KissMeData/286750/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	205600	610975299	1893	1893	1893	1893	3366
3	20241212	205500	610975299	1893	1893	1893	1893	0
4	20241212	205400	610975299	1893	1893	1893	1893	0
5	20241212	205300	610975299	1893	1893	1893	1893	0
6	20241212	205200	610975299	1893	1893	1893	1893	0
7	20241212	205100	610975299	1893	1893	1893	1893	0
8	20241212	205000	610975299	1893	1893	1893	1893	0
9	20241212	204900	610975299	1893	1893	1893	1893	0
10	20241212	204800	610975299	1893	1893	1893	1893	0
11	20241212	204700	610975299	1893	1893	1893	1893	0
12	20241212	204600	610975299	1893	1893	1893	1893	0
13	20241212	204500	610975299	1893	1893	1893	1893	0
14	20241212	204400	610975299	1893	1893	1893	1893	0
15	20241212	204300	610975299	1893	1893	1893	1893	0
16	20241212	204200	610975299	1893	1893	1893	1893	0
17	20241212	204100	610975299	1893	1893	1893	1893	0
18	20241212	204000	610975299	1893	1893	1893	1893	0
19	20241212	203900	610975299	1893	1893	1893	1893	0
20	20241212	203800	610975299	1893	1893	1893	1893	0
21	20241212	203700	610975299	1893	1893	1893	1893	0
22	20241212	203600	610975299	1893	1893	1893	1893	0
23	20241212	203500	610975299	1893	1893	1893	1893	0
24	20241212	203400	610975299	1893	1893	1893	1893	0
25	20241212	203300	610975299	1893	1893	1893	1893	0
26	20241212	203200	610975299	1893	1893	1893	1893	0
27	20241212	203100	610975299	1893	1893	1893	1893	0
28	20241212	203000	610975299	1893	1893	1893	1893	0
29	20241212	202900	610975299	1893	1893	1893	1893	0
30	20241212	202800	610975299	1893	1893	1893	1893	0
31	20241212	202700	610975299	1893	1893	1893	1893	0
32	20241212	202600	610975299	1893	1893	1893	1893	3366
33	20241212	202500	610975299	1893	1893	1893	1893	0
34	20241212	202400	610975299	1893	1893	1893	1893	0
35	20241212	202300	610975299	1893	1893	1893	1893	0
36	20241212	202200	610975299	1893	1893	1893	1893	0
37	20241212	202100	610975299	1893	1893	1893	1893	0
38	20241212	202000	610975299	1893	1893	1893	1893	0
39	20241212	201900	610975299	1893	1893	1893	1893	0
40	20241212	201800	610975299	1893	1893	1893	1893	0
41	20241212	201700	610975299	1893	1893	1893	1893	0
42	20241212	201600	610975299	1893	1893	1893	1893	0
43	20241212	201500	610975299	1893	1893	1893	1893	0
44	20241212	201400	610975299	1893	1893	1893	1893	0
45	20241212	201300	610975299	1893	1893	1893	1893	0
46	20241212	201200	610975299	1893	1893	1893	1893	0
47	20241212	201100	610975299	1893	1893	1893	1893	0
48	20241212	201000	610975299	1893	1893	1893	1893	0
49	20241212	200900	610975299	1893	1893	1893	1893	0
50	20241212	200800	610975299	1893	1893	1893	1893	0
51	20241212	200700	610975299	1893	1893	1893	1893	0
52	20241212	200600	610975299	1893	1893	1893	1893	0
53	20241212	200500	610975299	1893	1893	1893	1893	0
54	20241212	200400	610975299	1893	1893	1893	1893	0
55	20241212	200300	610975299	1893	1893	1893	1893	0
56	20241212	200200	610975299	1893	1893	1893	1893	0
57	20241212	200100	610975299	1893	1893	1893	1893	0
58	20241212	200000	610975299	1893	1893	1893	1893	0
59	20241212	195900	610975299	1893	1893	1893	1893	0
60	20241212	195800	610975299	1893	1893	1893	1893	0
61	20241212	195700	610975299	1893	1893	1893	1893	0
62	20241212	195600	610975299	1893	1893	1893	1893	3366
63	20241212	195500	610975299	1893	1893	1893	1893	0
64	20241212	195400	610975299	1893	1893	1893	1893	0
65	20241212	195300	610975299	1893	1893	1893	1893	0
66	20241212	195200	610975299	1893	1893	1893	1893	0
67	20241212	195100	610975299	1893	1893	1893	1893	0
68	20241212	195000	610975299	1893	1893	1893	1893	0
69	20241212	194900	610975299	1893	1893	1893	1893	0
70	20241212	194800	610975299	1893	1893	1893	1893	0
71	20241212	194700	610975299	1893	1893	1893	1893	0
72	20241212	194600	610975299	1893	1893	1893	1893	0
73	20241212	194500	610975299	1893	1893	1893	1893	0
74	20241212	194400	610975299	1893	1893	1893	1893	0
75	20241212	194300	610975299	1893	1893	1893	1893	0
76	20241212	194200	610975299	1893	1893	1893	1893	0
77	20241212	194100	610975299	1893	1893	1893	1893	0
78	20241212	194000	610975299	1893	1893	1893	1893	0
79	20241212	193900	610975299	1893	1893	1893	1893	0
80	20241212	193800	610975299	1893	1893	1893	1893	0
81	20241212	193700	610975299	1893	1893	1893	1893	0
82	20241212	193600	610975299	1893	1893	1893	1893	0
83	20241212	193500	610975299	1893	1893	1893	1893	0
84	20241212	193400	610975299	1893	1893	1893	1893	0
85	20241212	193300	610975299	1893	1893	1893	1893	0
86	20241212	193200	610975299	1893	1893	1893	1893	0
87	20241212	193100	610975299	1893	1893	1893	1893	0
88	20241212	193000	610975299	1893	1893	1893	1893	0
89	20241212	192900	610975299	1893	1893	1893	1893	0
90	20241212	192800	610975299	1893	1893	1893	1893	0
91	20241212	192700	610975299	1893	1893	1893	1893	0
92	20241212	192600	610975299	1893	1893	1893	1893	3366
93	20241212	192500	610975299	1893	1893	1893	1893	0
94	20241212	192400	610975299	1893	1893	1893	1893	0
95	20241212	192300	610975299	1893	1893	1893	1893	0
96	20241212	192200	610975299	1893	1893	1893	1893	0
97	20241212	192100	610975299	1893	1893	1893	1893	0
98	20241212	192000	610975299	1893	1893	1893	1893	0
99	20241212	191900	610975299	1893	1893	1893	1893	0
100	20241212	191800	610975299	1893	1893	1893	1893	0
101	20241212	191700	610975299	1893	1893	1893	1893	0
102	20241212	191600	610975299	1893	1893	1893	1893	0
103	20241212	191500	610975299	1893	1893	1893	1893	0
104	20241212	191400	610975299	1893	1893	1893	1893	0
105	20241212	191300	610975299	1893	1893	1893	1893	0
106	20241212	191200	610975299	1893	1893	1893	1893	0
107	20241212	191100	610975299	1893	1893	1893	1893	0
108	20241212	191000	610975299	1893	1893	1893	1893	0
109	20241212	190900	610975299	1893	1893	1893	1893	0
110	20241212	190800	610975299	1893	1893	1893	1893	0
111	20241212	190700	610975299	1893	1893	1893	1893	0
112	20241212	190600	610975299	1893	1893	1893	1893	0
113	20241212	190500	610975299	1893	1893	1893	1893	0
114	20241212	190400	610975299	1893	1893	1893	1893	0
115	20241212	190300	610975299	1893	1893	1893	1893	0
116	20241212	190200	610975299	1893	1893	1893	1893	0
117	20241212	190100	610975299	1893	1893	1893	1893	0
118	20241212	190000	610975299	1893	1893	1893	1893	0
119	20241212	185900	610975299	1893	1893	1893	1893	0
120	20241212	185800	610975299	1893	1893	1893	1893	0
121	20241212	185700	610975299	1893	1893	1893	1893	0
122	20241212	185600	610975299	1893	1893	1893	1893	3366
123	20241212	185500	610975299	1893	1893	1893	1893	0
124	20241212	185400	610975299	1893	1893	1893	1893	0
125	20241212	185300	610975299	1893	1893	1893	1893	0
126	20241212	185200	610975299	1893	1893	1893	1893	0
127	20241212	185100	610975299	1893	1893	1893	1893	0
128	20241212	185000	610975299	1893	1893	1893	1893	0
129	20241212	184900	610975299	1893	1893	1893	1893	0
130	20241212	184800	610975299	1893	1893	1893	1893	0
131	20241212	184700	610975299	1893	1893	1893	1893	0
132	20241212	184600	610975299	1893	1893	1893	1893	0
133	20241212	184500	610975299	1893	1893	1893	1893	0
134	20241212	184400	610975299	1893	1893	1893	1893	0
135	20241212	184300	610975299	1893	1893	1893	1893	0
136	20241212	184200	610975299	1893	1893	1893	1893	0
137	20241212	184100	610975299	1893	1893	1893	1893	0
138	20241212	184000	610975299	1893	1893	1893	1893	0
139	20241212	183900	610975299	1893	1893	1893	1893	0
140	20241212	183800	610975299	1893	1893	1893	1893	0
141	20241212	183700	610975299	1893	1893	1893	1893	0
142	20241212	183600	610975299	1893	1893	1893	1893	0
143	20241212	183500	610975299	1893	1893	1893	1893	0
144	20241212	183400	610975299	1893	1893	1893	1893	0
145	20241212	183300	610975299	1893	1893	1893	1893	0
146	20241212	183200	610975299	1893	1893	1893	1893	0
147	20241212	183100	610975299	1893	1893	1893	1893	0
148	20241212	183000	610975299	1893	1893	1893	1893	0
149	20241212	182900	610975299	1893	1893	1893	1893	0
150	20241212	182800	610975299	1893	1893	1893	1893	0
151	20241212	182700	610975299	1893	1893	1893	1893	0
152	20241212	182600	610975299	1893	1893	1893	1893	3366
153	20241212	182500	610975299	1893	1893	1893	1893	0
154	20241212	182400	610975299	1893	1893	1893	1893	0
155	20241212	182300	610975299	1893	1893	1893	1893	0
156	20241212	182200	610975299	1893	1893	1893	1893	0
157	20241212	182100	610975299	1893	1893	1893	1893	0
158	20241212	182000	610975299	1893	1893	1893	1893	0
159	20241212	181900	610975299	1893	1893	1893	1893	0
160	20241212	181800	610975299	1893	1893	1893	1893	0
161	20241212	181700	610975299	1893	1893	1893	1893	0
162	20241212	181600	610975299	1893	1893	1893	1893	0
163	20241212	181500	610975299	1893	1893	1893	1893	0
164	20241212	181400	610975299	1893	1893	1893	1893	0
165	20241212	181300	610975299	1893	1893	1893	1893	0
166	20241212	181200	610975299	1893	1893	1893	1893	0
167	20241212	181100	610975299	1893	1893	1893	1893	0
168	20241212	181000	610975299	1893	1893	1893	1893	0
169	20241212	180900	610975299	1893	1893	1893	1893	0
170	20241212	180800	610975299	1893	1893	1893	1893	0
171	20241212	180700	610975299	1893	1893	1893	1893	0
172	20241212	180600	610975299	1893	1893	1893	1893	0
173	20241212	180500	610975299	1893	1893	1893	1893	0
174	20241212	180400	610975299	1893	1893	1893	1893	0
175	20241212	180300	610975299	1893	1893	1893	1893	0
176	20241212	180200	610975299	1893	1893	1893	1893	0
177	20241212	180100	610975299	1893	1893	1893	1893	0
178	20241212	180000	610975299	1893	1893	1893	1893	0
179	20241212	175900	610975299	1893	1893	1893	1893	0
180	20241212	175800	610975299	1893	1893	1893	1893	0
181	20241212	175700	610975299	1893	1893	1893	1893	0
182	20241212	175600	610975299	1893	1893	1893	1893	3366
183	20241212	175500	610975299	1893	1893	1893	1893	0
184	20241212	175400	610975299	1893	1893	1893	1893	0
185	20241212	175300	610975299	1893	1893	1893	1893	0
186	20241212	175200	610975299	1893	1893	1893	1893	0
187	20241212	175100	610975299	1893	1893	1893	1893	0
188	20241212	175000	610975299	1893	1893	1893	1893	0
189	20241212	174900	610975299	1893	1893	1893	1893	0
190	20241212	174800	610975299	1893	1893	1893	1893	0
191	20241212	174700	610975299	1893	1893	1893	1893	0
192	20241212	174600	610975299	1893	1893	1893	1893	0
193	20241212	174500	610975299	1893	1893	1893	1893	0
194	20241212	174400	610975299	1893	1893	1893	1893	0
195	20241212	174300	610975299	1893	1893	1893	1893	0
196	20241212	174200	610975299	1893	1893	1893	1893	0
197	20241212	174100	610975299	1893	1893	1893	1893	0
198	20241212	174000	610975299	1893	1893	1893	1893	0
199	20241212	173900	610975299	1893	1893	1893	1893	0
200	20241212	173800	610975299	1893	1893	1893	1893	0
201	20241212	173700	610975299	1893	1893	1893	1893	0
202	20241212	173600	610975299	1893	1893	1893	1893	0
203	20241212	173500	610975299	1893	1893	1893	1893	0
204	20241212	173400	610975299	1893	1893	1893	1893	0
205	20241212	173300	610975299	1893	1893	1893	1893	0
206	20241212	173200	610975299	1893	1893	1893	1893	0
207	20241212	173100	610975299	1893	1893	1893	1893	0
208	20241212	173000	610975299	1893	1893	1893	1893	0
209	20241212	172900	610975299	1893	1893	1893	1893	0
210	20241212	172800	610975299	1893	1893	1893	1893	0
211	20241212	172700	610975299	1893	1893	1893	1893	0
212	20241212	172600	610975299	1893	1893	1893	1893	3366
213	20241212	172500	610975299	1893	1893	1893	1893	0
214	20241212	172400	610975299	1893	1893	1893	1893	0
215	20241212	172300	610975299	1893	1893	1893	1893	0
216	20241212	172200	610975299	1893	1893	1893	1893	0
217	20241212	172100	610975299	1893	1893	1893	1893	0
218	20241212	172000	610975299	1893	1893	1893	1893	0
219	20241212	171900	610975299	1893	1893	1893	1893	0
220	20241212	171800	610975299	1893	1893	1893	1893	0
221	20241212	171700	610975299	1893	1893	1893	1893	0
222	20241212	171600	610975299	1893	1893	1893	1893	0
223	20241212	171500	610975299	1893	1893	1893	1893	0
224	20241212	171400	610975299	1893	1893	1893	1893	0
225	20241212	171300	610975299	1893	1893	1893	1893	0
226	20241212	171200	610975299	1893	1893	1893	1893	0
227	20241212	171100	610975299	1893	1893	1893	1893	0
228	20241212	171000	610975299	1893	1893	1893	1893	0
229	20241212	170900	610975299	1893	1893	1893	1893	0
230	20241212	170800	610975299	1893	1893	1893	1893	0
231	20241212	170700	610975299	1893	1893	1893	1893	0
232	20241212	170600	610975299	1893	1893	1893	1893	0
233	20241212	170500	610975299	1893	1893	1893	1893	0
234	20241212	170400	610975299	1893	1893	1893	1893	0
235	20241212	170300	610975299	1893	1893	1893	1893	0
236	20241212	170200	610975299	1893	1893	1893	1893	0
237	20241212	170100	610975299	1893	1893	1893	1893	0
238	20241212	170000	610975299	1893	1893	1893	1893	0
239	20241212	165900	610975299	1893	1893	1893	1893	0
240	20241212	165800	610975299	1893	1893	1893	1893	0
241	20241212	165700	610975299	1893	1893	1893	1893	0
242	20241212	165600	610975299	1893	1893	1893	1893	3366
243	20241212	165500	610975299	1893	1893	1893	1893	0
244	20241212	165400	610975299	1893	1893	1893	1893	0
245	20241212	165300	610975299	1893	1893	1893	1893	0
246	20241212	165200	610975299	1893	1893	1893	1893	0
247	20241212	165100	610975299	1893	1893	1893	1893	0
248	20241212	165000	610975299	1893	1893	1893	1893	0
249	20241212	164900	610975299	1893	1893	1893	1893	0
250	20241212	164800	610975299	1893	1893	1893	1893	0
251	20241212	164700	610975299	1893	1893	1893	1893	0
252	20241212	164600	610975299	1893	1893	1893	1893	0
253	20241212	164500	610975299	1893	1893	1893	1893	0
254	20241212	164400	610975299	1893	1893	1893	1893	0
255	20241212	164300	610975299	1893	1893	1893	1893	0
256	20241212	164200	610975299	1893	1893	1893	1893	0
257	20241212	164100	610975299	1893	1893	1893	1893	0
258	20241212	164000	610975299	1893	1893	1893	1893	0
259	20241212	163900	610975299	1893	1893	1893	1893	0
260	20241212	163800	610975299	1893	1893	1893	1893	0
261	20241212	163700	610975299	1893	1893	1893	1893	0
262	20241212	163600	610975299	1893	1893	1893	1893	0
263	20241212	163500	610975299	1893	1893	1893	1893	0
264	20241212	163400	610975299	1893	1893	1893	1893	0
265	20241212	163300	610975299	1893	1893	1893	1893	0
266	20241212	163200	610975299	1893	1893	1893	1893	0
267	20241212	163100	610975299	1893	1893	1893	1893	0
268	20241212	163000	610975299	1893	1893	1893	1893	0
269	20241212	162900	610975299	1893	1893	1893	1893	0
270	20241212	162800	610975299	1893	1893	1893	1893	0
271	20241212	162700	610975299	1893	1893	1893	1893	0
272	20241212	162600	610975299	1893	1893	1893	1893	3366
273	20241212	162500	610975299	1893	1893	1893	1893	0
274	20241212	162400	610975299	1893	1893	1893	1893	0
275	20241212	162300	610975299	1893	1893	1893	1893	0
276	20241212	162200	610975299	1893	1893	1893	1893	0
277	20241212	162100	610975299	1893	1893	1893	1893	0
278	20241212	162000	610975299	1893	1893	1893	1893	0
279	20241212	161900	610975299	1893	1893	1893	1893	0
280	20241212	161800	610975299	1893	1893	1893	1893	0
281	20241212	161700	610975299	1893	1893	1893	1893	0
282	20241212	161600	610975299	1893	1893	1893	1893	0
283	20241212	161500	610975299	1893	1893	1893	1893	0
284	20241212	161400	610975299	1893	1893	1893	1893	0
285	20241212	161300	610975299	1893	1893	1893	1893	0
286	20241212	161200	610975299	1893	1893	1893	1893	0
287	20241212	161100	610975299	1893	1893	1893	1893	0
288	20241212	161000	610975299	1893	1893	1893	1893	0
289	20241212	160900	610975299	1893	1893	1893	1893	0
290	20241212	160800	610975299	1893	1893	1893	1893	0
291	20241212	160700	610975299	1893	1893	1893	1893	0
292	20241212	160600	610975299	1893	1893	1893	1893	0
293	20241212	160500	610975299	1893	1893	1893	1893	0
294	20241212	160400	610975299	1893	1893	1893	1893	0
295	20241212	160300	610975299	1893	1893	1893	1893	0
296	20241212	160200	610975299	1893	1893	1893	1893	0
297	20241212	160100	610975299	1893	1893	1893	1893	0
298	20241212	160000	610975299	1893	1893	1893	1893	0
299	20241212	155900	610975299	1893	1893	1893	1893	0
300	20241212	155800	610975299	1893	1893	1893	1893	0
301	20241212	155700	610975299	1893	1893	1893	1893	0
302	20241212	155600	610975299	1893	1893	1893	1893	3366
303	20241212	155500	610975299	1893	1893	1893	1893	0
304	20241212	155400	610975299	1893	1893	1893	1893	0
305	20241212	155300	610975299	1893	1893	1893	1893	0
306	20241212	155200	610975299	1893	1893	1893	1893	0
307	20241212	155100	610975299	1893	1893	1893	1893	0
308	20241212	155000	610975299	1893	1893	1893	1893	0
309	20241212	154900	610975299	1893	1893	1893	1893	0
310	20241212	154800	610975299	1893	1893	1893	1893	0
311	20241212	154700	610975299	1893	1893	1893	1893	0
312	20241212	154600	610975299	1893	1893	1893	1893	0
313	20241212	154500	610975299	1893	1893	1893	1893	0
314	20241212	154400	610975299	1893	1893	1893	1893	0
315	20241212	154300	610975299	1893	1893	1893	1893	0
316	20241212	154200	610975299	1893	1893	1893	1893	0
317	20241212	154100	610975299	1893	1893	1893	1893	0
318	20241212	154000	610975299	1893	1893	1893	1893	0
319	20241212	153900	610975299	1893	1893	1893	1893	0
320	20241212	153800	610975299	1893	1893	1893	1893	0
321	20241212	153700	610975299	1893	1893	1893	1893	0
322	20241212	153600	610975299	1893	1893	1893	1893	0
323	20241212	153500	610975299	1893	1893	1893	1893	0
324	20241212	153400	610975299	1893	1893	1893	1893	0
325	20241212	153300	610975299	1893	1893	1893	1893	0
326	20241212	153200	610975299	1893	1893	1893	1893	0
327	20241212	153100	610975299	1893	1893	1893	1893	0
328	20241212	153000	610975299	1893	1893	1893	1893	3366
329	20241212	152900	604603461	1893	1893	1893	1893	0
330	20241212	152800	604603461	1893	1893	1893	1893	0
331	20241212	152700	604603461	1893	1893	1893	1893	0
332	20241212	152600	604603461	1893	1893	1893	1893	0
333	20241212	152500	604603461	1893	1893	1893	1893	0
334	20241212	152400	604603461	1893	1893	1893	1893	0
335	20241212	152300	604603461	1893	1893	1893	1893	0
336	20241212	152200	604603461	1893	1893	1893	1893	0
337	20241212	152100	604603461	1893	1893	1893	1893	0
338	20241212	152000	604603461	1893	1893	1893	1893	0
339	20241212	151900	604603461	1893	1890	1893	1890	1545
340	20241212	151800	601680821	1892	1891	1892	1890	1301
341	20241212	151700	599220331	1892	1892	1892	1892	400
342	20241212	151600	598463531	1892	1892	1892	1892	500
343	20241212	151500	597517531	1892	1892	1892	1891	516
344	20241212	151400	596541274	1892	1891	1892	1891	3100
345	20241212	151300	590679156	1891	1890	1891	1890	1153
346	20241212	151200	588498884	1891	1880	1891	1880	456
347	20241212	151100	587640988	1891	1890	1891	1890	800
348	20241212	151000	586128909	1891	1891	1891	1891	0
349	20241212	150900	586128909	1891	1891	1891	1891	453
350	20241212	150800	585272286	1880	1880	1880	1880	0
351	20241212	150700	585272286	1880	1880	1880	1880	0
352	20241212	150600	585272286	1880	1880	1880	1880	0
353	20241212	150500	585272286	1880	1880	1880	1880	0
354	20241212	150400	585272286	1880	1891	1891	1880	801
355	20241212	150300	583766395	1879	1879	1879	1879	0
356	20241212	150200	583766395	1879	1880	1880	1879	600
357	20241212	150100	582638795	1880	1880	1880	1880	0
358	20241212	150000	582638795	1880	1880	1880	1880	300
359	20241212	145900	582074795	1896	1896	1896	1896	0
360	20241212	145800	582074795	1896	1896	1896	1896	0
361	20241212	145700	582074795	1896	1896	1896	1896	0
362	20241212	145600	582074795	1896	1896	1896	1896	1
363	20241212	145500	582072899	1897	1897	1897	1897	1
364	20241212	145400	582071002	1879	1882	1882	1878	2073
365	20241212	145300	578174629	1900	1900	1900	1900	0
366	20241212	145200	578174629	1900	1900	1900	1900	0
367	20241212	145100	578174629	1900	1900	1900	1900	0
368	20241212	145000	578174629	1900	1900	1900	1900	0
369	20241212	144900	578174629	1900	1900	1900	1900	0
370	20241212	144800	578174629	1900	1900	1900	1900	0
371	20241212	144700	578174629	1900	1900	1900	1900	0
372	20241212	144600	578174629	1900	1900	1900	1900	0
373	20241212	144500	578174629	1900	1900	1900	1900	0
374	20241212	144400	578174629	1900	1900	1900	1900	20
375	20241212	144300	578136629	1900	1900	1900	1900	0
376	20241212	144200	578136629	1900	1900	1900	1900	0
377	20241212	144100	578136629	1900	1900	1900	1900	0
378	20241212	144000	578136629	1900	1900	1900	1900	0
379	20241212	143900	578136629	1900	1900	1900	1900	0
380	20241212	143800	578136629	1900	1900	1900	1900	0
381	20241212	143700	578136629	1900	1899	1900	1899	500
382	20241212	143600	577186729	1900	1900	1900	1900	50
383	20241212	143500	577091729	1900	1900	1900	1900	0
384	20241212	143400	577091729	1900	1900	1900	1900	100
385	20241212	143300	576901729	1901	1896	1901	1896	1982
386	20241212	143200	573135796	1896	1894	1896	1894	263
387	20241212	143100	572637274	1894	1886	1894	1886	1033
388	20241212	143000	570685210	1886	1886	1886	1886	130
389	20241212	142900	570440030	1885	1885	1885	1885	145
390	20241212	142800	570166705	1885	1885	1885	1885	0
391	20241212	142700	570166705	1885	1885	1885	1885	0
392	20241212	142600	570166705	1885	1885	1885	1885	0
393	20241212	142500	570166705	1885	1885	1885	1885	0
394	20241212	142400	570166705	1885	1885	1885	1885	1
395	20241212	142300	570164820	1878	1878	1878	1878	0
396	20241212	142200	570164820	1878	1878	1878	1878	0
397	20241212	142100	570164820	1878	1878	1878	1878	100
398	20241212	142000	569977020	1886	1886	1886	1886	114
399	20241212	141900	569762016	1887	1887	1887	1887	20
400	20241212	141800	569724276	1876	1876	1876	1876	0
401	20241212	141700	569724276	1876	1876	1876	1876	0
402	20241212	141600	569724276	1876	1876	1876	1876	0
403	20241212	141500	569724276	1876	1876	1876	1876	0
404	20241212	141400	569724276	1876	1876	1876	1876	0
405	20241212	141300	569724276	1876	1876	1876	1876	0
406	20241212	141200	569724276	1876	1876	1876	1876	0
407	20241212	141100	569724276	1876	1876	1876	1876	0
408	20241212	141000	569724276	1876	1876	1876	1876	0
409	20241212	140900	569724276	1876	1876	1876	1876	0
410	20241212	140800	569724276	1876	1876	1876	1876	0
411	20241212	140700	569724276	1876	1876	1876	1876	0
412	20241212	140600	569724276	1876	1876	1876	1876	0
413	20241212	140500	569724276	1876	1876	1876	1876	0
414	20241212	140400	569724276	1876	1876	1876	1876	0
415	20241212	140300	569724276	1876	1876	1876	1876	0
416	20241212	140200	569724276	1876	1876	1876	1876	0
417	20241212	140100	569724276	1876	1876	1876	1876	0
418	20241212	140000	569724276	1876	1876	1876	1876	0
419	20241212	135900	569724276	1876	1876	1876	1876	0
420	20241212	135800	569724276	1876	1876	1876	1876	0
421	20241212	135700	569724276	1876	1876	1876	1876	0
422	20241212	135600	569724276	1876	1876	1876	1876	0
423	20241212	135500	569724276	1876	1876	1876	1876	0
424	20241212	135400	569724276	1876	1876	1876	1876	0
425	20241212	135300	569724276	1876	1876	1876	1876	0
426	20241212	135200	569724276	1876	1876	1876	1876	0
427	20241212	135100	569724276	1876	1876	1876	1876	0
428	20241212	135000	569724276	1876	1876	1876	1876	0
429	20241212	134900	569724276	1876	1876	1876	1876	0
430	20241212	134800	569724276	1876	1876	1876	1876	0
431	20241212	134700	569724276	1876	1876	1876	1876	0
432	20241212	134600	569724276	1876	1876	1876	1876	200
433	20241212	134500	569349076	1876	1876	1876	1876	0
434	20241212	134400	569349076	1876	1876	1876	1876	5
435	20241212	134300	569339696	1877	1877	1877	1877	0
436	20241212	134200	569339696	1877	1878	1878	1877	110
437	20241212	134100	569133179	1898	1898	1898	1898	1
438	20241212	134000	569131281	1878	1878	1878	1878	101
439	20241212	133900	568941603	1878	1878	1878	1878	18
440	20241212	133800	568907799	1890	1890	1890	1890	100
441	20241212	133700	568718799	1890	1890	1890	1890	0
442	20241212	133600	568718799	1890	1890	1890	1890	1
443	20241212	133500	568716909	1885	1885	1885	1885	1594
444	20241212	133400	565712219	1884	1884	1884	1884	1020
445	20241212	133300	563790539	1885	1885	1885	1885	0
446	20241212	133200	563790539	1885	1885	1885	1885	0
447	20241212	133100	563790539	1885	1885	1885	1885	0
448	20241212	133000	563790539	1885	1885	1885	1885	0
449	20241212	132900	563790539	1885	1885	1885	1885	0
450	20241212	132800	563790539	1885	1885	1885	1885	0
451	20241212	132700	563790539	1885	1885	1885	1885	0
452	20241212	132600	563790539	1885	1885	1885	1885	0
453	20241212	132500	563790539	1885	1885	1885	1885	0
454	20241212	132400	563790539	1885	1885	1885	1885	0
455	20241212	132300	563790539	1885	1885	1885	1885	0
456	20241212	132200	563790539	1885	1885	1885	1885	0
457	20241212	132100	563790539	1885	1885	1885	1885	0
458	20241212	132000	563790539	1885	1885	1885	1885	0
459	20241212	131900	563790539	1885	1885	1885	1885	0
460	20241212	131800	563790539	1885	1885	1885	1885	0
461	20241212	131700	563790539	1885	1885	1885	1885	1
462	20241212	131600	563788654	1885	1885	1885	1885	0
463	20241212	131500	563788654	1885	1885	1885	1885	0
464	20241212	131400	563788654	1885	1885	1885	1885	0
465	20241212	131300	563788654	1885	1885	1885	1885	530
466	20241212	131200	562789604	1867	1867	1867	1867	510
467	20241212	131100	561837434	1870	1870	1870	1870	0
468	20241212	131000	561837434	1870	1870	1870	1870	11
469	20241212	130900	561816864	1870	1870	1870	1870	0
470	20241212	130800	561816864	1870	1870	1870	1870	0
471	20241212	130700	561816864	1870	1870	1870	1870	0
472	20241212	130600	561816864	1870	1870	1870	1870	0
473	20241212	130500	561816864	1870	1870	1870	1870	100
474	20241212	130400	561629864	1870	1870	1870	1870	0
475	20241212	130300	561629864	1870	1870	1870	1870	0
476	20241212	130200	561629864	1870	1867	1870	1867	2376
477	20241212	130100	557190818	1867	1867	1867	1867	0
478	20241212	130000	557190818	1867	1867	1867	1867	0
479	20241212	125900	557190818	1867	1867	1867	1867	0
480	20241212	125800	557190818	1867	1867	1867	1867	0
481	20241212	125700	557190818	1867	1867	1867	1867	0
482	20241212	125600	557190818	1867	1867	1867	1867	10
483	20241212	125500	557172148	1867	1867	1867	1867	0
484	20241212	125400	557172148	1867	1860	1867	1860	1151
485	20241212	125300	555031281	1860	1860	1860	1860	0
486	20241212	125200	555031281	1860	1866	1866	1860	51
487	20241212	125100	554936415	1866	1866	1866	1866	0
488	20241212	125000	554936415	1866	1866	1866	1866	0
489	20241212	124900	554936415	1866	1866	1866	1866	0
490	20241212	124800	554936415	1866	1866	1866	1866	0
491	20241212	124700	554936415	1866	1866	1866	1866	0
492	20241212	124600	554936415	1866	1866	1866	1866	0
493	20241212	124500	554936415	1866	1866	1866	1866	20
494	20241212	124400	554899095	1867	1867	1867	1867	0
495	20241212	124300	554899095	1867	1867	1867	1867	0
496	20241212	124200	554899095	1867	1860	1867	1860	901
497	20241212	124100	553218229	1855	1855	1855	1855	0
498	20241212	124000	553218229	1855	1855	1855	1855	99
499	20241212	123900	553034584	1850	1851	1851	1850	200
500	20241212	123800	552664484	1850	1850	1850	1850	0
501	20241212	123700	552664484	1850	1850	1850	1850	0
502	20241212	123600	552664484	1850	1851	1851	1850	2060
503	20241212	123500	548853284	1865	1865	1865	1865	0
504	20241212	123400	548853284	1865	1865	1865	1865	1500
505	20241212	123300	546055784	1866	1866	1866	1866	125
506	20241212	123200	545822534	1867	1867	1867	1867	0
507	20241212	123100	545822534	1867	1867	1867	1867	0
508	20241212	123000	545822534	1867	1867	1867	1867	601
509	20241212	122900	544700467	1851	1851	1851	1851	1596
510	20241212	122800	541746271	1851	1851	1851	1851	0
511	20241212	122700	541746271	1851	1851	1851	1851	1473
512	20241212	122600	539019748	1859	1859	1859	1859	0
513	20241212	122500	539019748	1859	1861	1861	1859	7947
514	20241212	122400	524245977	1874	1870	1874	1859	10062
515	20241212	122300	505493671	1880	1880	1880	1880	0
516	20241212	122200	505493671	1880	1874	1880	1874	129
517	20241212	122100	505251679	1874	1874	1874	1874	0
518	20241212	122000	505251679	1874	1874	1874	1874	300
519	20241212	121900	504689479	1874	1874	1874	1874	132
520	20241212	121800	504442111	1874	1874	1874	1874	0
521	20241212	121700	504442111	1874	1874	1874	1874	868
522	20241212	121600	502815479	1874	1874	1874	1874	0
523	20241212	121500	502815479	1874	1874	1874	1874	0
524	20241212	121400	502815479	1874	1874	1874	1874	0
525	20241212	121300	502815479	1874	1874	1874	1874	0
526	20241212	121200	502815479	1874	1874	1874	1874	0
527	20241212	121100	502815479	1874	1874	1874	1874	0
528	20241212	121000	502815479	1874	1874	1874	1874	0
529	20241212	120900	502815479	1874	1874	1874	1874	10595
530	20241212	120800	482960449	1874	1874	1874	1874	0
531	20241212	120700	482960449	1874	1874	1874	1874	0
532	20241212	120600	482960449	1874	1874	1874	1874	165
533	20241212	120500	482651239	1874	1874	1874	1874	0
534	20241212	120400	482651239	1874	1874	1874	1874	0
535	20241212	120300	482651239	1874	1868	1874	1868	1616
536	20241212	120200	479626473	1869	1871	1871	1869	1818
537	20241212	120100	476227334	1874	1872	1874	1871	81
538	20241212	120000	476075686	1873	1873	1873	1872	110
539	20241212	115900	475869695	1874	1874	1874	1874	0
540	20241212	115800	475869695	1874	1886	1886	1874	12424
541	20241212	115700	452499770	1886	1887	1887	1886	59
542	20241212	115600	452388449	1890	1890	1890	1890	0
543	20241212	115500	452388449	1890	1890	1890	1890	50
544	20241212	115400	452293949	1900	1900	1900	1900	0
545	20241212	115300	452293949	1900	1900	1900	1900	0
546	20241212	115200	452293949	1900	1900	1900	1900	1
547	20241212	115100	452292049	1887	1890	1890	1887	3397
548	20241212	115000	445875457	1890	1890	1890	1890	0
549	20241212	114900	445875457	1890	1890	1890	1890	0
550	20241212	114800	445875457	1890	1890	1890	1890	31
551	20241212	114700	445816867	1900	1900	1900	1900	0
552	20241212	114600	445816867	1900	1900	1900	1900	0
553	20241212	114500	445816867	1900	1900	1900	1900	0
554	20241212	114400	445816867	1900	1900	1900	1900	1
555	20241212	114300	445814967	1889	1889	1889	1889	0
556	20241212	114200	445814967	1889	1890	1890	1889	809
557	20241212	114100	444286089	1901	1901	1901	1901	0
558	20241212	114000	444286089	1901	1895	1901	1890	2680
559	20241212	113900	439211409	1904	1904	1904	1904	0
560	20241212	113800	439211409	1904	1895	1904	1895	146
561	20241212	113700	438934730	1895	1895	1895	1895	355
562	20241212	113600	438262005	1904	1904	1904	1904	0
563	20241212	113500	438262005	1904	1904	1904	1904	300
564	20241212	113400	437690805	1904	1904	1904	1904	1
565	20241212	113300	437688901	1904	1904	1904	1904	0
566	20241212	113200	437688901	1904	1904	1904	1904	0
567	20241212	113100	437688901	1904	1904	1904	1904	0
568	20241212	113000	437688901	1904	1904	1904	1904	0
569	20241212	112900	437688901	1904	1904	1904	1904	1
570	20241212	112800	437686997	1894	1894	1894	1894	0
571	20241212	112700	437686997	1894	1894	1894	1894	100
572	20241212	112600	437497597	1905	1905	1905	1905	0
573	20241212	112500	437497597	1905	1905	1905	1905	0
574	20241212	112400	437497597	1905	1905	1905	1905	100
575	20241212	112300	437307097	1905	1905	1905	1905	0
576	20241212	112200	437307097	1905	1905	1905	1905	0
577	20241212	112100	437307097	1905	1905	1905	1905	0
578	20241212	112000	437307097	1905	1905	1905	1905	90
579	20241212	111900	437135647	1905	1905	1905	1905	1
580	20241212	111800	437133742	1905	1905	1905	1905	1
581	20241212	111700	437131837	1894	1894	1894	1894	30
582	20241212	111600	437075017	1905	1905	1905	1905	0
583	20241212	111500	437075017	1905	1905	1905	1905	0
584	20241212	111400	437075017	1905	1905	1905	1905	0
585	20241212	111300	437075017	1905	1905	1905	1905	2
586	20241212	111200	437071207	1905	1905	1905	1905	400
587	20241212	111100	436309207	1905	1905	1905	1905	1
588	20241212	111000	436307302	1905	1905	1905	1905	0
589	20241212	110900	436307302	1905	1895	1905	1895	426
590	20241212	110800	435500022	1895	1906	1906	1895	96
591	20241212	110700	435317871	1906	1906	1906	1906	10
592	20241212	110600	435298811	1900	1900	1900	1900	0
593	20241212	110500	435298811	1900	1900	1900	1900	0
594	20241212	110400	435298811	1900	1900	1900	1900	0
595	20241212	110300	435298811	1900	1900	1900	1900	550
596	20241212	110200	434253811	1900	1900	1900	1900	0
597	20241212	110100	434253811	1900	1913	1913	1900	3229
598	20241212	110000	428102298	1913	1913	1913	1913	0
599	20241212	105900	428102298	1913	1913	1913	1913	0
600	20241212	105800	428102298	1913	1911	1913	1911	102
601	20241212	105700	427907274	1905	1911	1911	1903	2706
602	20241212	105600	422756144	1911	1911	1911	1911	1
603	20241212	105500	422754233	1910	1910	1910	1910	1000
604	20241212	105400	420844233	1910	1910	1910	1910	90
605	20241212	105300	420672333	1903	1903	1903	1903	1000
606	20241212	105200	418769333	1910	1905	1910	1905	5331
607	20241212	105100	408605479	1905	1905	1905	1905	0
608	20241212	105000	408605479	1905	1905	1905	1905	37
609	20241212	104900	408534994	1904	1904	1904	1904	5295
610	20241212	104800	398453314	1903	1900	1903	1900	3500
611	20241212	104700	391797314	1904	1904	1904	1904	1
612	20241212	104600	391795410	1880	1891	1891	1880	228
613	20241212	104500	391364922	1904	1895	1905	1895	7094
614	20241212	104400	377855565	1895	1891	1895	1891	8009
615	20241212	104300	362710126	1891	1875	1891	1875	13760
616	20241212	104200	336771449	1874	1869	1874	1868	8032
617	20241212	104100	321753043	1868	1865	1868	1865	1382
618	20241212	104000	319173517	1866	1866	1866	1866	233
619	20241212	103900	318738739	1866	1866	1866	1866	246
620	20241212	103800	318279703	1866	1866	1866	1866	75
621	20241212	103700	318139753	1869	1869	1869	1869	0
622	20241212	103600	318139753	1869	1869	1869	1869	0
623	20241212	103500	318139753	1869	1869	1869	1869	0
624	20241212	103400	318139753	1869	1869	1869	1869	0
625	20241212	103300	318139753	1869	1869	1869	1869	0
626	20241212	103200	318139753	1869	1869	1869	1869	0
627	20241212	103100	318139753	1869	1866	1869	1866	1001
628	20241212	103000	316271884	1869	1869	1869	1869	1
629	20241212	102900	316270015	1866	1866	1866	1866	80
630	20241212	102800	316120735	1869	1868	1869	1868	185
631	20241212	102700	315775130	1866	1866	1866	1866	58
632	20241212	102600	315666902	1868	1868	1868	1868	0
633	20241212	102500	315666902	1868	1866	1868	1866	207
634	20241212	102400	315280426	1868	1868	1868	1868	0
635	20241212	102300	315280426	1868	1868	1868	1868	0
636	20241212	102200	315280426	1868	1868	1868	1868	0
637	20241212	102100	315280426	1868	1868	1868	1868	0
638	20241212	102000	315280426	1868	1868	1868	1868	32
639	20241212	101900	315220650	1868	1868	1868	1868	0
640	20241212	101800	315220650	1868	1868	1868	1868	0
641	20241212	101700	315220650	1868	1860	1868	1860	1501
642	20241212	101600	312428782	1868	1867	1868	1867	4658
643	20241212	101500	303730596	1860	1861	1863	1860	3679
644	20241212	101400	296883003	1861	1861	1861	1861	1
645	20241212	101300	296881142	1860	1860	1860	1860	0
646	20241212	101200	296881142	1860	1859	1860	1859	1782
647	20241212	101100	293567762	1859	1859	1859	1859	0
648	20241212	101000	293567762	1859	1859	1859	1859	50
649	20241212	100900	293474812	1859	1859	1859	1850	780
650	20241212	100800	292028932	1859	1859	1859	1859	2
651	20241212	100700	292025214	1859	1858	1859	1858	201
652	20241212	100600	291651603	1858	1858	1858	1858	1
653	20241212	100500	291649745	1858	1850	1858	1850	8
654	20241212	100400	291634937	1850	1850	1850	1850	454
655	20241212	100300	290795037	1850	1850	1850	1850	0
656	20241212	100200	290795037	1850	1850	1850	1850	0
657	20241212	100100	290795037	1850	1850	1850	1850	0
658	20241212	100000	290795037	1850	1850	1850	1850	10
659	20241212	095900	290776537	1848	1848	1848	1848	0
660	20241212	095800	290776537	1848	1848	1848	1848	3
661	20241212	095700	290770993	1858	1858	1858	1858	107
662	20241212	095600	290572187	1859	1859	1859	1859	0
663	20241212	095500	290572187	1859	1848	1859	1848	500
664	20241212	095400	289643890	1858	1850	1858	1850	470
665	20241212	095300	288774382	1850	1850	1850	1850	80
666	20241212	095200	288626382	1846	1850	1850	1846	51
667	20241212	095100	288532036	1850	1850	1850	1850	0
668	20241212	095000	288532036	1850	1850	1850	1850	0
669	20241212	094900	288532036	1850	1849	1850	1849	2
670	20241212	094800	288528337	1845	1845	1845	1845	0
671	20241212	094700	288528337	1845	1845	1845	1845	12
672	20241212	094600	288506197	1845	1851	1851	1845	11415
673	20241212	094500	267408646	1851	1851	1860	1851	2081
674	20241212	094400	263556544	1851	1852	1852	1851	36
675	20241212	094300	263489901	1863	1863	1863	1851	506
676	20241212	094200	262553223	1863	1863	1863	1863	10
677	20241212	094100	262534593	1863	1863	1863	1863	0
678	20241212	094000	262534593	1863	1859	1863	1859	3136
679	20241212	093900	256704355	1859	1859	1859	1859	0
680	20241212	093800	256704355	1859	1859	1859	1859	10
681	20241212	093700	256685765	1860	1860	1860	1860	1000
682	20241212	093600	254825765	1860	1850	1860	1850	3000
683	20241212	093500	249247794	1850	1850	1850	1850	0
684	20241212	093400	249247794	1850	1840	1850	1840	4814
685	20241212	093300	240356272	1840	1840	1840	1840	0
686	20241212	093200	240356272	1840	1835	1840	1835	454
687	20241212	093100	239521976	1836	1824	1836	1823	401
688	20241212	093000	238790696	1837	1838	1838	1823	2074
689	20241212	092900	235004385	1838	1838	1838	1838	2
690	20241212	092800	235000709	1840	1840	1840	1840	2
691	20241212	092700	234997029	1840	1836	1840	1836	5231
692	20241212	092600	225386797	1837	1837	1837	1837	0
693	20241212	092500	225386797	1837	1820	1837	1820	4291
694	20241212	092400	217523410	1820	1820	1820	1819	2590
695	20241212	092300	212810520	1818	1821	1830	1818	2027
696	20241212	092200	209112603	1821	1837	1837	1820	11061
697	20241212	092100	188975025	1837	1837	1837	1821	105
698	20241212	092000	188782940	1842	1844	1844	1805	13850
699	20241212	091900	163531454	1849	1856	1856	1849	4401
700	20241212	091800	155384475	1856	1860	1860	1856	3442
701	20241212	091700	148989388	1860	1869	1869	1860	3635
702	20241212	091600	142217868	1869	1860	1869	1860	1100
703	20241212	091500	140170995	1860	1863	1869	1860	1682
704	20241212	091400	137037384	1863	1867	1869	1863	6266
705	20241212	091300	125359774	1867	1869	1875	1867	3793
706	20241212	091200	118275937	1869	1870	1870	1869	2175
707	20241212	091100	114209325	1868	1895	1895	1868	9129
708	20241212	091000	97037279	1899	1904	1904	1896	580
709	20241212	090900	95935839	1904	1912	1913	1904	25980
710	20241212	090800	46311089	1913	1913	1913	1912	2796
711	20241212	090700	40963741	1913	1913	1913	1912	5534
712	20241212	090600	30379395	1913	1913	1913	1913	3173
713	20241212	090500	24309446	1913	1915	1920	1913	3475
714	20241212	090400	17659247	1920	1920	1920	1920	50
715	20241212	090300	17563247	1923	1914	1923	1914	136
716	20241212	090200	17302853	1925	1913	1930	1913	1004
717	20241212	090100	15370168	1930	1935	1940	1912	2517
718	20241212	090000	10500080	1936	1910	1936	1910	5497