KissMeData/452670/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	213600	2874818	1967	1967	1967	1967	31
3	20241212	213500	2874818	1967	1967	1967	1967	0
4	20241212	213400	2874818	1967	1967	1967	1967	0
5	20241212	213300	2874818	1967	1967	1967	1967	0
6	20241212	213200	2874818	1967	1967	1967	1967	0
7	20241212	213100	2874818	1967	1967	1967	1967	0
8	20241212	213000	2874818	1967	1967	1967	1967	0
9	20241212	212900	2874818	1967	1967	1967	1967	0
10	20241212	212800	2874818	1967	1967	1967	1967	0
11	20241212	212700	2874818	1967	1967	1967	1967	0
12	20241212	212600	2874818	1967	1967	1967	1967	0
13	20241212	212500	2874818	1967	1967	1967	1967	0
14	20241212	212400	2874818	1967	1967	1967	1967	0
15	20241212	212300	2874818	1967	1967	1967	1967	0
16	20241212	212200	2874818	1967	1967	1967	1967	0
17	20241212	212100	2874818	1967	1967	1967	1967	0
18	20241212	212000	2874818	1967	1967	1967	1967	0
19	20241212	211900	2874818	1967	1967	1967	1967	0
20	20241212	211800	2874818	1967	1967	1967	1967	0
21	20241212	211700	2874818	1967	1967	1967	1967	0
22	20241212	211600	2874818	1967	1967	1967	1967	0
23	20241212	211500	2874818	1967	1967	1967	1967	0
24	20241212	211400	2874818	1967	1967	1967	1967	0
25	20241212	211300	2874818	1967	1967	1967	1967	0
26	20241212	211200	2874818	1967	1967	1967	1967	0
27	20241212	211100	2874818	1967	1967	1967	1967	0
28	20241212	211000	2874818	1967	1967	1967	1967	0
29	20241212	210900	2874818	1967	1967	1967	1967	0
30	20241212	210800	2874818	1967	1967	1967	1967	0
31	20241212	210700	2874818	1967	1967	1967	1967	0
32	20241212	210600	2874818	1967	1967	1967	1967	31
33	20241212	210500	2874818	1967	1967	1967	1967	0
34	20241212	210400	2874818	1967	1967	1967	1967	0
35	20241212	210300	2874818	1967	1967	1967	1967	0
36	20241212	210200	2874818	1967	1967	1967	1967	0
37	20241212	210100	2874818	1967	1967	1967	1967	0
38	20241212	210000	2874818	1967	1967	1967	1967	0
39	20241212	205900	2874818	1967	1967	1967	1967	0
40	20241212	205800	2874818	1967	1967	1967	1967	0
41	20241212	205700	2874818	1967	1967	1967	1967	0
42	20241212	205600	2874818	1967	1967	1967	1967	0
43	20241212	205500	2874818	1967	1967	1967	1967	0
44	20241212	205400	2874818	1967	1967	1967	1967	0
45	20241212	205300	2874818	1967	1967	1967	1967	0
46	20241212	205200	2874818	1967	1967	1967	1967	0
47	20241212	205100	2874818	1967	1967	1967	1967	0
48	20241212	205000	2874818	1967	1967	1967	1967	0
49	20241212	204900	2874818	1967	1967	1967	1967	0
50	20241212	204800	2874818	1967	1967	1967	1967	0
51	20241212	204700	2874818	1967	1967	1967	1967	0
52	20241212	204600	2874818	1967	1967	1967	1967	0
53	20241212	204500	2874818	1967	1967	1967	1967	0
54	20241212	204400	2874818	1967	1967	1967	1967	0
55	20241212	204300	2874818	1967	1967	1967	1967	0
56	20241212	204200	2874818	1967	1967	1967	1967	0
57	20241212	204100	2874818	1967	1967	1967	1967	0
58	20241212	204000	2874818	1967	1967	1967	1967	0
59	20241212	203900	2874818	1967	1967	1967	1967	0
60	20241212	203800	2874818	1967	1967	1967	1967	0
61	20241212	203700	2874818	1967	1967	1967	1967	0
62	20241212	203600	2874818	1967	1967	1967	1967	31
63	20241212	203500	2874818	1967	1967	1967	1967	0
64	20241212	203400	2874818	1967	1967	1967	1967	0
65	20241212	203300	2874818	1967	1967	1967	1967	0
66	20241212	203200	2874818	1967	1967	1967	1967	0
67	20241212	203100	2874818	1967	1967	1967	1967	0
68	20241212	203000	2874818	1967	1967	1967	1967	0
69	20241212	202900	2874818	1967	1967	1967	1967	0
70	20241212	202800	2874818	1967	1967	1967	1967	0
71	20241212	202700	2874818	1967	1967	1967	1967	0
72	20241212	202600	2874818	1967	1967	1967	1967	0
73	20241212	202500	2874818	1967	1967	1967	1967	0
74	20241212	202400	2874818	1967	1967	1967	1967	0
75	20241212	202300	2874818	1967	1967	1967	1967	0
76	20241212	202200	2874818	1967	1967	1967	1967	0
77	20241212	202100	2874818	1967	1967	1967	1967	0
78	20241212	202000	2874818	1967	1967	1967	1967	0
79	20241212	201900	2874818	1967	1967	1967	1967	0
80	20241212	201800	2874818	1967	1967	1967	1967	0
81	20241212	201700	2874818	1967	1967	1967	1967	0
82	20241212	201600	2874818	1967	1967	1967	1967	0
83	20241212	201500	2874818	1967	1967	1967	1967	0
84	20241212	201400	2874818	1967	1967	1967	1967	0
85	20241212	201300	2874818	1967	1967	1967	1967	0
86	20241212	201200	2874818	1967	1967	1967	1967	0
87	20241212	201100	2874818	1967	1967	1967	1967	0
88	20241212	201000	2874818	1967	1967	1967	1967	0
89	20241212	200900	2874818	1967	1967	1967	1967	0
90	20241212	200800	2874818	1967	1967	1967	1967	0
91	20241212	200700	2874818	1967	1967	1967	1967	0
92	20241212	200600	2874818	1967	1967	1967	1967	31
93	20241212	200500	2874818	1967	1967	1967	1967	0
94	20241212	200400	2874818	1967	1967	1967	1967	0
95	20241212	200300	2874818	1967	1967	1967	1967	0
96	20241212	200200	2874818	1967	1967	1967	1967	0
97	20241212	200100	2874818	1967	1967	1967	1967	0
98	20241212	200000	2874818	1967	1967	1967	1967	0
99	20241212	195900	2874818	1967	1967	1967	1967	0
100	20241212	195800	2874818	1967	1967	1967	1967	0
101	20241212	195700	2874818	1967	1967	1967	1967	0
102	20241212	195600	2874818	1967	1967	1967	1967	0
103	20241212	195500	2874818	1967	1967	1967	1967	0
104	20241212	195400	2874818	1967	1967	1967	1967	0
105	20241212	195300	2874818	1967	1967	1967	1967	0
106	20241212	195200	2874818	1967	1967	1967	1967	0
107	20241212	195100	2874818	1967	1967	1967	1967	0
108	20241212	195000	2874818	1967	1967	1967	1967	0
109	20241212	194900	2874818	1967	1967	1967	1967	0
110	20241212	194800	2874818	1967	1967	1967	1967	0
111	20241212	194700	2874818	1967	1967	1967	1967	0
112	20241212	194600	2874818	1967	1967	1967	1967	0
113	20241212	194500	2874818	1967	1967	1967	1967	0
114	20241212	194400	2874818	1967	1967	1967	1967	0
115	20241212	194300	2874818	1967	1967	1967	1967	0
116	20241212	194200	2874818	1967	1967	1967	1967	0
117	20241212	194100	2874818	1967	1967	1967	1967	0
118	20241212	194000	2874818	1967	1967	1967	1967	0
119	20241212	193900	2874818	1967	1967	1967	1967	0
120	20241212	193800	2874818	1967	1967	1967	1967	0
121	20241212	193700	2874818	1967	1967	1967	1967	0
122	20241212	193600	2874818	1967	1967	1967	1967	31
123	20241212	193500	2874818	1967	1967	1967	1967	0
124	20241212	193400	2874818	1967	1967	1967	1967	0
125	20241212	193300	2874818	1967	1967	1967	1967	0
126	20241212	193200	2874818	1967	1967	1967	1967	0
127	20241212	193100	2874818	1967	1967	1967	1967	0
128	20241212	193000	2874818	1967	1967	1967	1967	0
129	20241212	192900	2874818	1967	1967	1967	1967	0
130	20241212	192800	2874818	1967	1967	1967	1967	0
131	20241212	192700	2874818	1967	1967	1967	1967	0
132	20241212	192600	2874818	1967	1967	1967	1967	0
133	20241212	192500	2874818	1967	1967	1967	1967	0
134	20241212	192400	2874818	1967	1967	1967	1967	0
135	20241212	192300	2874818	1967	1967	1967	1967	0
136	20241212	192200	2874818	1967	1967	1967	1967	0
137	20241212	192100	2874818	1967	1967	1967	1967	0
138	20241212	192000	2874818	1967	1967	1967	1967	0
139	20241212	191900	2874818	1967	1967	1967	1967	0
140	20241212	191800	2874818	1967	1967	1967	1967	0
141	20241212	191700	2874818	1967	1967	1967	1967	0
142	20241212	191600	2874818	1967	1967	1967	1967	0
143	20241212	191500	2874818	1967	1967	1967	1967	0
144	20241212	191400	2874818	1967	1967	1967	1967	0
145	20241212	191300	2874818	1967	1967	1967	1967	0
146	20241212	191200	2874818	1967	1967	1967	1967	0
147	20241212	191100	2874818	1967	1967	1967	1967	0
148	20241212	191000	2874818	1967	1967	1967	1967	0
149	20241212	190900	2874818	1967	1967	1967	1967	0
150	20241212	190800	2874818	1967	1967	1967	1967	0
151	20241212	190700	2874818	1967	1967	1967	1967	0
152	20241212	190600	2874818	1967	1967	1967	1967	31
153	20241212	190500	2874818	1967	1967	1967	1967	0
154	20241212	190400	2874818	1967	1967	1967	1967	0
155	20241212	190300	2874818	1967	1967	1967	1967	0
156	20241212	190200	2874818	1967	1967	1967	1967	0
157	20241212	190100	2874818	1967	1967	1967	1967	0
158	20241212	190000	2874818	1967	1967	1967	1967	0
159	20241212	185900	2874818	1967	1967	1967	1967	0
160	20241212	185800	2874818	1967	1967	1967	1967	0
161	20241212	185700	2874818	1967	1967	1967	1967	0
162	20241212	185600	2874818	1967	1967	1967	1967	0
163	20241212	185500	2874818	1967	1967	1967	1967	0
164	20241212	185400	2874818	1967	1967	1967	1967	0
165	20241212	185300	2874818	1967	1967	1967	1967	0
166	20241212	185200	2874818	1967	1967	1967	1967	0
167	20241212	185100	2874818	1967	1967	1967	1967	0
168	20241212	185000	2874818	1967	1967	1967	1967	0
169	20241212	184900	2874818	1967	1967	1967	1967	0
170	20241212	184800	2874818	1967	1967	1967	1967	0
171	20241212	184700	2874818	1967	1967	1967	1967	0
172	20241212	184600	2874818	1967	1967	1967	1967	0
173	20241212	184500	2874818	1967	1967	1967	1967	0
174	20241212	184400	2874818	1967	1967	1967	1967	0
175	20241212	184300	2874818	1967	1967	1967	1967	0
176	20241212	184200	2874818	1967	1967	1967	1967	0
177	20241212	184100	2874818	1967	1967	1967	1967	0
178	20241212	184000	2874818	1967	1967	1967	1967	0
179	20241212	183900	2874818	1967	1967	1967	1967	0
180	20241212	183800	2874818	1967	1967	1967	1967	0
181	20241212	183700	2874818	1967	1967	1967	1967	0
182	20241212	183600	2874818	1967	1967	1967	1967	31
183	20241212	183500	2874818	1967	1967	1967	1967	0
184	20241212	183400	2874818	1967	1967	1967	1967	0
185	20241212	183300	2874818	1967	1967	1967	1967	0
186	20241212	183200	2874818	1967	1967	1967	1967	0
187	20241212	183100	2874818	1967	1967	1967	1967	0
188	20241212	183000	2874818	1967	1967	1967	1967	0
189	20241212	182900	2874818	1967	1967	1967	1967	0
190	20241212	182800	2874818	1967	1967	1967	1967	0
191	20241212	182700	2874818	1967	1967	1967	1967	0
192	20241212	182600	2874818	1967	1967	1967	1967	0
193	20241212	182500	2874818	1967	1967	1967	1967	0
194	20241212	182400	2874818	1967	1967	1967	1967	0
195	20241212	182300	2874818	1967	1967	1967	1967	0
196	20241212	182200	2874818	1967	1967	1967	1967	0
197	20241212	182100	2874818	1967	1967	1967	1967	0
198	20241212	182000	2874818	1967	1967	1967	1967	0
199	20241212	181900	2874818	1967	1967	1967	1967	0
200	20241212	181800	2874818	1967	1967	1967	1967	0
201	20241212	181700	2874818	1967	1967	1967	1967	0
202	20241212	181600	2874818	1967	1967	1967	1967	0
203	20241212	181500	2874818	1967	1967	1967	1967	0
204	20241212	181400	2874818	1967	1967	1967	1967	0
205	20241212	181300	2874818	1967	1967	1967	1967	0
206	20241212	181200	2874818	1967	1967	1967	1967	0
207	20241212	181100	2874818	1967	1967	1967	1967	0
208	20241212	181000	2874818	1967	1967	1967	1967	0
209	20241212	180900	2874818	1967	1967	1967	1967	0
210	20241212	180800	2874818	1967	1967	1967	1967	0
211	20241212	180700	2874818	1967	1967	1967	1967	0
212	20241212	180600	2874818	1967	1967	1967	1967	31
213	20241212	180500	2874818	1967	1967	1967	1967	0
214	20241212	180400	2874818	1967	1967	1967	1967	0
215	20241212	180300	2874818	1967	1967	1967	1967	0
216	20241212	180200	2874818	1967	1967	1967	1967	0
217	20241212	180100	2874818	1967	1967	1967	1967	0
218	20241212	180000	2874818	1967	1967	1967	1967	0
219	20241212	175900	2874818	1967	1967	1967	1967	0
220	20241212	175800	2874818	1967	1967	1967	1967	0
221	20241212	175700	2874818	1967	1967	1967	1967	0
222	20241212	175600	2874818	1967	1967	1967	1967	0
223	20241212	175500	2874818	1967	1967	1967	1967	0
224	20241212	175400	2874818	1967	1967	1967	1967	0
225	20241212	175300	2874818	1967	1967	1967	1967	0
226	20241212	175200	2874818	1967	1967	1967	1967	0
227	20241212	175100	2874818	1967	1967	1967	1967	0
228	20241212	175000	2874818	1967	1967	1967	1967	0
229	20241212	174900	2874818	1967	1967	1967	1967	0
230	20241212	174800	2874818	1967	1967	1967	1967	0
231	20241212	174700	2874818	1967	1967	1967	1967	0
232	20241212	174600	2874818	1967	1967	1967	1967	0
233	20241212	174500	2874818	1967	1967	1967	1967	0
234	20241212	174400	2874818	1967	1967	1967	1967	0
235	20241212	174300	2874818	1967	1967	1967	1967	0
236	20241212	174200	2874818	1967	1967	1967	1967	0
237	20241212	174100	2874818	1967	1967	1967	1967	0
238	20241212	174000	2874818	1967	1967	1967	1967	0
239	20241212	173900	2874818	1967	1967	1967	1967	0
240	20241212	173800	2874818	1967	1967	1967	1967	0
241	20241212	173700	2874818	1967	1967	1967	1967	0
242	20241212	173600	2874818	1967	1967	1967	1967	31
243	20241212	173500	2874818	1967	1967	1967	1967	0
244	20241212	173400	2874818	1967	1967	1967	1967	0
245	20241212	173300	2874818	1967	1967	1967	1967	0
246	20241212	173200	2874818	1967	1967	1967	1967	0
247	20241212	173100	2874818	1967	1967	1967	1967	0
248	20241212	173000	2874818	1967	1967	1967	1967	0
249	20241212	172900	2874818	1967	1967	1967	1967	0
250	20241212	172800	2874818	1967	1967	1967	1967	0
251	20241212	172700	2874818	1967	1967	1967	1967	0
252	20241212	172600	2874818	1967	1967	1967	1967	0
253	20241212	172500	2874818	1967	1967	1967	1967	0
254	20241212	172400	2874818	1967	1967	1967	1967	0
255	20241212	172300	2874818	1967	1967	1967	1967	0
256	20241212	172200	2874818	1967	1967	1967	1967	0
257	20241212	172100	2874818	1967	1967	1967	1967	0
258	20241212	172000	2874818	1967	1967	1967	1967	0
259	20241212	171900	2874818	1967	1967	1967	1967	0
260	20241212	171800	2874818	1967	1967	1967	1967	0
261	20241212	171700	2874818	1967	1967	1967	1967	0
262	20241212	171600	2874818	1967	1967	1967	1967	0
263	20241212	171500	2874818	1967	1967	1967	1967	0
264	20241212	171400	2874818	1967	1967	1967	1967	0
265	20241212	171300	2874818	1967	1967	1967	1967	0
266	20241212	171200	2874818	1967	1967	1967	1967	0
267	20241212	171100	2874818	1967	1967	1967	1967	0
268	20241212	171000	2874818	1967	1967	1967	1967	0
269	20241212	170900	2874818	1967	1967	1967	1967	0
270	20241212	170800	2874818	1967	1967	1967	1967	0
271	20241212	170700	2874818	1967	1967	1967	1967	0
272	20241212	170600	2874818	1967	1967	1967	1967	31
273	20241212	170500	2874818	1967	1967	1967	1967	0
274	20241212	170400	2874818	1967	1967	1967	1967	0
275	20241212	170300	2874818	1967	1967	1967	1967	0
276	20241212	170200	2874818	1967	1967	1967	1967	0
277	20241212	170100	2874818	1967	1967	1967	1967	0
278	20241212	170000	2874818	1967	1967	1967	1967	0
279	20241212	165900	2874818	1967	1967	1967	1967	0
280	20241212	165800	2874818	1967	1967	1967	1967	0
281	20241212	165700	2874818	1967	1967	1967	1967	0
282	20241212	165600	2874818	1967	1967	1967	1967	0
283	20241212	165500	2874818	1967	1967	1967	1967	0
284	20241212	165400	2874818	1967	1967	1967	1967	0
285	20241212	165300	2874818	1967	1967	1967	1967	0
286	20241212	165200	2874818	1967	1967	1967	1967	0
287	20241212	165100	2874818	1967	1967	1967	1967	0
288	20241212	165000	2874818	1967	1967	1967	1967	0
289	20241212	164900	2874818	1967	1967	1967	1967	0
290	20241212	164800	2874818	1967	1967	1967	1967	0
291	20241212	164700	2874818	1967	1967	1967	1967	0
292	20241212	164600	2874818	1967	1967	1967	1967	0
293	20241212	164500	2874818	1967	1967	1967	1967	0
294	20241212	164400	2874818	1967	1967	1967	1967	0
295	20241212	164300	2874818	1967	1967	1967	1967	0
296	20241212	164200	2874818	1967	1967	1967	1967	0
297	20241212	164100	2874818	1967	1967	1967	1967	0
298	20241212	164000	2874818	1967	1967	1967	1967	0
299	20241212	163900	2874818	1967	1967	1967	1967	0
300	20241212	163800	2874818	1967	1967	1967	1967	0
301	20241212	163700	2874818	1967	1967	1967	1967	0
302	20241212	163600	2874818	1967	1967	1967	1967	31
303	20241212	163500	2874818	1967	1967	1967	1967	0
304	20241212	163400	2874818	1967	1967	1967	1967	0
305	20241212	163300	2874818	1967	1967	1967	1967	0
306	20241212	163200	2874818	1967	1967	1967	1967	0
307	20241212	163100	2874818	1967	1967	1967	1967	0
308	20241212	163000	2874818	1967	1967	1967	1967	0
309	20241212	162900	2874818	1967	1967	1967	1967	0
310	20241212	162800	2874818	1967	1967	1967	1967	0
311	20241212	162700	2874818	1967	1967	1967	1967	0
312	20241212	162600	2874818	1967	1967	1967	1967	0
313	20241212	162500	2874818	1967	1967	1967	1967	0
314	20241212	162400	2874818	1967	1967	1967	1967	0
315	20241212	162300	2874818	1967	1967	1967	1967	0
316	20241212	162200	2874818	1967	1967	1967	1967	0
317	20241212	162100	2874818	1967	1967	1967	1967	0
318	20241212	162000	2874818	1967	1967	1967	1967	0
319	20241212	161900	2874818	1967	1967	1967	1967	0
320	20241212	161800	2874818	1967	1967	1967	1967	0
321	20241212	161700	2874818	1967	1967	1967	1967	0
322	20241212	161600	2874818	1967	1967	1967	1967	0
323	20241212	161500	2874818	1967	1967	1967	1967	0
324	20241212	161400	2874818	1967	1967	1967	1967	0
325	20241212	161300	2874818	1967	1967	1967	1967	0
326	20241212	161200	2874818	1967	1967	1967	1967	0
327	20241212	161100	2874818	1967	1967	1967	1967	0
328	20241212	161000	2874818	1967	1967	1967	1967	0
329	20241212	160900	2874818	1967	1967	1967	1967	0
330	20241212	160800	2874818	1967	1967	1967	1967	0
331	20241212	160700	2874818	1967	1967	1967	1967	0
332	20241212	160600	2874818	1967	1967	1967	1967	31
333	20241212	160500	2874818	1967	1967	1967	1967	0
334	20241212	160400	2874818	1967	1967	1967	1967	0
335	20241212	160300	2874818	1967	1967	1967	1967	0
336	20241212	160200	2874818	1967	1967	1967	1967	0
337	20241212	160100	2874818	1967	1967	1967	1967	0
338	20241212	160000	2874818	1967	1967	1967	1967	0
339	20241212	155900	2874818	1967	1967	1967	1967	0
340	20241212	155800	2874818	1967	1967	1967	1967	0
341	20241212	155700	2874818	1967	1967	1967	1967	0
342	20241212	155600	2874818	1967	1967	1967	1967	0
343	20241212	155500	2874818	1967	1967	1967	1967	0
344	20241212	155400	2874818	1967	1967	1967	1967	0
345	20241212	155300	2874818	1967	1967	1967	1967	0
346	20241212	155200	2874818	1967	1967	1967	1967	0
347	20241212	155100	2874818	1967	1967	1967	1967	0
348	20241212	155000	2874818	1967	1967	1967	1967	0
349	20241212	154900	2874818	1967	1967	1967	1967	0
350	20241212	154800	2874818	1967	1967	1967	1967	0
351	20241212	154700	2874818	1967	1967	1967	1967	0
352	20241212	154600	2874818	1967	1967	1967	1967	0
353	20241212	154500	2874818	1967	1967	1967	1967	0
354	20241212	154400	2874818	1967	1967	1967	1967	0
355	20241212	154300	2874818	1967	1967	1967	1967	0
356	20241212	154200	2874818	1967	1967	1967	1967	0
357	20241212	154100	2874818	1967	1967	1967	1967	0
358	20241212	154000	2874818	1967	1967	1967	1967	0
359	20241212	153900	2874818	1967	1967	1967	1967	0
360	20241212	153800	2874818	1967	1967	1967	1967	0
361	20241212	153700	2874818	1967	1967	1967	1967	0
362	20241212	153600	2874818	1967	1967	1967	1967	31
363	20241212	153500	2874818	1967	1967	1967	1967	0
364	20241212	153400	2874818	1967	1967	1967	1967	0
365	20241212	153300	2874818	1967	1967	1967	1967	0
366	20241212	153200	2874818	1967	1967	1967	1967	0
367	20241212	153100	2874818	1967	1967	1967	1967	0
368	20241212	153000	2874818	1967	1967	1967	1967	0
369	20241212	152900	2874818	1967	1967	1967	1967	0
370	20241212	152800	2874818	1967	1967	1967	1967	0
371	20241212	152700	2874818	1967	1967	1967	1967	0
372	20241212	152600	2874818	1967	1967	1967	1967	0
373	20241212	152500	2874818	1967	1967	1967	1967	0
374	20241212	152400	2874818	1967	1967	1967	1967	0
375	20241212	152300	2874818	1967	1967	1967	1967	0
376	20241212	152200	2874818	1967	1967	1967	1967	0
377	20241212	152100	2874818	1967	1967	1967	1967	0
378	20241212	152000	2874818	1967	1967	1967	1967	0
379	20241212	151900	2874818	1967	1967	1967	1967	0
380	20241212	151800	2874818	1967	1967	1967	1967	0
381	20241212	151700	2874818	1967	1967	1967	1967	0
382	20241212	151600	2874818	1967	1967	1967	1967	0
383	20241212	151500	2874818	1967	1967	1967	1967	0
384	20241212	151400	2874818	1967	1967	1967	1967	0
385	20241212	151300	2874818	1967	1967	1967	1967	0
386	20241212	151200	2874818	1967	1967	1967	1967	0
387	20241212	151100	2874818	1967	1967	1967	1967	0
388	20241212	151000	2874818	1967	1967	1967	1967	0
389	20241212	150900	2874818	1967	1967	1967	1967	0
390	20241212	150800	2874818	1967	1967	1967	1967	0
391	20241212	150700	2874818	1967	1967	1967	1967	0
392	20241212	150600	2874818	1967	1967	1967	1967	0
393	20241212	150500	2874818	1967	1967	1967	1967	0
394	20241212	150400	2874818	1967	1967	1967	1967	0
395	20241212	150300	2874818	1967	1967	1967	1967	0
396	20241212	150200	2874818	1967	1967	1967	1967	0
397	20241212	150100	2874818	1967	1967	1967	1967	0
398	20241212	150000	2874818	1967	1967	1967	1967	0
399	20241212	145900	2874818	1967	1967	1967	1967	0
400	20241212	145800	2874818	1967	1967	1967	1967	31
401	20241212	145700	2813841	1968	1968	1968	1968	0
402	20241212	145600	2813841	1968	1968	1968	1968	25
403	20241212	145500	2764641	1966	1966	1966	1966	0
404	20241212	145400	2764641	1966	1966	1966	1966	0
405	20241212	145300	2764641	1966	1966	1966	1966	124
406	20241212	145200	2520857	1966	1966	1966	1966	0
407	20241212	145100	2520857	1966	1966	1966	1966	0
408	20241212	145000	2520857	1966	1966	1966	1966	0
409	20241212	144900	2520857	1966	1966	1966	1966	0
410	20241212	144800	2520857	1966	1966	1966	1966	0
411	20241212	144700	2520857	1966	1966	1966	1966	0
412	20241212	144600	2520857	1966	1966	1966	1966	0
413	20241212	144500	2520857	1966	1966	1966	1966	0
414	20241212	144400	2520857	1966	1966	1966	1966	0
415	20241212	144300	2520857	1966	1966	1966	1966	0
416	20241212	144200	2520857	1966	1966	1966	1966	0
417	20241212	144100	2520857	1966	1966	1966	1966	0
418	20241212	144000	2520857	1966	1966	1966	1966	0
419	20241212	143900	2520857	1966	1966	1966	1966	0
420	20241212	143800	2520857	1966	1966	1966	1966	0
421	20241212	143700	2520857	1966	1966	1966	1966	0
422	20241212	143600	2520857	1966	1966	1966	1966	0
423	20241212	143500	2520857	1966	1966	1966	1966	0
424	20241212	143400	2520857	1966	1966	1966	1966	0
425	20241212	143300	2520857	1966	1966	1966	1966	0
426	20241212	143200	2520857	1966	1966	1966	1966	0
427	20241212	143100	2520857	1966	1966	1966	1966	0
428	20241212	143000	2520857	1966	1966	1966	1966	0
429	20241212	142900	2520857	1966	1966	1966	1966	0
430	20241212	142800	2520857	1966	1966	1966	1966	0
431	20241212	142700	2520857	1966	1966	1966	1966	0
432	20241212	142600	2520857	1966	1966	1966	1966	0
433	20241212	142500	2520857	1966	1966	1966	1966	0
434	20241212	142400	2520857	1966	1966	1966	1966	0
435	20241212	142300	2520857	1966	1966	1966	1966	0
436	20241212	142200	2520857	1966	1966	1966	1966	0
437	20241212	142100	2520857	1966	1966	1966	1966	0
438	20241212	142000	2520857	1966	1966	1966	1966	0
439	20241212	141900	2520857	1966	1966	1966	1966	0
440	20241212	141800	2520857	1966	1966	1966	1966	0
441	20241212	141700	2520857	1966	1966	1966	1966	0
442	20241212	141600	2520857	1966	1966	1966	1966	0
443	20241212	141500	2520857	1966	1966	1966	1966	0
444	20241212	141400	2520857	1966	1966	1966	1966	10
445	20241212	141300	2501197	1966	1966	1966	1966	0
446	20241212	141200	2501197	1966	1966	1966	1966	10
447	20241212	141100	2481537	1966	1966	1966	1966	0
448	20241212	141000	2481537	1966	1966	1966	1966	10
449	20241212	140900	2461877	1966	1966	1966	1966	0
450	20241212	140800	2461877	1966	1966	1966	1966	10
451	20241212	140700	2442217	1966	1966	1966	1966	0
452	20241212	140600	2442217	1966	1966	1966	1966	10
453	20241212	140500	2422557	1966	1966	1966	1966	0
454	20241212	140400	2422557	1966	1966	1966	1966	10
455	20241212	140300	2402897	1966	1966	1966	1966	0
456	20241212	140200	2402897	1966	1966	1966	1966	0
457	20241212	140100	2402897	1966	1966	1966	1966	10
458	20241212	140000	2383237	1966	1966	1966	1966	0
459	20241212	135900	2383237	1966	1966	1966	1966	10
460	20241212	135800	2363577	1966	1966	1966	1966	0
461	20241212	135700	2363577	1966	1966	1966	1966	10
462	20241212	135600	2343917	1966	1966	1966	1966	0
463	20241212	135500	2343917	1966	1966	1966	1966	10
464	20241212	135400	2324257	1966	1966	1966	1966	0
465	20241212	135300	2324257	1966	1966	1966	1966	10
466	20241212	135200	2304597	1966	1966	1966	1966	0
467	20241212	135100	2304597	1966	1966	1966	1966	10
468	20241212	135000	2284937	1966	1966	1966	1966	0
469	20241212	134900	2284937	1966	1966	1966	1966	10
470	20241212	134800	2265277	1966	1966	1966	1966	0
471	20241212	134700	2265277	1966	1966	1966	1966	10
472	20241212	134600	2245617	1966	1966	1966	1966	0
473	20241212	134500	2245617	1966	1966	1966	1966	0
474	20241212	134400	2245617	1966	1966	1966	1966	10
475	20241212	134300	2225957	1966	1966	1966	1966	0
476	20241212	134200	2225957	1966	1966	1966	1966	10
477	20241212	134100	2206297	1966	1966	1966	1966	0
478	20241212	134000	2206297	1966	1966	1966	1966	10
479	20241212	133900	2186637	1966	1966	1966	1966	0
480	20241212	133800	2186637	1966	1966	1966	1966	10
481	20241212	133700	2166977	1966	1966	1966	1966	0
482	20241212	133600	2166977	1966	1966	1966	1966	10
483	20241212	133500	2147317	1966	1966	1966	1966	0
484	20241212	133400	2147317	1966	1966	1966	1966	10
485	20241212	133300	2127657	1966	1966	1966	1966	0
486	20241212	133200	2127657	1966	1966	1966	1966	10
487	20241212	133100	2107997	1966	1966	1966	1966	0
488	20241212	133000	2107997	1966	1966	1966	1966	0
489	20241212	132900	2107997	1966	1966	1966	1966	10
490	20241212	132800	2088337	1967	1967	1967	1967	0
491	20241212	132700	2088337	1967	1967	1967	1967	8
492	20241212	132600	2072601	1967	1967	1967	1967	0
493	20241212	132500	2072601	1967	1967	1967	1967	10
494	20241212	132400	2052931	1967	1967	1967	1967	0
495	20241212	132300	2052931	1967	1967	1967	1967	10
496	20241212	132200	2033261	1966	1966	1966	1966	0
497	20241212	132100	2033261	1966	1966	1966	1966	10
498	20241212	132000	2013601	1966	1966	1966	1966	0
499	20241212	131900	2013601	1966	1966	1966	1966	10
500	20241212	131800	1993941	1966	1966	1966	1966	0
501	20241212	131700	1993941	1966	1966	1966	1966	10
502	20241212	131600	1974281	1966	1966	1966	1966	0
503	20241212	131500	1974281	1966	1966	1966	1966	10
504	20241212	131400	1954621	1966	1966	1966	1966	0
505	20241212	131300	1954621	1966	1966	1966	1966	0
506	20241212	131200	1954621	1966	1966	1966	1966	10
507	20241212	131100	1934961	1966	1966	1966	1966	0
508	20241212	131000	1934961	1966	1966	1966	1966	10
509	20241212	130900	1915301	1966	1966	1966	1966	0
510	20241212	130800	1915301	1966	1967	1967	1966	6
511	20241212	130700	1903504	1966	1966	1966	1966	0
512	20241212	130600	1903504	1966	1966	1966	1966	10
513	20241212	130500	1883844	1966	1966	1966	1966	0
514	20241212	130400	1883844	1966	1966	1966	1966	10
515	20241212	130300	1864184	1967	1967	1967	1967	35
516	20241212	130200	1795339	1966	1966	1966	1966	10
517	20241212	130100	1775679	1966	1966	1966	1966	0
518	20241212	130000	1775679	1966	1966	1966	1966	10
519	20241212	125900	1756019	1966	1966	1966	1966	0
520	20241212	125800	1756019	1966	1966	1966	1966	10
521	20241212	125700	1736359	1966	1966	1966	1966	0
522	20241212	125600	1736359	1966	1966	1966	1966	0
523	20241212	125500	1736359	1966	1966	1966	1966	10
524	20241212	125400	1716699	1966	1966	1966	1966	0
525	20241212	125300	1716699	1966	1966	1966	1966	10
526	20241212	125200	1697039	1966	1966	1966	1966	0
527	20241212	125100	1697039	1966	1966	1966	1966	10
528	20241212	125000	1677379	1966	1966	1966	1966	0
529	20241212	124900	1677379	1966	1966	1966	1966	10
530	20241212	124800	1657719	1966	1966	1966	1966	0
531	20241212	124700	1657719	1966	1966	1966	1966	10
532	20241212	124600	1638059	1966	1966	1966	1966	0
533	20241212	124500	1638059	1966	1966	1966	1966	10
534	20241212	124400	1618399	1966	1966	1966	1966	0
535	20241212	124300	1618399	1966	1966	1966	1966	10
536	20241212	124200	1598739	1966	1966	1966	1966	0
537	20241212	124100	1598739	1966	1966	1966	1966	10
538	20241212	124000	1579079	1966	1966	1966	1966	0
539	20241212	123900	1579079	1966	1966	1966	1966	0
540	20241212	123800	1579079	1966	1966	1966	1966	10
541	20241212	123700	1559419	1966	1966	1966	1966	0
542	20241212	123600	1559419	1966	1966	1966	1966	10
543	20241212	123500	1539759	1966	1966	1966	1966	0
544	20241212	123400	1539759	1966	1966	1966	1966	10
545	20241212	123300	1520099	1966	1966	1966	1966	0
546	20241212	123200	1520099	1966	1966	1966	1966	10
547	20241212	123100	1500439	1966	1966	1966	1966	0
548	20241212	123000	1500439	1966	1966	1966	1966	10
549	20241212	122900	1480779	1966	1966	1966	1966	0
550	20241212	122800	1480779	1966	1966	1966	1966	10
551	20241212	122700	1461119	1966	1966	1966	1966	0
552	20241212	122600	1461119	1966	1966	1966	1966	10
553	20241212	122500	1441459	1966	1966	1966	1966	0
554	20241212	122400	1441459	1966	1966	1966	1966	10
555	20241212	122300	1421799	1966	1966	1966	1966	0
556	20241212	122200	1421799	1966	1966	1966	1966	0
557	20241212	122100	1421799	1966	1966	1966	1966	10
558	20241212	122000	1402139	1966	1966	1966	1966	0
559	20241212	121900	1402139	1966	1967	1967	1966	20
560	20241212	121800	1362809	1967	1967	1967	1967	0
561	20241212	121700	1362809	1967	1967	1967	1967	10
562	20241212	121600	1343139	1967	1967	1967	1967	0
563	20241212	121500	1343139	1967	1967	1967	1967	10
564	20241212	121400	1323469	1967	1967	1967	1967	0
565	20241212	121300	1323469	1967	1967	1967	1967	10
566	20241212	121200	1303799	1967	1967	1967	1967	0
567	20241212	121100	1303799	1967	1967	1967	1967	10
568	20241212	121000	1284129	1967	1967	1967	1967	0
569	20241212	120900	1284129	1967	1967	1967	1967	10
570	20241212	120800	1264459	1967	1967	1967	1967	0
571	20241212	120700	1264459	1967	1967	1967	1967	10
572	20241212	120600	1244789	1967	1967	1967	1967	0
573	20241212	120500	1244789	1967	1967	1967	1967	0
574	20241212	120400	1244789	1967	1967	1967	1967	10
575	20241212	120300	1225119	1967	1967	1967	1967	0
576	20241212	120200	1225119	1967	1967	1967	1967	10
577	20241212	120100	1205449	1967	1967	1967	1967	0
578	20241212	120000	1205449	1967	1967	1967	1967	10
579	20241212	115900	1185779	1966	1966	1966	1966	0
580	20241212	115800	1185779	1966	1966	1966	1966	10
581	20241212	115700	1166119	1966	1966	1966	1966	0
582	20241212	115600	1166119	1966	1966	1966	1966	10
583	20241212	115500	1146459	1966	1966	1966	1966	0
584	20241212	115400	1146459	1966	1966	1966	1966	10
585	20241212	115300	1126799	1966	1966	1966	1966	0
586	20241212	115200	1126799	1966	1966	1966	1966	10
587	20241212	115100	1107139	1966	1966	1966	1966	0
588	20241212	115000	1107139	1966	1966	1966	1966	0
589	20241212	114900	1107139	1966	1966	1966	1966	10
590	20241212	114800	1087479	1966	1966	1966	1966	0
591	20241212	114700	1087479	1966	1966	1966	1966	10
592	20241212	114600	1067819	1966	1966	1966	1966	0
593	20241212	114500	1067819	1966	1966	1966	1966	10
594	20241212	114400	1048159	1966	1966	1966	1966	0
595	20241212	114300	1048159	1966	1966	1966	1966	10
596	20241212	114200	1028499	1966	1966	1966	1966	0
597	20241212	114100	1028499	1966	1966	1966	1966	10
598	20241212	114000	1008839	1966	1966	1966	1966	0
599	20241212	113900	1008839	1966	1966	1966	1966	10
600	20241212	113800	989179	1966	1966	1966	1966	0
601	20241212	113700	989179	1966	1966	1966	1966	10
602	20241212	113600	969519	1966	1966	1966	1966	0
603	20241212	113500	969519	1966	1966	1966	1966	10
604	20241212	113400	949859	1966	1966	1966	1966	0
605	20241212	113300	949859	1966	1966	1966	1966	0
606	20241212	113200	949859	1966	1966	1966	1966	10
607	20241212	113100	930199	1966	1966	1966	1966	0
608	20241212	113000	930199	1966	1966	1966	1966	10
609	20241212	112900	910539	1966	1966	1966	1966	0
610	20241212	112800	910539	1966	1966	1966	1966	10
611	20241212	112700	890879	1966	1966	1966	1966	0
612	20241212	112600	890879	1966	1966	1966	1966	10
613	20241212	112500	871219	1966	1966	1966	1966	0
614	20241212	112400	871219	1966	1966	1966	1966	10
615	20241212	112300	851559	1966	1966	1966	1966	0
616	20241212	112200	851559	1966	1966	1966	1966	10
617	20241212	112100	831899	1966	1966	1966	1966	0
618	20241212	112000	831899	1966	1966	1966	1966	10
619	20241212	111900	812239	1966	1966	1966	1966	0
620	20241212	111800	812239	1966	1966	1966	1966	10
621	20241212	111700	792579	1966	1966	1966	1966	0
622	20241212	111600	792579	1966	1966	1966	1966	0
623	20241212	111500	792579	1966	1966	1966	1966	10
624	20241212	111400	772919	1966	1966	1966	1966	0
625	20241212	111300	772919	1966	1966	1966	1966	21
626	20241212	111200	731633	1966	1966	1966	1966	0
627	20241212	111100	731633	1966	1966	1966	1966	10
628	20241212	111000	711973	1966	1966	1966	1966	0
629	20241212	110900	711973	1966	1966	1966	1966	10
630	20241212	110800	692313	1966	1966	1966	1966	0
631	20241212	110700	692313	1966	1966	1966	1966	10
632	20241212	110600	672653	1966	1966	1966	1966	0
633	20241212	110500	672653	1966	1966	1966	1966	10
634	20241212	110400	652993	1966	1966	1966	1966	0
635	20241212	110300	652993	1966	1966	1966	1966	10
636	20241212	110200	633333	1966	1966	1966	1966	0
637	20241212	110100	633333	1966	1966	1966	1966	10
638	20241212	110000	613673	1966	1966	1966	1966	0
639	20241212	105900	613673	1966	1966	1966	1966	0
640	20241212	105800	613673	1966	1966	1966	1966	10
641	20241212	105700	594013	1966	1966	1966	1966	0
642	20241212	105600	594013	1966	1966	1966	1966	10
643	20241212	105500	574353	1966	1966	1966	1966	0
644	20241212	105400	574353	1966	1966	1966	1966	10
645	20241212	105300	554693	1966	1966	1966	1966	0
646	20241212	105200	554693	1966	1966	1966	1966	10
647	20241212	105100	535033	1966	1966	1966	1966	0
648	20241212	105000	535033	1966	1966	1966	1966	10
649	20241212	104900	515373	1966	1966	1966	1966	0
650	20241212	104800	515373	1966	1966	1966	1966	10
651	20241212	104700	495713	1966	1966	1966	1966	0
652	20241212	104600	495713	1966	1966	1966	1966	10
653	20241212	104500	476053	1966	1966	1966	1966	0
654	20241212	104400	476053	1966	1966	1966	1966	10
655	20241212	104300	456393	1966	1966	1966	1966	0
656	20241212	104200	456393	1966	1966	1966	1966	0
657	20241212	104100	456393	1966	1966	1966	1966	10
658	20241212	104000	436733	1966	1966	1966	1966	0
659	20241212	103900	436733	1966	1966	1966	1966	10
660	20241212	103800	417073	1966	1966	1966	1966	0
661	20241212	103700	417073	1966	1966	1966	1966	10
662	20241212	103600	397413	1966	1966	1966	1966	0
663	20241212	103500	397413	1966	1966	1966	1966	10
664	20241212	103400	377753	1966	1966	1966	1966	0
665	20241212	103300	377753	1966	1966	1966	1966	10
666	20241212	103200	358093	1966	1966	1966	1966	0
667	20241212	103100	358093	1966	1966	1966	1966	10
668	20241212	103000	338433	1966	1966	1966	1966	0
669	20241212	102900	338433	1966	1966	1966	1966	10
670	20241212	102800	318773	1966	1966	1966	1966	0
671	20241212	102700	318773	1966	1966	1966	1966	10
672	20241212	102600	299113	1966	1966	1966	1966	0
673	20241212	102500	299113	1966	1966	1966	1966	0
674	20241212	102400	299113	1966	1966	1966	1966	0
675	20241212	102300	299113	1966	1966	1966	1966	0
676	20241212	102200	299113	1966	1966	1966	1966	0
677	20241212	102100	299113	1966	1966	1966	1966	0
678	20241212	102000	299113	1966	1966	1966	1966	0
679	20241212	101900	299113	1966	1966	1966	1966	0
680	20241212	101800	299113	1966	1966	1966	1966	0
681	20241212	101700	299113	1966	1966	1966	1966	0
682	20241212	101600	299113	1966	1966	1966	1966	0
683	20241212	101500	299113	1966	1966	1966	1966	0
684	20241212	101400	299113	1966	1966	1966	1966	0
685	20241212	101300	299113	1966	1966	1966	1966	0
686	20241212	101200	299113	1966	1966	1966	1966	0
687	20241212	101100	299113	1966	1966	1966	1966	0
688	20241212	101000	299113	1966	1966	1966	1966	0
689	20241212	100900	299113	1966	1966	1966	1966	0
690	20241212	100800	299113	1966	1966	1966	1966	0
691	20241212	100700	299113	1966	1966	1966	1966	0
692	20241212	100600	299113	1966	1966	1966	1966	0
693	20241212	100500	299113	1966	1966	1966	1966	0
694	20241212	100400	299113	1966	1966	1966	1966	0
695	20241212	100300	299113	1966	1966	1966	1966	0
696	20241212	100200	299113	1966	1966	1966	1966	0
697	20241212	100100	299113	1966	1966	1966	1966	0
698	20241212	100000	299113	1966	1966	1966	1966	0
699	20241212	095900	299113	1966	1966	1966	1966	0
700	20241212	095800	299113	1966	1966	1966	1966	0
701	20241212	095700	299113	1966	1966	1966	1966	0
702	20241212	095600	299113	1966	1966	1966	1966	0
703	20241212	095500	299113	1966	1966	1966	1966	0
704	20241212	095400	299113	1966	1966	1966	1966	0
705	20241212	095300	299113	1966	1966	1966	1966	0
706	20241212	095200	299113	1966	1966	1966	1966	0
707	20241212	095100	299113	1966	1966	1966	1966	0
708	20241212	095000	299113	1966	1966	1966	1966	0
709	20241212	094900	299113	1966	1966	1966	1966	0
710	20241212	094800	299113	1966	1966	1966	1966	0
711	20241212	094700	299113	1966	1966	1966	1966	0
712	20241212	094600	299113	1966	1966	1966	1966	0
713	20241212	094500	299113	1966	1966	1966	1966	0
714	20241212	094400	299113	1966	1966	1966	1966	0
715	20241212	094300	299113	1966	1966	1966	1966	0
716	20241212	094200	299113	1966	1966	1966	1966	0
717	20241212	094100	299113	1966	1966	1966	1966	0
718	20241212	094000	299113	1966	1966	1966	1966	0
719	20241212	093900	299113	1966	1966	1966	1966	0
720	20241212	093800	299113	1966	1966	1966	1966	0
721	20241212	093700	299113	1966	1966	1966	1966	0
722	20241212	093600	299113	1966	1966	1966	1966	0
723	20241212	093500	299113	1966	1966	1966	1966	0
724	20241212	093400	299113	1966	1966	1966	1966	0
725	20241212	093300	299113	1966	1966	1966	1966	0
726	20241212	093200	299113	1966	1966	1966	1966	0
727	20241212	093100	299113	1966	1967	1967	1966	22
728	20241212	093000	255850	1968	1968	1968	1968	0
729	20241212	092900	255850	1968	1968	1968	1968	0
730	20241212	092800	255850	1968	1968	1968	1968	0
731	20241212	092700	255850	1968	1968	1968	1968	0
732	20241212	092600	255850	1968	1968	1968	1968	0
733	20241212	092500	255850	1968	1968	1968	1968	0
734	20241212	092400	255850	1968	1968	1968	1968	0
735	20241212	092300	255850	1968	1968	1968	1968	0
736	20241212	092200	255850	1968	1968	1968	1968	0
737	20241212	092100	255850	1968	1968	1968	1968	0
738	20241212	092000	255850	1968	1968	1968	1968	0
739	20241212	091900	255850	1968	1968	1968	1968	0
740	20241212	091800	255850	1968	1968	1968	1968	0
741	20241212	091700	255850	1968	1968	1968	1968	0
742	20241212	091600	255850	1968	1968	1968	1968	0
743	20241212	091500	255850	1968	1968	1968	1968	0
744	20241212	091400	255850	1968	1968	1968	1968	0
745	20241212	091300	255850	1968	1968	1968	1968	0
746	20241212	091200	255850	1968	1968	1968	1968	0
747	20241212	091100	255850	1968	1968	1968	1968	125
748	20241212	091000	9850	1970	1970	1970	1970	0
749	20241212	090900	9850	1970	1970	1970	1970	0
750	20241212	090800	9850	1970	1970	1970	1970	0
751	20241212	090700	9850	1970	1970	1970	1970	0
752	20241212	090600	9850	1970	1970	1970	1970	0
753	20241212	090500	9850	1970	1970	1970	1970	0
754	20241212	090400	9850	1970	1970	1970	1970	0
755	20241212	090300	9850	1970	1970	1970	1970	0
756	20241212	090200	9850	1970	1970	1970	1970	0
757	20241212	090100	9850	1970	1970	1970	1970	0
758	20241212	090000	9850	1970	1970	1970	1970	5