KissMeData/114450/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	200900	88230259	1695	1695	1695	1695	1464
3	20241212	200800	88230259	1695	1695	1695	1695	0
4	20241212	200700	88230259	1695	1695	1695	1695	0
5	20241212	200600	88230259	1695	1695	1695	1695	0
6	20241212	200500	88230259	1695	1695	1695	1695	0
7	20241212	200400	88230259	1695	1695	1695	1695	0
8	20241212	200300	88230259	1695	1695	1695	1695	0
9	20241212	200200	88230259	1695	1695	1695	1695	0
10	20241212	200100	88230259	1695	1695	1695	1695	0
11	20241212	200000	88230259	1695	1695	1695	1695	0
12	20241212	195900	88230259	1695	1695	1695	1695	0
13	20241212	195800	88230259	1695	1695	1695	1695	0
14	20241212	195700	88230259	1695	1695	1695	1695	0
15	20241212	195600	88230259	1695	1695	1695	1695	0
16	20241212	195500	88230259	1695	1695	1695	1695	0
17	20241212	195400	88230259	1695	1695	1695	1695	0
18	20241212	195300	88230259	1695	1695	1695	1695	0
19	20241212	195200	88230259	1695	1695	1695	1695	0
20	20241212	195100	88230259	1695	1695	1695	1695	0
21	20241212	195000	88230259	1695	1695	1695	1695	0
22	20241212	194900	88230259	1695	1695	1695	1695	0
23	20241212	194800	88230259	1695	1695	1695	1695	0
24	20241212	194700	88230259	1695	1695	1695	1695	0
25	20241212	194600	88230259	1695	1695	1695	1695	0
26	20241212	194500	88230259	1695	1695	1695	1695	0
27	20241212	194400	88230259	1695	1695	1695	1695	0
28	20241212	194300	88230259	1695	1695	1695	1695	0
29	20241212	194200	88230259	1695	1695	1695	1695	0
30	20241212	194100	88230259	1695	1695	1695	1695	0
31	20241212	194000	88230259	1695	1695	1695	1695	0
32	20241212	193900	88230259	1695	1695	1695	1695	1464
33	20241212	193800	88230259	1695	1695	1695	1695	0
34	20241212	193700	88230259	1695	1695	1695	1695	0
35	20241212	193600	88230259	1695	1695	1695	1695	0
36	20241212	193500	88230259	1695	1695	1695	1695	0
37	20241212	193400	88230259	1695	1695	1695	1695	0
38	20241212	193300	88230259	1695	1695	1695	1695	0
39	20241212	193200	88230259	1695	1695	1695	1695	0
40	20241212	193100	88230259	1695	1695	1695	1695	0
41	20241212	193000	88230259	1695	1695	1695	1695	0
42	20241212	192900	88230259	1695	1695	1695	1695	0
43	20241212	192800	88230259	1695	1695	1695	1695	0
44	20241212	192700	88230259	1695	1695	1695	1695	0
45	20241212	192600	88230259	1695	1695	1695	1695	0
46	20241212	192500	88230259	1695	1695	1695	1695	0
47	20241212	192400	88230259	1695	1695	1695	1695	0
48	20241212	192300	88230259	1695	1695	1695	1695	0
49	20241212	192200	88230259	1695	1695	1695	1695	0
50	20241212	192100	88230259	1695	1695	1695	1695	0
51	20241212	192000	88230259	1695	1695	1695	1695	0
52	20241212	191900	88230259	1695	1695	1695	1695	0
53	20241212	191800	88230259	1695	1695	1695	1695	0
54	20241212	191700	88230259	1695	1695	1695	1695	0
55	20241212	191600	88230259	1695	1695	1695	1695	0
56	20241212	191500	88230259	1695	1695	1695	1695	0
57	20241212	191400	88230259	1695	1695	1695	1695	0
58	20241212	191300	88230259	1695	1695	1695	1695	0
59	20241212	191200	88230259	1695	1695	1695	1695	0
60	20241212	191100	88230259	1695	1695	1695	1695	0
61	20241212	191000	88230259	1695	1695	1695	1695	0
62	20241212	190900	88230259	1695	1695	1695	1695	1464
63	20241212	190800	88230259	1695	1695	1695	1695	0
64	20241212	190700	88230259	1695	1695	1695	1695	0
65	20241212	190600	88230259	1695	1695	1695	1695	0
66	20241212	190500	88230259	1695	1695	1695	1695	0
67	20241212	190400	88230259	1695	1695	1695	1695	0
68	20241212	190300	88230259	1695	1695	1695	1695	0
69	20241212	190200	88230259	1695	1695	1695	1695	0
70	20241212	190100	88230259	1695	1695	1695	1695	0
71	20241212	190000	88230259	1695	1695	1695	1695	0
72	20241212	185900	88230259	1695	1695	1695	1695	0
73	20241212	185800	88230259	1695	1695	1695	1695	0
74	20241212	185700	88230259	1695	1695	1695	1695	0
75	20241212	185600	88230259	1695	1695	1695	1695	0
76	20241212	185500	88230259	1695	1695	1695	1695	0
77	20241212	185400	88230259	1695	1695	1695	1695	0
78	20241212	185300	88230259	1695	1695	1695	1695	0
79	20241212	185200	88230259	1695	1695	1695	1695	0
80	20241212	185100	88230259	1695	1695	1695	1695	0
81	20241212	185000	88230259	1695	1695	1695	1695	0
82	20241212	184900	88230259	1695	1695	1695	1695	0
83	20241212	184800	88230259	1695	1695	1695	1695	0
84	20241212	184700	88230259	1695	1695	1695	1695	0
85	20241212	184600	88230259	1695	1695	1695	1695	0
86	20241212	184500	88230259	1695	1695	1695	1695	0
87	20241212	184400	88230259	1695	1695	1695	1695	0
88	20241212	184300	88230259	1695	1695	1695	1695	0
89	20241212	184200	88230259	1695	1695	1695	1695	0
90	20241212	184100	88230259	1695	1695	1695	1695	0
91	20241212	184000	88230259	1695	1695	1695	1695	0
92	20241212	183900	88230259	1695	1695	1695	1695	1464
93	20241212	183800	88230259	1695	1695	1695	1695	0
94	20241212	183700	88230259	1695	1695	1695	1695	0
95	20241212	183600	88230259	1695	1695	1695	1695	0
96	20241212	183500	88230259	1695	1695	1695	1695	0
97	20241212	183400	88230259	1695	1695	1695	1695	0
98	20241212	183300	88230259	1695	1695	1695	1695	0
99	20241212	183200	88230259	1695	1695	1695	1695	0
100	20241212	183100	88230259	1695	1695	1695	1695	0
101	20241212	183000	88230259	1695	1695	1695	1695	0
102	20241212	182900	88230259	1695	1695	1695	1695	0
103	20241212	182800	88230259	1695	1695	1695	1695	0
104	20241212	182700	88230259	1695	1695	1695	1695	0
105	20241212	182600	88230259	1695	1695	1695	1695	0
106	20241212	182500	88230259	1695	1695	1695	1695	0
107	20241212	182400	88230259	1695	1695	1695	1695	0
108	20241212	182300	88230259	1695	1695	1695	1695	0
109	20241212	182200	88230259	1695	1695	1695	1695	0
110	20241212	182100	88230259	1695	1695	1695	1695	0
111	20241212	182000	88230259	1695	1695	1695	1695	0
112	20241212	181900	88230259	1695	1695	1695	1695	0
113	20241212	181800	88230259	1695	1695	1695	1695	0
114	20241212	181700	88230259	1695	1695	1695	1695	0
115	20241212	181600	88230259	1695	1695	1695	1695	0
116	20241212	181500	88230259	1695	1695	1695	1695	0
117	20241212	181400	88230259	1695	1695	1695	1695	0
118	20241212	181300	88230259	1695	1695	1695	1695	0
119	20241212	181200	88230259	1695	1695	1695	1695	0
120	20241212	181100	88230259	1695	1695	1695	1695	0
121	20241212	181000	88230259	1695	1695	1695	1695	0
122	20241212	180900	88230259	1695	1695	1695	1695	1464
123	20241212	180800	88230259	1695	1695	1695	1695	0
124	20241212	180700	88230259	1695	1695	1695	1695	0
125	20241212	180600	88230259	1695	1695	1695	1695	0
126	20241212	180500	88230259	1695	1695	1695	1695	0
127	20241212	180400	88230259	1695	1695	1695	1695	0
128	20241212	180300	88230259	1695	1695	1695	1695	0
129	20241212	180200	88230259	1695	1695	1695	1695	0
130	20241212	180100	88230259	1695	1695	1695	1695	0
131	20241212	180000	88230259	1695	1695	1695	1695	0
132	20241212	175900	88230259	1695	1695	1695	1695	0
133	20241212	175800	88230259	1695	1695	1695	1695	0
134	20241212	175700	88230259	1695	1695	1695	1695	0
135	20241212	175600	88230259	1695	1695	1695	1695	0
136	20241212	175500	88230259	1695	1695	1695	1695	0
137	20241212	175400	88230259	1695	1695	1695	1695	0
138	20241212	175300	88230259	1695	1695	1695	1695	0
139	20241212	175200	88230259	1695	1695	1695	1695	0
140	20241212	175100	88230259	1695	1695	1695	1695	0
141	20241212	175000	88230259	1695	1695	1695	1695	0
142	20241212	174900	88230259	1695	1695	1695	1695	0
143	20241212	174800	88230259	1695	1695	1695	1695	0
144	20241212	174700	88230259	1695	1695	1695	1695	0
145	20241212	174600	88230259	1695	1695	1695	1695	0
146	20241212	174500	88230259	1695	1695	1695	1695	0
147	20241212	174400	88230259	1695	1695	1695	1695	0
148	20241212	174300	88230259	1695	1695	1695	1695	0
149	20241212	174200	88230259	1695	1695	1695	1695	0
150	20241212	174100	88230259	1695	1695	1695	1695	0
151	20241212	174000	88230259	1695	1695	1695	1695	0
152	20241212	173900	88230259	1695	1695	1695	1695	1464
153	20241212	173800	88230259	1695	1695	1695	1695	0
154	20241212	173700	88230259	1695	1695	1695	1695	0
155	20241212	173600	88230259	1695	1695	1695	1695	0
156	20241212	173500	88230259	1695	1695	1695	1695	0
157	20241212	173400	88230259	1695	1695	1695	1695	0
158	20241212	173300	88230259	1695	1695	1695	1695	0
159	20241212	173200	88230259	1695	1695	1695	1695	0
160	20241212	173100	88230259	1695	1695	1695	1695	0
161	20241212	173000	88230259	1695	1695	1695	1695	0
162	20241212	172900	88230259	1695	1695	1695	1695	0
163	20241212	172800	88230259	1695	1695	1695	1695	0
164	20241212	172700	88230259	1695	1695	1695	1695	0
165	20241212	172600	88230259	1695	1695	1695	1695	0
166	20241212	172500	88230259	1695	1695	1695	1695	0
167	20241212	172400	88230259	1695	1695	1695	1695	0
168	20241212	172300	88230259	1695	1695	1695	1695	0
169	20241212	172200	88230259	1695	1695	1695	1695	0
170	20241212	172100	88230259	1695	1695	1695	1695	0
171	20241212	172000	88230259	1695	1695	1695	1695	0
172	20241212	171900	88230259	1695	1695	1695	1695	0
173	20241212	171800	88230259	1695	1695	1695	1695	0
174	20241212	171700	88230259	1695	1695	1695	1695	0
175	20241212	171600	88230259	1695	1695	1695	1695	0
176	20241212	171500	88230259	1695	1695	1695	1695	0
177	20241212	171400	88230259	1695	1695	1695	1695	0
178	20241212	171300	88230259	1695	1695	1695	1695	0
179	20241212	171200	88230259	1695	1695	1695	1695	0
180	20241212	171100	88230259	1695	1695	1695	1695	0
181	20241212	171000	88230259	1695	1695	1695	1695	0
182	20241212	170900	88230259	1695	1695	1695	1695	1464
183	20241212	170800	88230259	1695	1695	1695	1695	0
184	20241212	170700	88230259	1695	1695	1695	1695	0
185	20241212	170600	88230259	1695	1695	1695	1695	0
186	20241212	170500	88230259	1695	1695	1695	1695	0
187	20241212	170400	88230259	1695	1695	1695	1695	0
188	20241212	170300	88230259	1695	1695	1695	1695	0
189	20241212	170200	88230259	1695	1695	1695	1695	0
190	20241212	170100	88230259	1695	1695	1695	1695	0
191	20241212	170000	88230259	1695	1695	1695	1695	0
192	20241212	165900	88230259	1695	1695	1695	1695	0
193	20241212	165800	88230259	1695	1695	1695	1695	0
194	20241212	165700	88230259	1695	1695	1695	1695	0
195	20241212	165600	88230259	1695	1695	1695	1695	0
196	20241212	165500	88230259	1695	1695	1695	1695	0
197	20241212	165400	88230259	1695	1695	1695	1695	0
198	20241212	165300	88230259	1695	1695	1695	1695	0
199	20241212	165200	88230259	1695	1695	1695	1695	0
200	20241212	165100	88230259	1695	1695	1695	1695	0
201	20241212	165000	88230259	1695	1695	1695	1695	0
202	20241212	164900	88230259	1695	1695	1695	1695	0
203	20241212	164800	88230259	1695	1695	1695	1695	0
204	20241212	164700	88230259	1695	1695	1695	1695	0
205	20241212	164600	88230259	1695	1695	1695	1695	0
206	20241212	164500	88230259	1695	1695	1695	1695	0
207	20241212	164400	88230259	1695	1695	1695	1695	0
208	20241212	164300	88230259	1695	1695	1695	1695	0
209	20241212	164200	88230259	1695	1695	1695	1695	0
210	20241212	164100	88230259	1695	1695	1695	1695	0
211	20241212	164000	88230259	1695	1695	1695	1695	0
212	20241212	163900	88230259	1695	1695	1695	1695	1464
213	20241212	163800	88230259	1695	1695	1695	1695	0
214	20241212	163700	88230259	1695	1695	1695	1695	0
215	20241212	163600	88230259	1695	1695	1695	1695	0
216	20241212	163500	88230259	1695	1695	1695	1695	0
217	20241212	163400	88230259	1695	1695	1695	1695	0
218	20241212	163300	88230259	1695	1695	1695	1695	0
219	20241212	163200	88230259	1695	1695	1695	1695	0
220	20241212	163100	88230259	1695	1695	1695	1695	0
221	20241212	163000	88230259	1695	1695	1695	1695	0
222	20241212	162900	88230259	1695	1695	1695	1695	0
223	20241212	162800	88230259	1695	1695	1695	1695	0
224	20241212	162700	88230259	1695	1695	1695	1695	0
225	20241212	162600	88230259	1695	1695	1695	1695	0
226	20241212	162500	88230259	1695	1695	1695	1695	0
227	20241212	162400	88230259	1695	1695	1695	1695	0
228	20241212	162300	88230259	1695	1695	1695	1695	0
229	20241212	162200	88230259	1695	1695	1695	1695	0
230	20241212	162100	88230259	1695	1695	1695	1695	0
231	20241212	162000	88230259	1695	1695	1695	1695	0
232	20241212	161900	88230259	1695	1695	1695	1695	0
233	20241212	161800	88230259	1695	1695	1695	1695	0
234	20241212	161700	88230259	1695	1695	1695	1695	0
235	20241212	161600	88230259	1695	1695	1695	1695	0
236	20241212	161500	88230259	1695	1695	1695	1695	0
237	20241212	161400	88230259	1695	1695	1695	1695	0
238	20241212	161300	88230259	1695	1695	1695	1695	0
239	20241212	161200	88230259	1695	1695	1695	1695	0
240	20241212	161100	88230259	1695	1695	1695	1695	0
241	20241212	161000	88230259	1695	1695	1695	1695	0
242	20241212	160900	88230259	1695	1695	1695	1695	1464
243	20241212	160800	88230259	1695	1695	1695	1695	0
244	20241212	160700	88230259	1695	1695	1695	1695	0
245	20241212	160600	88230259	1695	1695	1695	1695	0
246	20241212	160500	88230259	1695	1695	1695	1695	0
247	20241212	160400	88230259	1695	1695	1695	1695	0
248	20241212	160300	88230259	1695	1695	1695	1695	0
249	20241212	160200	88230259	1695	1695	1695	1695	0
250	20241212	160100	88230259	1695	1695	1695	1695	0
251	20241212	160000	88230259	1695	1695	1695	1695	0
252	20241212	155900	88230259	1695	1695	1695	1695	0
253	20241212	155800	88230259	1695	1695	1695	1695	0
254	20241212	155700	88230259	1695	1695	1695	1695	0
255	20241212	155600	88230259	1695	1695	1695	1695	0
256	20241212	155500	88230259	1695	1695	1695	1695	0
257	20241212	155400	88230259	1695	1695	1695	1695	0
258	20241212	155300	88230259	1695	1695	1695	1695	0
259	20241212	155200	88230259	1695	1695	1695	1695	0
260	20241212	155100	88230259	1695	1695	1695	1695	0
261	20241212	155000	88230259	1695	1695	1695	1695	0
262	20241212	154900	88230259	1695	1695	1695	1695	0
263	20241212	154800	88230259	1695	1695	1695	1695	0
264	20241212	154700	88230259	1695	1695	1695	1695	0
265	20241212	154600	88230259	1695	1695	1695	1695	0
266	20241212	154500	88230259	1695	1695	1695	1695	0
267	20241212	154400	88230259	1695	1695	1695	1695	0
268	20241212	154300	88230259	1695	1695	1695	1695	0
269	20241212	154200	88230259	1695	1695	1695	1695	0
270	20241212	154100	88230259	1695	1695	1695	1695	0
271	20241212	154000	88230259	1695	1695	1695	1695	0
272	20241212	153900	88230259	1695	1695	1695	1695	1464
273	20241212	153800	88230259	1695	1695	1695	1695	0
274	20241212	153700	88230259	1695	1695	1695	1695	0
275	20241212	153600	88230259	1695	1695	1695	1695	0
276	20241212	153500	88230259	1695	1695	1695	1695	0
277	20241212	153400	88230259	1695	1695	1695	1695	0
278	20241212	153300	88230259	1695	1695	1695	1695	0
279	20241212	153200	88230259	1695	1695	1695	1695	0
280	20241212	153100	88230259	1695	1695	1695	1695	0
281	20241212	153000	88230259	1695	1695	1695	1695	1464
282	20241212	152900	85748779	1681	1681	1681	1681	0
283	20241212	152800	85748779	1681	1681	1681	1681	0
284	20241212	152700	85748779	1681	1681	1681	1681	0
285	20241212	152600	85748779	1681	1681	1681	1681	0
286	20241212	152500	85748779	1681	1681	1681	1681	0
287	20241212	152400	85748779	1681	1681	1681	1681	0
288	20241212	152300	85748779	1681	1681	1681	1681	0
289	20241212	152200	85748779	1681	1681	1681	1681	0
290	20241212	152100	85748779	1681	1681	1681	1681	0
291	20241212	152000	85748779	1681	1681	1681	1681	0
292	20241212	151900	85748779	1681	1681	1681	1681	45
293	20241212	151800	85673134	1680	1680	1680	1680	0
294	20241212	151700	85673134	1680	1680	1680	1680	0
295	20241212	151600	85673134	1680	1673	1680	1672	640
296	20241212	151500	84602602	1671	1671	1671	1671	0
297	20241212	151400	84602602	1671	1673	1673	1671	742
298	20241212	151300	83362001	1683	1683	1683	1683	1
299	20241212	151200	83360318	1673	1673	1673	1673	17
300	20241212	151100	83331877	1671	1671	1671	1671	0
301	20241212	151000	83331877	1671	1671	1671	1671	0
302	20241212	150900	83331877	1671	1671	1671	1671	0
303	20241212	150800	83331877	1671	1671	1671	1671	0
304	20241212	150700	83331877	1671	1671	1671	1671	0
305	20241212	150600	83331877	1671	1671	1671	1671	0
306	20241212	150500	83331877	1671	1671	1671	1671	0
307	20241212	150400	83331877	1671	1671	1671	1671	0
308	20241212	150300	83331877	1671	1671	1671	1671	0
309	20241212	150200	83331877	1671	1671	1671	1671	1
310	20241212	150100	83330206	1683	1683	1683	1683	0
311	20241212	150000	83330206	1683	1683	1683	1683	1
312	20241212	145900	83328523	1670	1670	1670	1670	0
313	20241212	145800	83328523	1670	1670	1670	1670	0
314	20241212	145700	83328523	1670	1670	1670	1670	600
315	20241212	145600	82326523	1670	1671	1671	1670	800
316	20241212	145500	80990503	1684	1684	1684	1684	0
317	20241212	145400	80990503	1684	1684	1684	1684	0
318	20241212	145300	80990503	1684	1684	1684	1684	0
319	20241212	145200	80990503	1684	1684	1684	1684	0
320	20241212	145100	80990503	1684	1674	1684	1674	61
321	20241212	145000	80888379	1674	1674	1674	1674	0
322	20241212	144900	80888379	1674	1674	1674	1674	0
323	20241212	144800	80888379	1674	1674	1674	1674	0
324	20241212	144700	80888379	1674	1674	1674	1674	0
325	20241212	144600	80888379	1674	1670	1674	1670	60
326	20241212	144500	80788155	1674	1674	1674	1674	0
327	20241212	144400	80788155	1674	1674	1674	1674	65
328	20241212	144300	80679345	1670	1670	1670	1670	0
329	20241212	144200	80679345	1670	1670	1670	1670	0
330	20241212	144100	80679345	1670	1670	1670	1670	288
331	20241212	144000	80198385	1670	1670	1670	1670	0
332	20241212	143900	80198385	1670	1670	1670	1670	0
333	20241212	143800	80198385	1670	1670	1670	1670	0
334	20241212	143700	80198385	1670	1670	1670	1670	2
335	20241212	143600	80195045	1674	1674	1674	1674	0
336	20241212	143500	80195045	1674	1674	1674	1674	0
337	20241212	143400	80195045	1674	1674	1674	1674	0
338	20241212	143300	80195045	1674	1674	1674	1674	0
339	20241212	143200	80195045	1674	1674	1674	1674	0
340	20241212	143100	80195045	1674	1674	1674	1674	74
341	20241212	143000	80071169	1674	1674	1674	1674	35
342	20241212	142900	80012579	1674	1674	1674	1674	4
343	20241212	142800	80005883	1669	1669	1669	1669	0
344	20241212	142700	80005883	1669	1670	1670	1669	246
345	20241212	142600	79595307	1670	1670	1670	1670	0
346	20241212	142500	79595307	1670	1670	1670	1670	0
347	20241212	142400	79595307	1670	1671	1671	1670	700
348	20241212	142300	78426247	1674	1674	1674	1674	0
349	20241212	142200	78426247	1674	1674	1674	1674	0
350	20241212	142100	78426247	1674	1674	1674	1674	0
351	20241212	142000	78426247	1674	1674	1674	1674	7
352	20241212	141900	78414529	1674	1674	1674	1674	0
353	20241212	141800	78414529	1674	1674	1674	1674	22
354	20241212	141700	78377701	1674	1674	1674	1674	27
355	20241212	141600	78332503	1674	1674	1674	1674	20
356	20241212	141500	78299023	1674	1674	1674	1674	0
357	20241212	141400	78299023	1674	1674	1674	1674	0
358	20241212	141300	78299023	1674	1674	1674	1674	0
359	20241212	141200	78299023	1674	1674	1674	1674	0
360	20241212	141100	78299023	1674	1674	1674	1674	0
361	20241212	141000	78299023	1674	1674	1674	1674	0
362	20241212	140900	78299023	1674	1674	1674	1674	14
363	20241212	140800	78275587	1674	1674	1674	1674	0
364	20241212	140700	78275587	1674	1674	1674	1674	0
365	20241212	140600	78275587	1674	1674	1674	1674	0
366	20241212	140500	78275587	1674	1674	1674	1674	0
367	20241212	140400	78275587	1674	1674	1674	1674	0
368	20241212	140300	78275587	1674	1674	1674	1674	0
369	20241212	140200	78275587	1674	1674	1674	1674	0
370	20241212	140100	78275587	1674	1674	1674	1674	0
371	20241212	140000	78275587	1674	1674	1674	1674	0
372	20241212	135900	78275587	1674	1674	1674	1674	100
373	20241212	135800	78108187	1674	1674	1674	1674	100
374	20241212	135700	77940787	1674	1674	1674	1674	0
375	20241212	135600	77940787	1674	1674	1674	1674	0
376	20241212	135500	77940787	1674	1674	1674	1674	0
377	20241212	135400	77940787	1674	1674	1674	1674	0
378	20241212	135300	77940787	1674	1674	1674	1674	0
379	20241212	135200	77940787	1674	1674	1674	1674	0
380	20241212	135100	77940787	1674	1677	1677	1674	613
381	20241212	135000	76914238	1685	1685	1685	1685	0
382	20241212	134900	76914238	1685	1685	1685	1685	0
383	20241212	134800	76914238	1685	1685	1685	1685	0
384	20241212	134700	76914238	1685	1685	1685	1685	0
385	20241212	134600	76914238	1685	1685	1685	1685	0
386	20241212	134500	76914238	1685	1685	1685	1685	0
387	20241212	134400	76914238	1685	1685	1685	1685	1
388	20241212	134300	76912553	1677	1677	1677	1677	0
389	20241212	134200	76912553	1677	1677	1677	1677	0
390	20241212	134100	76912553	1677	1677	1677	1677	0
391	20241212	134000	76912553	1677	1677	1677	1677	441
392	20241212	133900	76172996	1677	1677	1677	1677	20
393	20241212	133800	76139456	1674	1674	1674	1674	300
394	20241212	133700	75637256	1674	1674	1674	1674	681
395	20241212	133600	74497262	1673	1673	1673	1673	36
396	20241212	133500	74437034	1677	1677	1677	1677	0
397	20241212	133400	74437034	1677	1677	1677	1677	1
398	20241212	133300	74435357	1669	1669	1669	1669	0
399	20241212	133200	74435357	1669	1669	1669	1669	0
400	20241212	133100	74435357	1669	1669	1669	1669	0
401	20241212	133000	74435357	1669	1669	1669	1669	0
402	20241212	132900	74435357	1669	1671	1671	1669	400
403	20241212	132800	73767565	1671	1671	1671	1671	0
404	20241212	132700	73767565	1671	1671	1671	1671	8
405	20241212	132600	73754197	1677	1677	1677	1677	0
406	20241212	132500	73754197	1677	1677	1677	1677	0
407	20241212	132400	73754197	1677	1677	1677	1677	0
408	20241212	132300	73754197	1677	1677	1677	1677	0
409	20241212	132200	73754197	1677	1677	1677	1677	0
410	20241212	132100	73754197	1677	1677	1677	1677	89
411	20241212	132000	73604944	1677	1677	1677	1677	0
412	20241212	131900	73604944	1677	1677	1677	1677	0
413	20241212	131800	73604944	1677	1677	1677	1677	0
414	20241212	131700	73604944	1677	1677	1677	1677	0
415	20241212	131600	73604944	1677	1677	1677	1677	0
416	20241212	131500	73604944	1677	1677	1677	1677	0
417	20241212	131400	73604944	1677	1670	1677	1670	29
418	20241212	131300	73556507	1670	1670	1670	1670	0
419	20241212	131200	73556507	1670	1670	1670	1670	0
420	20241212	131100	73556507	1670	1670	1670	1670	0
421	20241212	131000	73556507	1670	1670	1670	1670	0
422	20241212	130900	73556507	1670	1670	1670	1670	0
423	20241212	130800	73556507	1670	1670	1670	1670	0
424	20241212	130700	73556507	1670	1670	1670	1670	0
425	20241212	130600	73556507	1670	1670	1670	1670	0
426	20241212	130500	73556507	1670	1670	1670	1670	36
427	20241212	130400	73496387	1670	1670	1670	1670	0
428	20241212	130300	73496387	1670	1670	1670	1670	0
429	20241212	130200	73496387	1670	1670	1670	1670	20
430	20241212	130100	73462987	1670	1670	1670	1670	12
431	20241212	130000	73442947	1670	1670	1670	1670	47
432	20241212	125900	73364457	1670	1670	1670	1670	24
433	20241212	125800	73324377	1670	1670	1670	1670	0
434	20241212	125700	73324377	1670	1670	1670	1670	0
435	20241212	125600	73324377	1670	1670	1670	1670	2
436	20241212	125500	73321037	1670	1670	1670	1670	0
437	20241212	125400	73321037	1670	1670	1670	1670	0
438	20241212	125300	73321037	1670	1671	1671	1670	400
439	20241212	125200	72652955	1671	1671	1671	1671	0
440	20241212	125100	72652955	1671	1671	1671	1671	0
441	20241212	125000	72652955	1671	1671	1671	1671	0
442	20241212	124900	72652955	1671	1676	1677	1671	92
443	20241212	124800	72498709	1676	1676	1676	1676	1
444	20241212	124700	72497033	1674	1674	1674	1674	0
445	20241212	124600	72497033	1674	1677	1677	1674	37
446	20241212	124500	72434987	1687	1687	1687	1687	0
447	20241212	124400	72434987	1687	1687	1687	1687	50
448	20241212	124300	72350637	1692	1692	1692	1692	0
449	20241212	124200	72350637	1692	1692	1692	1692	0
450	20241212	124100	72350637	1692	1692	1692	1692	4
451	20241212	124000	72343869	1692	1683	1692	1678	88
452	20241212	123900	72196044	1701	1677	1701	1677	231
453	20241212	123800	71806080	1665	1665	1665	1665	0
454	20241212	123700	71806080	1665	1665	1665	1665	0
455	20241212	123600	71806080	1665	1665	1665	1665	0
456	20241212	123500	71806080	1665	1665	1665	1665	0
457	20241212	123400	71806080	1665	1665	1665	1665	0
458	20241212	123300	71806080	1665	1665	1665	1665	11
459	20241212	123200	71787765	1666	1666	1666	1666	0
460	20241212	123100	71787765	1666	1666	1666	1666	0
461	20241212	123000	71787765	1666	1666	1666	1666	0
462	20241212	122900	71787765	1666	1666	1666	1666	0
463	20241212	122800	71787765	1666	1666	1666	1666	37
464	20241212	122700	71726123	1666	1666	1666	1666	92
465	20241212	122600	71572851	1666	1665	1666	1665	71
466	20241212	122500	71454596	1666	1666	1666	1662	1081
467	20241212	122400	69656439	1666	1666	1666	1666	200
468	20241212	122300	69323239	1678	1678	1678	1678	0
469	20241212	122200	69323239	1678	1677	1678	1677	53
470	20241212	122100	69234345	1665	1665	1665	1665	0
471	20241212	122000	69234345	1665	1665	1665	1665	0
472	20241212	121900	69234345	1665	1665	1665	1665	0
473	20241212	121800	69234345	1665	1666	1666	1665	55
474	20241212	121700	69142768	1667	1673	1673	1667	2054
475	20241212	121600	65713161	1688	1688	1688	1688	1
476	20241212	121500	65711473	1688	1675	1688	1674	30
477	20241212	121400	65661235	1690	1690	1690	1690	0
478	20241212	121300	65661235	1690	1690	1690	1690	0
479	20241212	121200	65661235	1690	1690	1690	1690	0
480	20241212	121100	65661235	1690	1690	1690	1690	0
481	20241212	121000	65661235	1690	1690	1690	1690	0
482	20241212	120900	65661235	1690	1690	1690	1690	0
483	20241212	120800	65661235	1690	1690	1690	1690	40
484	20241212	120700	65593635	1691	1691	1691	1691	0
485	20241212	120600	65593635	1691	1691	1691	1691	0
486	20241212	120500	65593635	1691	1691	1691	1691	100
487	20241212	120400	65424535	1691	1691	1691	1691	0
488	20241212	120300	65424535	1691	1691	1691	1691	0
489	20241212	120200	65424535	1691	1691	1691	1691	0
490	20241212	120100	65424535	1691	1691	1691	1691	0
491	20241212	120000	65424535	1691	1691	1691	1691	0
492	20241212	115900	65424535	1691	1691	1691	1691	0
493	20241212	115800	65424535	1691	1691	1691	1691	0
494	20241212	115700	65424535	1691	1691	1691	1691	0
495	20241212	115600	65424535	1691	1691	1691	1691	0
496	20241212	115500	65424535	1691	1689	1691	1689	2
497	20241212	115400	65421155	1674	1677	1677	1674	203
498	20241212	115300	65081316	1680	1683	1683	1680	13
499	20241212	115200	65059467	1700	1700	1700	1700	0
500	20241212	115100	65059467	1700	1700	1700	1700	0
501	20241212	115000	65059467	1700	1700	1700	1700	0
502	20241212	114900	65059467	1700	1700	1700	1700	0
503	20241212	114800	65059467	1700	1700	1700	1700	1
504	20241212	114700	65057767	1687	1687	1687	1687	5
505	20241212	114600	65049332	1686	1686	1686	1686	0
506	20241212	114500	65049332	1686	1686	1686	1686	0
507	20241212	114400	65049332	1686	1686	1686	1686	5
508	20241212	114300	65040902	1686	1695	1695	1686	34
509	20241212	114200	64983380	1712	1713	1713	1698	1322
510	20241212	114100	62730395	1716	1716	1716	1716	1
511	20241212	114000	62728679	1719	1719	1719	1719	1
512	20241212	113900	62726960	1722	1722	1722	1722	0
513	20241212	113800	62726960	1722	1722	1722	1722	0
514	20241212	113700	62726960	1722	1722	1722	1722	0
515	20241212	113600	62726960	1722	1722	1722	1722	0
516	20241212	113500	62726960	1722	1722	1722	1722	1
517	20241212	113400	62725238	1725	1725	1725	1725	0
518	20241212	113300	62725238	1725	1732	1742	1725	31
519	20241212	113200	62671438	1732	1720	1732	1720	10
520	20241212	113100	62654182	1716	1719	1719	1716	2
521	20241212	113000	62650747	1722	1740	1740	1722	6
522	20241212	112900	62640340	1743	1743	1743	1743	0
523	20241212	112800	62640340	1743	1740	1743	1740	9
524	20241212	112700	62624665	1743	1728	1743	1725	43
525	20241212	112600	62550052	1731	1749	1750	1731	21
526	20241212	112500	62513502	1750	1702	1750	1702	407
527	20241212	112400	61805978	1704	1704	1704	1704	0
528	20241212	112300	61805978	1704	1709	1724	1704	142
529	20241212	112200	61562675	1709	1700	1709	1700	100
530	20241212	112100	61391875	1701	1704	1704	1701	12
531	20241212	112000	61371430	1707	1719	1719	1707	5
532	20241212	111900	61362865	1722	1720	1750	1720	903
533	20241212	111800	59797777	1735	1722	1735	1719	216
534	20241212	111700	59425691	1722	1714	1747	1714	975
535	20241212	111600	57747026	1715	1700	1715	1700	501
536	20241212	111500	56892806	1700	1700	1700	1700	0
537	20241212	111400	56892806	1700	1688	1700	1688	477
538	20241212	111300	56086542	1688	1688	1688	1688	0
539	20241212	111200	56086542	1688	1688	1688	1688	0
540	20241212	111100	56086542	1688	1688	1688	1688	0
541	20241212	111000	56086542	1688	1688	1688	1688	450
542	20241212	110900	55326942	1688	1688	1688	1688	43
543	20241212	110800	55254358	1688	1688	1688	1688	0
544	20241212	110700	55254358	1688	1688	1688	1688	0
545	20241212	110600	55254358	1688	1675	1688	1675	1100
546	20241212	110500	53407980	1675	1675	1675	1675	0
547	20241212	110400	53407980	1675	1675	1675	1675	0
548	20241212	110300	53407980	1675	1670	1675	1670	125
549	20241212	110200	53199154	1670	1670	1670	1670	108
550	20241212	110100	53018794	1669	1669	1669	1669	8
551	20241212	110000	53005442	1669	1669	1669	1669	0
552	20241212	105900	53005442	1669	1669	1669	1669	0
553	20241212	105800	53005442	1669	1669	1669	1669	0
554	20241212	105700	53005442	1669	1669	1669	1669	0
555	20241212	105600	53005442	1669	1669	1669	1669	1
556	20241212	105500	53003773	1668	1668	1668	1668	1
557	20241212	105400	53002105	1667	1667	1667	1667	0
558	20241212	105300	53002105	1667	1667	1667	1667	0
559	20241212	105200	53002105	1667	1667	1667	1667	1
560	20241212	105100	53000438	1670	1670	1670	1670	67
561	20241212	105000	52888548	1674	1670	1674	1670	7
562	20241212	104900	52876842	1667	1667	1667	1667	0
563	20241212	104800	52876842	1667	1667	1667	1667	1
564	20241212	104700	52875175	1674	1674	1674	1674	0
565	20241212	104600	52875175	1674	1674	1674	1674	261
566	20241212	104500	52438261	1673	1673	1673	1673	0
567	20241212	104400	52438261	1673	1673	1673	1673	1
568	20241212	104300	52436588	1672	1672	1672	1672	7
569	20241212	104200	52424884	1671	1668	1671	1668	231
570	20241212	104100	52039118	1666	1666	1666	1666	3
571	20241212	104000	52034120	1667	1664	1667	1664	5
572	20241212	103900	52025791	1663	1663	1663	1663	7
573	20241212	103800	52014150	1670	1670	1670	1670	907
574	20241212	103700	50499460	1668	1668	1668	1668	0
575	20241212	103600	50499460	1668	1666	1668	1666	40
576	20241212	103500	50432743	1665	1665	1665	1665	252
577	20241212	103400	50013163	1664	1664	1664	1664	1
578	20241212	103300	50011499	1663	1663	1663	1663	2
579	20241212	103200	50008173	1662	1662	1662	1662	0
580	20241212	103100	50008173	1662	1662	1662	1662	326
581	20241212	103000	49466361	1661	1661	1661	1661	0
582	20241212	102900	49466361	1661	1661	1661	1661	0
583	20241212	102800	49466361	1661	1661	1661	1661	0
584	20241212	102700	49466361	1661	1661	1661	1661	0
585	20241212	102600	49466361	1661	1662	1662	1661	73
586	20241212	102500	49345094	1661	1661	1661	1661	0
587	20241212	102400	49345094	1661	1661	1661	1661	0
588	20241212	102300	49345094	1661	1661	1661	1661	0
589	20241212	102200	49345094	1661	1670	1670	1661	16
590	20241212	102100	49318428	1662	1662	1662	1662	0
591	20241212	102000	49318428	1662	1662	1662	1662	10
592	20241212	101900	49301808	1661	1661	1661	1661	0
593	20241212	101800	49301808	1661	1661	1661	1661	0
594	20241212	101700	49301808	1661	1661	1661	1661	0
595	20241212	101600	49301808	1661	1661	1661	1661	0
596	20241212	101500	49301808	1661	1661	1661	1661	1133
597	20241212	101400	47419895	1661	1661	1661	1661	0
598	20241212	101300	47419895	1661	1661	1661	1661	0
599	20241212	101200	47419895	1661	1661	1661	1661	0
600	20241212	101100	47419895	1661	1671	1671	1661	3964
601	20241212	101000	40811745	1673	1673	1673	1673	11
602	20241212	100900	40793342	1674	1674	1674	1674	0
603	20241212	100800	40793342	1674	1674	1674	1674	20
604	20241212	100700	40759862	1674	1677	1677	1674	3
605	20241212	100600	40754837	1677	1678	1678	1677	734
606	20241212	100500	39523767	1680	1680	1680	1680	0
607	20241212	100400	39523767	1680	1680	1680	1680	0
608	20241212	100300	39523767	1680	1680	1680	1680	0
609	20241212	100200	39523767	1680	1679	1680	1679	378
610	20241212	100100	38888827	1676	1676	1676	1676	127
611	20241212	100000	38675975	1677	1677	1677	1677	15
612	20241212	095900	38650820	1676	1676	1676	1676	74
613	20241212	095800	38526796	1676	1676	1676	1676	0
614	20241212	095700	38526796	1676	1676	1676	1676	0
615	20241212	095600	38526796	1676	1676	1676	1676	2
616	20241212	095500	38523444	1677	1676	1677	1676	111
617	20241212	095400	38337307	1677	1677	1677	1677	0
618	20241212	095300	38337307	1677	1677	1677	1677	0
619	20241212	095200	38337307	1677	1677	1677	1677	0
620	20241212	095100	38337307	1677	1677	1677	1677	1
621	20241212	095000	38335630	1680	1681	1681	1680	605
622	20241212	094900	37318725	1681	1681	1681	1681	0
623	20241212	094800	37318725	1681	1686	1686	1681	247
624	20241212	094700	36902783	1680	1680	1680	1680	2
625	20241212	094600	36899423	1686	1686	1686	1686	145
626	20241212	094500	36654953	1688	1688	1688	1688	0
627	20241212	094400	36654953	1688	1688	1695	1688	77
628	20241212	094300	36524970	1692	1692	1692	1692	1
629	20241212	094200	36523278	1689	1686	1689	1686	87
630	20241212	094100	36376593	1686	1680	1686	1680	166
631	20241212	094000	36097671	1670	1671	1671	1670	3647
632	20241212	093900	30005181	1672	1672	1672	1672	0
633	20241212	093800	30005181	1672	1681	1681	1672	74
634	20241212	093700	29880875	1674	1674	1674	1674	0
635	20241212	093600	29880875	1674	1674	1674	1674	42
636	20241212	093500	29810567	1677	1677	1677	1677	3
637	20241212	093400	29805536	1678	1679	1691	1678	1210
638	20241212	093300	27774786	1679	1679	1679	1679	0
639	20241212	093200	27774786	1679	1679	1679	1679	11
640	20241212	093100	27756317	1679	1679	1679	1679	20
641	20241212	093000	27722737	1692	1680	1692	1680	2027
642	20241212	092900	24300007	1679	1668	1679	1668	5576
643	20241212	092800	14986549	1601	1601	1601	1601	0
644	20241212	092700	14986549	1601	1601	1601	1601	0
645	20241212	092600	14986549	1601	1705	1705	1601	2137
646	20241212	092500	11418876	1707	1710	1710	1707	305
647	20241212	092400	10897469	1710	1710	1710	1710	0
648	20241212	092300	10897469	1710	1711	1711	1710	9
649	20241212	092200	10882076	1711	1711	1711	1711	0
650	20241212	092100	10882076	1711	1710	1711	1710	19
651	20241212	092000	10849579	1710	1710	1710	1710	0
652	20241212	091900	10849579	1710	1710	1710	1710	1
653	20241212	091800	10847869	1712	1712	1712	1712	5
654	20241212	091700	10839309	1717	1717	1717	1717	3
655	20241212	091600	10834158	1716	1716	1716	1716	256
656	20241212	091500	10394862	1717	1717	1717	1717	215
657	20241212	091400	10025707	1717	1712	1717	1709	1909
658	20241212	091300	6749974	1712	1719	1719	1712	582
659	20241212	091200	5752268	1722	1726	1726	1722	470
660	20241212	091100	4942244	1737	1726	1737	1726	312
661	20241212	091000	4400612	1741	1741	1741	1741	13
662	20241212	090900	4377979	1741	1728	1741	1728	111
663	20241212	090800	4186158	1728	1723	1749	1723	231
664	20241212	090700	3786554	1720	1720	1720	1720	0
665	20241212	090600	3786554	1720	1720	1720	1720	62
666	20241212	090500	3679914	1712	1712	1717	1712	394
667	20241212	090400	3005238	1713	1704	1713	1701	312
668	20241212	090300	2471014	1707	1716	1716	1707	110
669	20241212	090200	2283089	1725	1725	1725	1725	0
670	20241212	090100	2283089	1725	1734	1734	1725	414
671	20241212	090000	1568514	1716	1750	1750	1716	904