836	1675	1675	1675	1675	0
478	20241212	124000	92728836	1675	1675	1675	1675	0
479	20241212	123900	92728836	1675	1675	1675	1675	0
480	20241212	123800	92728836	1675	1675	1675	1675	0
481	20241212	123700	92728836	1675	1675	1675	1675	0
482	20241212	123600	92728836	1675	1675	1675	1675	20
483	20241212	123500	92695336	1675	1675	1675	1675	1
484	20241212	123400	92693661	1658	1658	1658	1658	0
485	20241212	123300	92693661	1658	1658	1658	1658	0
486	20241212	123200	92693661	1658	1669	1669	1658	47
487	20241212	123100	92615724	1669	1669	1669	1669	199
488	20241212	123000	92283593	1658	1662	1662	1658	540
489	20241212	122900	91387393	1677	1677	1677	1677	0
490	20241212	122800	91387393	1677	1677	1677	1677	0
491	20241212	122700	91387393	1677	1677	1677	1677	0
492	20241212	122600	91387393	1677	1677	1677	1677	0
493	20241212	122500	91387393	1677	1677	1677	1677	0
494	20241212	122400	91387393	1677	1677	1677	1677	0
495	20241212	122300	91387393	1677	1677	1677	1677	0
496	20241212	122200	91387393	1677	1676	1677	1676	441
497	20241212	122100	90648036	1678	1678	1678	1678	274
498	20241212	122000	90188264	1688	1688	1688	1688	0
499	20241212	121900	90188264	1688	1688	1688	1688	0
500	20241212	121800	90188264	1688	1688	1688	1688	0
501	20241212	121700	90188264	1688	1688	1688	1688	0
502	20241212	121600	90188264	1688	1688	1688	1688	0
503	20241212	121500	90188264	1688	1688	1688	1688	0
504	20241212	121400	90188264	1688	1688	1688	1688	0
505	20241212	121300	90188264	1688	1688	1688	1688	2
506	20241212	121200	90184888	1665	1665	1665	1665	0
507	20241212	121100	90184888	1665	1665	1665	1665	0
508	20241212	121000	90184888	1665	1665	1665	1665	0
509	20241212	120900	90184888	1665	1665	1665	1665	8
510	20241212	120800	90171568	1662	1662	1662	1662	0
511	20241212	120700	90171568	1662	1662	1662	1662	0
512	20241212	120600	90171568	1662	1662	1662	1662	1
513	20241212	120500	90169906	1665	1665	1665	1665	2
514	20241212	120400	90166576	1669	1669	1669	1669	0
515	20241212	120300	90166576	1669	1670	1670	1669	699
516	20241212	120200	88999247	1675	1675	1675	1675	0
517	20241212	120100	88999247	1675	1675	1675	1675	0
518	20241212	120000	88999247	1675	1675	1675	1675	0
519	20241212	115900	88999247	1675	1675	1675	1675	2
520	20241212	115800	88995897	1671	1673	1673	1671	16
521	20241212	115700	88969155	1675	1675	1675	1675	0
522	20241212	115600	88969155	1675	1675	1675	1675	0
523	20241212	115500	88969155	1675	1678	1678	1675	1665
524	20241212	115400	86178780	1690	1690	1690	1690	0
525	20241212	115300	86178780	1690	1690	1690	1690	0
526	20241212	115200	86178780	1690	1690	1690	1690	0
527	20241212	115100	86178780	1690	1678	1690	1678	2
528	20241212	115000	86175412	1690	1681	1690	1680	545
529	20241212	114900	85259639	1690	1690	1690	1690	0
530	20241212	114800	85259639	1690	1690	1690	1690	0
531	20241212	114700	85259639	1690	1690	1690	1690	0
532	20241212	114600	85259639	1690	1690	1690	1690	0
533	20241212	114500	85259639	1690	1690	1690	1690	0
534	20241212	114400	85259639	1690	1690	1690	1690	18
535	20241212	114300	85229219	1690	1690	1690	1690	2
536	20241212	114200	85225839	1690	1690	1690	1690	0
537	20241212	114100	85225839	1690	1690	1690	1690	1
538	20241212	114000	85224149	1680	1680	1680	1680	269
539	20241212	113900	84772229	1679	1682	1682	1679	780
540	20241212	113800	83461952	1692	1692	1692	1692	5
541	20241212	113700	83453492	1682	1682	1682	1682	0
542	20241212	113600	83453492	1682	1683	1683	1682	236
543	20241212	113500	83056340	1685	1694	1694	1685	308
544	20241212	113400	82537351	1687	1687	1687	1687	0
545	20241212	113300	82537351	1687	1687	1687	1687	0
546	20241212	113200	82537351	1687	1687	1687	1687	0
547	20241212	113100	82537351	1687	1687	1687	1687	0
548	20241212	113000	82537351	1687	1696	1696	1687	206
549	20241212	112900	82189559	1688	1688	1688	1688	110
550	20241212	112800	82003879	1688	1688	1688	1688	0
551	20241212	112700	82003879	1688	1688	1688	1688	0
552	20241212	112600	82003879	1688	1688	1688	1688	0
553	20241212	112500	82003879	1688	1688	1688	1688	0
554	20241212	112400	82003879	1688	1688	1688	1688	0
555	20241212	112300	82003879	1688	1688	1688	1688	0
556	20241212	112200	82003879	1688	1690	1690	1688	1361
557	20241212	112100	79706409	1700	1700	1700	1700	0
558	20241212	112000	79706409	1700	1700	1700	1700	0
559	20241212	111900	79706409	1700	1700	1700	1700	2
560	20241212	111800	79703009	1689	1689	1689	1689	0
561	20241212	111700	79703009	1689	1689	1689	1689	0
562	20241212	111600	79703009	1689	1690	1690	1689	1209
563	20241212	111500	77660241	1690	1690	1690	1690	0
564	20241212	111400	77660241	1690	1690	1690	1690	0
565	20241212	111300	77660241	1690	1691	1691	1690	833
566	20241212	111200	76251722	1692	1692	1692	1692	0
567	20241212	111100	76251722	1692	1692	1692	1692	0
568	20241212	111000	76251722	1692	1692	1692	1692	0
569	20241212	110900	76251722	1692	1694	1694	1692	635
570	20241212	110800	75176550	1708	1708	1708	1708	0
571	20241212	110700	75176550	1708	1708	1708	1708	0
572	20241212	110600	75176550	1708	1708	1708	1708	1
573	20241212	110500	75174842	1696	1708	1708	1696	2
574	20241212	110400	75171438	1708	1707	1708	1707	100
575	20241212	110300	75000639	1711	1711	1711	1711	0
576	20241212	110200	75000639	1711	1711	1711	1711	0
577	20241212	110100	75000639	1711	1711	1711	1711	0
578	20241212	110000	75000639	1711	1711	1711	1711	2
579	20241212	105900	74997217	1699	1712	1712	1699	519
580	20241212	105800	74115338	1712	1711	1712	1700	730
581	20241212	105700	72873731	1711	1711	1711	1711	1
582	20241212	105600	72872020	1711	1711	1711	1711	0
583	20241212	105500	72872020	1711	1711	1711	1711	0
584	20241212	105400	72872020	1711	1711	1711	1711	0
585	20241212	105300	72872020	1711	1711	1711	1711	6
586	20241212	105200	72861754	1710	1710	1710	1710	587
587	20241212	105100	71857984	1700	1700	1700	1700	203
588	20241212	105000	71512884	1710	1710	1710	1710	0
589	20241212	104900	71512884	1710	1710	1710	1710	5
590	20241212	104800	71504334	1710	1705	1710	1705	4
591	20241212	104700	71497500	1694	1700	1702	1694	1661
592	20241212	104600	68673719	1699	1699	1699	1699	1
593	20241212	104500	68672020	1700	1700	1700	1700	300
594	20241212	104400	68162020	1700	1700	1700	1700	200
595	20241212	104300	67822020	1700	1695	1700	1695	362
596	20241212	104200	67207580	1695	1695	1695	1695	8
597	20241212	104100	67194020	1700	1700	1700	1700	0
598	20241212	104000	67194020	1700	1699	1700	1699	1006
599	20241212	103900	65483825	1700	1700	1700	1700	0
600	20241212	103800	65483825	1700	1700	1700	1700	0
601	20241212	103700	65483825	1700	1700	1700	1700	542
602	20241212	103600	64562425	1700	1700	1700	1700	0
603	20241212	103500	64562425	1700	1700	1700	1700	400
604	20241212	103400	63882425	1700	1700	1700	1700	0
605	20241212	103300	63882425	1700	1700	1700	1700	0
606	20241212	103200	63882425	1700	1700	1700	1700	17
607	20241212	103100	63853525	1700	1699	1700	1699	2
608	20241212	103000	63850126	1688	1688	1688	1688	494
609	20241212	102900	63016254	1688	1688	1688	1688	0
610	20241212	102800	63016254	1688	1688	1688	1688	140
611	20241212	102700	62779934	1688	1688	1688	1688	0
612	20241212	102600	62779934	1688	1689	1689	1688	361
613	20241212	102500	62170505	1700	1700	1700	1700	7
614	20241212	102400	62158605	1702	1702	1702	1702	0
615	20241212	102300	62158605	1702	1702	1702	1702	0
616	20241212	102200	62158605	1702	1702	1702	1702	0
617	20241212	102100	62158605	1702	1702	1702	1702	0
618	20241212	102000	62158605	1702	1702	1702	1702	0
619	20241212	101900	62158605	1702	1698	1702	1688	257
620	20241212	101800	61722220	1698	1695	1698	1695	3
621	20241212	101700	61717129	1695	1695	1695	1695	100
622	20241212	101600	61547629	1698	1682	1698	1682	51
623	20241212	101500	61461831	1682	1682	1682	1682	1
624	20241212	101400	61460149	1690	1690	1690	1690	0
625	20241212	101300	61460149	1690	1690	1690	1690	0
626	20241212	101200	61460149	1690	1690	1690	1690	0
627	20241212	101100	61460149	1690	1690	1690	1690	8
628	20241212	101000	61446629	1703	1703	1703	1703	0
629	20241212	100900	61446629	1703	1695	1703	1695	504
630	20241212	100800	60592325	1695	1704	1704	1695	342
631	20241212	100700	60012626	1704	1704	1704	1704	1
632	20241212	100600	60010922	1704	1695	1704	1695	6
633	20241212	100500	60000734	1695	1695	1695	1695	0
634	20241212	100400	60000734	1695	1695	1695	1695	40
635	20241212	100300	59932934	1705	1703	1705	1703	113
636	20241212	100200	59740389	1703	1703	1703	1703	2
637	20241212	100100	59736983	1703	1703	1703	1703	1
638	20241212	100000	59735280	1700	1703	1703	1700	501
639	20241212	095900	58883577	1703	1703	1703	1703	0
640	20241212	095800	58883577	1703	1703	1703	1703	0
641	20241212	095700	58883577	1703	1703	1703	1703	32
642	20241212	095600	58829081	1703	1703	1703	1703	1
643	20241212	095500	58827378	1675	1675	1675	1675	35
644	20241212	095400	58768753	1673	1673	1673	1673	48
645	20241212	095300	58688449	1685	1685	1685	1685	0
646	20241212	095200	58688449	1685	1690	1690	1685	19
647	20241212	095100	58656373	1702	1702	1702	1702	3
648	20241212	095000	58651267	1702	1694	1702	1691	1148
649	20241212	094900	56708610	1694	1694	1694	1694	0
650	20241212	094800	56708610	1694	1694	1694	1694	0
651	20241212	094700	56708610	1694	1694	1694	1694	0
652	20241212	094600	56708610	1694	1705	1705	1694	341
653	20241212	094500	56129927	1705	1705	1705	1705	0
654	20241212	094400	56129927	1705	1705	1705	1700	1122
655	20241212	094300	54217841	1705	1714	1714	1705	24
656	20241212	094200	54176885	1713	1713	1713	1713	226
657	20241212	094100	53789747	1713	1713	1713	1713	124
658	20241212	094000	53577335	1705	1714	1714	1705	283
659	20241212	093900	53094730	1714	1714	1714	1714	50
660	20241212	093800	53009030	1714	1714	1714	1714	0
661	20241212	093700	53009030	1714	1714	1714	1714	2
662	20241212	093600	53005602	1713	1712	1713	1712	3639
663	20241212	093500	46772514	1705	1711	1711	1705	403
664	20241212	093400	46084781	1711	1711	1711	1711	4
665	20241212	093300	46077937	1711	1711	1711	1711	3
666	20241212	093200	46072804	1711	1711	1711	1711	4
667	20241212	093100	46065960	1711	1711	1711	1711	2
668	20241212	093000	46062538	1712	1709	1712	1709	522
669	20241212	092900	45169398	1709	1709	1709	1709	0
670	20241212	092800	45169398	1709	1709	1709	1709	5
671	20241212	092700	45160853	1710	1710	1711	1710	781
672	20241212	092600	43825341	1709	1709	1709	1709	0
673	20241212	092500	43825341	1709	1708	1709	1708	606
674	20241212	092400	42789787	1708	1703	1708	1703	501
675	20241212	092300	41934084	1702	1702	1702	1702	104
676	20241212	092200	41757076	1700	1693	1700	1693	133
677	20241212	092100	41531161	1693	1693	1693	1693	573
678	20241212	092000	40561072	1700	1700	1700	1700	3
679	20241212	091900	40555972	1702	1700	1703	1692	756
680	20241212	091800	39275826	1703	1703	1703	1703	101
681	20241212	091700	39103823	1700	1703	1704	1700	765
682	20241212	091600	37801015	1704	1704	1704	1704	500
683	20241212	091500	36949015	1705	1705	1705	1705	30
684	20241212	091400	36897865	1712	1712	1712	1712	134
685	20241212	091300	36668457	1712	1711	1712	1711	100
686	20241212	091200	36497270	1713	1689	1713	1689	1149
687	20241212	091100	34548760	1689	1689	1689	1689	532
688	20241212	091000	33650212	1689	1689	1689	1689	0
689	20241212	090900	33650212	1689	1689	1689	1689	1
690	20241212	090800	33648523	1669	1689	1689	1669	1998
691	20241212	090700	30275901	1689	1689	1689	1689	10
692	20241212	090600	30259011	1689	1688	1689	1688	562
693	20241212	090500	29310117	1693	1693	1693	1693	158
694	20241212	090400	29042623	1659	1699	1700	1658	1112
695	20241212	090300	27193935	1699	1672	1700	1672	10128
696	20241212	090200	9988376	1695	1695	1695	1695	365
697	20241212	090100	9369701	1654	1654	1654	1654	0
698	20241212	090000	9369701	1654	1654	1654	1643	5663