KissMeData/267320/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	205200	170599011	1896	1896	1896	1896	1519
3	20241212	205100	170599011	1896	1896	1896	1896	0
4	20241212	205000	170599011	1896	1896	1896	1896	0
5	20241212	204900	170599011	1896	1896	1896	1896	0
6	20241212	204800	170599011	1896	1896	1896	1896	0
7	20241212	204700	170599011	1896	1896	1896	1896	0
8	20241212	204600	170599011	1896	1896	1896	1896	0
9	20241212	204500	170599011	1896	1896	1896	1896	0
10	20241212	204400	170599011	1896	1896	1896	1896	0
11	20241212	204300	170599011	1896	1896	1896	1896	0
12	20241212	204200	170599011	1896	1896	1896	1896	0
13	20241212	204100	170599011	1896	1896	1896	1896	0
14	20241212	204000	170599011	1896	1896	1896	1896	0
15	20241212	203900	170599011	1896	1896	1896	1896	0
16	20241212	203800	170599011	1896	1896	1896	1896	0
17	20241212	203700	170599011	1896	1896	1896	1896	0
18	20241212	203600	170599011	1896	1896	1896	1896	0
19	20241212	203500	170599011	1896	1896	1896	1896	0
20	20241212	203400	170599011	1896	1896	1896	1896	0
21	20241212	203300	170599011	1896	1896	1896	1896	0
22	20241212	203200	170599011	1896	1896	1896	1896	0
23	20241212	203100	170599011	1896	1896	1896	1896	0
24	20241212	203000	170599011	1896	1896	1896	1896	0
25	20241212	202900	170599011	1896	1896	1896	1896	0
26	20241212	202800	170599011	1896	1896	1896	1896	0
27	20241212	202700	170599011	1896	1896	1896	1896	0
28	20241212	202600	170599011	1896	1896	1896	1896	0
29	20241212	202500	170599011	1896	1896	1896	1896	0
30	20241212	202400	170599011	1896	1896	1896	1896	0
31	20241212	202300	170599011	1896	1896	1896	1896	0
32	20241212	202200	170599011	1896	1896	1896	1896	1519
33	20241212	202100	170599011	1896	1896	1896	1896	0
34	20241212	202000	170599011	1896	1896	1896	1896	0
35	20241212	201900	170599011	1896	1896	1896	1896	0
36	20241212	201800	170599011	1896	1896	1896	1896	0
37	20241212	201700	170599011	1896	1896	1896	1896	0
38	20241212	201600	170599011	1896	1896	1896	1896	0
39	20241212	201500	170599011	1896	1896	1896	1896	0
40	20241212	201400	170599011	1896	1896	1896	1896	0
41	20241212	201300	170599011	1896	1896	1896	1896	0
42	20241212	201200	170599011	1896	1896	1896	1896	0
43	20241212	201100	170599011	1896	1896	1896	1896	0
44	20241212	201000	170599011	1896	1896	1896	1896	0
45	20241212	200900	170599011	1896	1896	1896	1896	0
46	20241212	200800	170599011	1896	1896	1896	1896	0
47	20241212	200700	170599011	1896	1896	1896	1896	0
48	20241212	200600	170599011	1896	1896	1896	1896	0
49	20241212	200500	170599011	1896	1896	1896	1896	0
50	20241212	200400	170599011	1896	1896	1896	1896	0
51	20241212	200300	170599011	1896	1896	1896	1896	0
52	20241212	200200	170599011	1896	1896	1896	1896	0
53	20241212	200100	170599011	1896	1896	1896	1896	0
54	20241212	200000	170599011	1896	1896	1896	1896	0
55	20241212	195900	170599011	1896	1896	1896	1896	0
56	20241212	195800	170599011	1896	1896	1896	1896	0
57	20241212	195700	170599011	1896	1896	1896	1896	0
58	20241212	195600	170599011	1896	1896	1896	1896	0
59	20241212	195500	170599011	1896	1896	1896	1896	0
60	20241212	195400	170599011	1896	1896	1896	1896	0
61	20241212	195300	170599011	1896	1896	1896	1896	0
62	20241212	195200	170599011	1896	1896	1896	1896	1519
63	20241212	195100	170599011	1896	1896	1896	1896	0
64	20241212	195000	170599011	1896	1896	1896	1896	0
65	20241212	194900	170599011	1896	1896	1896	1896	0
66	20241212	194800	170599011	1896	1896	1896	1896	0
67	20241212	194700	170599011	1896	1896	1896	1896	0
68	20241212	194600	170599011	1896	1896	1896	1896	0
69	20241212	194500	170599011	1896	1896	1896	1896	0
70	20241212	194400	170599011	1896	1896	1896	1896	0
71	20241212	194300	170599011	1896	1896	1896	1896	0
72	20241212	194200	170599011	1896	1896	1896	1896	0
73	20241212	194100	170599011	1896	1896	1896	1896	0
74	20241212	194000	170599011	1896	1896	1896	1896	0
75	20241212	193900	170599011	1896	1896	1896	1896	0
76	20241212	193800	170599011	1896	1896	1896	1896	0
77	20241212	193700	170599011	1896	1896	1896	1896	0
78	20241212	193600	170599011	1896	1896	1896	1896	0
79	20241212	193500	170599011	1896	1896	1896	1896	0
80	20241212	193400	170599011	1896	1896	1896	1896	0
81	20241212	193300	170599011	1896	1896	1896	1896	0
82	20241212	193200	170599011	1896	1896	1896	1896	0
83	20241212	193100	170599011	1896	1896	1896	1896	0
84	20241212	193000	170599011	1896	1896	1896	1896	0
85	20241212	192900	170599011	1896	1896	1896	1896	0
86	20241212	192800	170599011	1896	1896	1896	1896	0
87	20241212	192700	170599011	1896	1896	1896	1896	0
88	20241212	192600	170599011	1896	1896	1896	1896	0
89	20241212	192500	170599011	1896	1896	1896	1896	0
90	20241212	192400	170599011	1896	1896	1896	1896	0
91	20241212	192300	170599011	1896	1896	1896	1896	0
92	20241212	192200	170599011	1896	1896	1896	1896	1519
93	20241212	192100	170599011	1896	1896	1896	1896	0
94	20241212	192000	170599011	1896	1896	1896	1896	0
95	20241212	191900	170599011	1896	1896	1896	1896	0
96	20241212	191800	170599011	1896	1896	1896	1896	0
97	20241212	191700	170599011	1896	1896	1896	1896	0
98	20241212	191600	170599011	1896	1896	1896	1896	0
99	20241212	191500	170599011	1896	1896	1896	1896	0
100	20241212	191400	170599011	1896	1896	1896	1896	0
101	20241212	191300	170599011	1896	1896	1896	1896	0
102	20241212	191200	170599011	1896	1896	1896	1896	0
103	20241212	191100	170599011	1896	1896	1896	1896	0
104	20241212	191000	170599011	1896	1896	1896	1896	0
105	20241212	190900	170599011	1896	1896	1896	1896	0
106	20241212	190800	170599011	1896	1896	1896	1896	0
107	20241212	190700	170599011	1896	1896	1896	1896	0
108	20241212	190600	170599011	1896	1896	1896	1896	0
109	20241212	190500	170599011	1896	1896	1896	1896	0
110	20241212	190400	170599011	1896	1896	1896	1896	0
111	20241212	190300	170599011	1896	1896	1896	1896	0
112	20241212	190200	170599011	1896	1896	1896	1896	0
113	20241212	190100	170599011	1896	1896	1896	1896	0
114	20241212	190000	170599011	1896	1896	1896	1896	0
115	20241212	185900	170599011	1896	1896	1896	1896	0
116	20241212	185800	170599011	1896	1896	1896	1896	0
117	20241212	185700	170599011	1896	1896	1896	1896	0
118	20241212	185600	170599011	1896	1896	1896	1896	0
119	20241212	185500	170599011	1896	1896	1896	1896	0
120	20241212	185400	170599011	1896	1896	1896	1896	0
121	20241212	185300	170599011	1896	1896	1896	1896	0
122	20241212	185200	170599011	1896	1896	1896	1896	1519
123	20241212	185100	170599011	1896	1896	1896	1896	0
124	20241212	185000	170599011	1896	1896	1896	1896	0
125	20241212	184900	170599011	1896	1896	1896	1896	0
126	20241212	184800	170599011	1896	1896	1896	1896	0
127	20241212	184700	170599011	1896	1896	1896	1896	0
128	20241212	184600	170599011	1896	1896	1896	1896	0
129	20241212	184500	170599011	1896	1896	1896	1896	0
130	20241212	184400	170599011	1896	1896	1896	1896	0
131	20241212	184300	170599011	1896	1896	1896	1896	0
132	20241212	184200	170599011	1896	1896	1896	1896	0
133	20241212	184100	170599011	1896	1896	1896	1896	0
134	20241212	184000	170599011	1896	1896	1896	1896	0
135	20241212	183900	170599011	1896	1896	1896	1896	0
136	20241212	183800	170599011	1896	1896	1896	1896	0
137	20241212	183700	170599011	1896	1896	1896	1896	0
138	20241212	183600	170599011	1896	1896	1896	1896	0
139	20241212	183500	170599011	1896	1896	1896	1896	0
140	20241212	183400	170599011	1896	1896	1896	1896	0
141	20241212	183300	170599011	1896	1896	1896	1896	0
142	20241212	183200	170599011	1896	1896	1896	1896	0
143	20241212	183100	170599011	1896	1896	1896	1896	0
144	20241212	183000	170599011	1896	1896	1896	1896	0
145	20241212	182900	170599011	1896	1896	1896	1896	0
146	20241212	182800	170599011	1896	1896	1896	1896	0
147	20241212	182700	170599011	1896	1896	1896	1896	0
148	20241212	182600	170599011	1896	1896	1896	1896	0
149	20241212	182500	170599011	1896	1896	1896	1896	0
150	20241212	182400	170599011	1896	1896	1896	1896	0
151	20241212	182300	170599011	1896	1896	1896	1896	0
152	20241212	182200	170599011	1896	1896	1896	1896	1519
153	20241212	182100	170599011	1896	1896	1896	1896	0
154	20241212	182000	170599011	1896	1896	1896	1896	0
155	20241212	181900	170599011	1896	1896	1896	1896	0
156	20241212	181800	170599011	1896	1896	1896	1896	0
157	20241212	181700	170599011	1896	1896	1896	1896	0
158	20241212	181600	170599011	1896	1896	1896	1896	0
159	20241212	181500	170599011	1896	1896	1896	1896	0
160	20241212	181400	170599011	1896	1896	1896	1896	0
161	20241212	181300	170599011	1896	1896	1896	1896	0
162	20241212	181200	170599011	1896	1896	1896	1896	0
163	20241212	181100	170599011	1896	1896	1896	1896	0
164	20241212	181000	170599011	1896	1896	1896	1896	0
165	20241212	180900	170599011	1896	1896	1896	1896	0
166	20241212	180800	170599011	1896	1896	1896	1896	0
167	20241212	180700	170599011	1896	1896	1896	1896	0
168	20241212	180600	170599011	1896	1896	1896	1896	0
169	20241212	180500	170599011	1896	1896	1896	1896	0
170	20241212	180400	170599011	1896	1896	1896	1896	0
171	20241212	180300	170599011	1896	1896	1896	1896	0
172	20241212	180200	170599011	1896	1896	1896	1896	0
173	20241212	180100	170599011	1896	1896	1896	1896	0
174	20241212	180000	170599011	1896	1896	1896	1896	0
175	20241212	175900	170599011	1896	1896	1896	1896	0
176	20241212	175800	170599011	1896	1896	1896	1896	0
177	20241212	175700	170599011	1896	1896	1896	1896	0
178	20241212	175600	170599011	1896	1896	1896	1896	0
179	20241212	175500	170599011	1896	1896	1896	1896	0
180	20241212	175400	170599011	1896	1896	1896	1896	0
181	20241212	175300	170599011	1896	1896	1896	1896	0
182	20241212	175200	170599011	1896	1896	1896	1896	1519
183	20241212	175100	170599011	1896	1896	1896	1896	0
184	20241212	175000	170599011	1896	1896	1896	1896	0
185	20241212	174900	170599011	1896	1896	1896	1896	0
186	20241212	174800	170599011	1896	1896	1896	1896	0
187	20241212	174700	170599011	1896	1896	1896	1896	0
188	20241212	174600	170599011	1896	1896	1896	1896	0
189	20241212	174500	170599011	1896	1896	1896	1896	0
190	20241212	174400	170599011	1896	1896	1896	1896	0
191	20241212	174300	170599011	1896	1896	1896	1896	0
192	20241212	174200	170599011	1896	1896	1896	1896	0
193	20241212	174100	170599011	1896	1896	1896	1896	0
194	20241212	174000	170599011	1896	1896	1896	1896	0
195	20241212	173900	170599011	1896	1896	1896	1896	0
196	20241212	173800	170599011	1896	1896	1896	1896	0
197	20241212	173700	170599011	1896	1896	1896	1896	0
198	20241212	173600	170599011	1896	1896	1896	1896	0
199	20241212	173500	170599011	1896	1896	1896	1896	0
200	20241212	173400	170599011	1896	1896	1896	1896	0
201	20241212	173300	170599011	1896	1896	1896	1896	0
202	20241212	173200	170599011	1896	1896	1896	1896	0
203	20241212	173100	170599011	1896	1896	1896	1896	0
204	20241212	173000	170599011	1896	1896	1896	1896	0
205	20241212	172900	170599011	1896	1896	1896	1896	0
206	20241212	172800	170599011	1896	1896	1896	1896	0
207	20241212	172700	170599011	1896	1896	1896	1896	0
208	20241212	172600	170599011	1896	1896	1896	1896	0
209	20241212	172500	170599011	1896	1896	1896	1896	0
210	20241212	172400	170599011	1896	1896	1896	1896	0
211	20241212	172300	170599011	1896	1896	1896	1896	0
212	20241212	172200	170599011	1896	1896	1896	1896	1519
213	20241212	172100	170599011	1896	1896	1896	1896	0
214	20241212	172000	170599011	1896	1896	1896	1896	0
215	20241212	171900	170599011	1896	1896	1896	1896	0
216	20241212	171800	170599011	1896	1896	1896	1896	0
217	20241212	171700	170599011	1896	1896	1896	1896	0
218	20241212	171600	170599011	1896	1896	1896	1896	0
219	20241212	171500	170599011	1896	1896	1896	1896	0
220	20241212	171400	170599011	1896	1896	1896	1896	0
221	20241212	171300	170599011	1896	1896	1896	1896	0
222	20241212	171200	170599011	1896	1896	1896	1896	0
223	20241212	171100	170599011	1896	1896	1896	1896	0
224	20241212	171000	170599011	1896	1896	1896	1896	0
225	20241212	170900	170599011	1896	1896	1896	1896	0
226	20241212	170800	170599011	1896	1896	1896	1896	0
227	20241212	170700	170599011	1896	1896	1896	1896	0
228	20241212	170600	170599011	1896	1896	1896	1896	0
229	20241212	170500	170599011	1896	1896	1896	1896	0
230	20241212	170400	170599011	1896	1896	1896	1896	0
231	20241212	170300	170599011	1896	1896	1896	1896	0
232	20241212	170200	170599011	1896	1896	1896	1896	0
233	20241212	170100	170599011	1896	1896	1896	1896	0
234	20241212	170000	170599011	1896	1896	1896	1896	0
235	20241212	165900	170599011	1896	1896	1896	1896	0
236	20241212	165800	170599011	1896	1896	1896	1896	0
237	20241212	165700	170599011	1896	1896	1896	1896	0
238	20241212	165600	170599011	1896	1896	1896	1896	0
239	20241212	165500	170599011	1896	1896	1896	1896	0
240	20241212	165400	170599011	1896	1896	1896	1896	0
241	20241212	165300	170599011	1896	1896	1896	1896	0
242	20241212	165200	170599011	1896	1896	1896	1896	1519
243	20241212	165100	170599011	1896	1896	1896	1896	0
244	20241212	165000	170599011	1896	1896	1896	1896	0
245	20241212	164900	170599011	1896	1896	1896	1896	0
246	20241212	164800	170599011	1896	1896	1896	1896	0
247	20241212	164700	170599011	1896	1896	1896	1896	0
248	20241212	164600	170599011	1896	1896	1896	1896	0
249	20241212	164500	170599011	1896	1896	1896	1896	0
250	20241212	164400	170599011	1896	1896	1896	1896	0
251	20241212	164300	170599011	1896	1896	1896	1896	0
252	20241212	164200	170599011	1896	1896	1896	1896	0
253	20241212	164100	170599011	1896	1896	1896	1896	0
254	20241212	164000	170599011	1896	1896	1896	1896	0
255	20241212	163900	170599011	1896	1896	1896	1896	0
256	20241212	163800	170599011	1896	1896	1896	1896	0
257	20241212	163700	170599011	1896	1896	1896	1896	0
258	20241212	163600	170599011	1896	1896	1896	1896	0
259	20241212	163500	170599011	1896	1896	1896	1896	0
260	20241212	163400	170599011	1896	1896	1896	1896	0
261	20241212	163300	170599011	1896	1896	1896	1896	0
262	20241212	163200	170599011	1896	1896	1896	1896	0
263	20241212	163100	170599011	1896	1896	1896	1896	0
264	20241212	163000	170599011	1896	1896	1896	1896	0
265	20241212	162900	170599011	1896	1896	1896	1896	0
266	20241212	162800	170599011	1896	1896	1896	1896	0
267	20241212	162700	170599011	1896	1896	1896	1896	0
268	20241212	162600	170599011	1896	1896	1896	1896	0
269	20241212	162500	170599011	1896	1896	1896	1896	0
270	20241212	162400	170599011	1896	1896	1896	1896	0
271	20241212	162300	170599011	1896	1896	1896	1896	0
272	20241212	162200	170599011	1896	1896	1896	1896	1519
273	20241212	162100	170599011	1896	1896	1896	1896	0
274	20241212	162000	170599011	1896	1896	1896	1896	0
275	20241212	161900	170599011	1896	1896	1896	1896	0
276	20241212	161800	170599011	1896	1896	1896	1896	0
277	20241212	161700	170599011	1896	1896	1896	1896	0
278	20241212	161600	170599011	1896	1896	1896	1896	0
279	20241212	161500	170599011	1896	1896	1896	1896	0
280	20241212	161400	170599011	1896	1896	1896	1896	0
281	20241212	161300	170599011	1896	1896	1896	1896	0
282	20241212	161200	170599011	1896	1896	1896	1896	0
283	20241212	161100	170599011	1896	1896	1896	1896	0
284	20241212	161000	170599011	1896	1896	1896	1896	0
285	20241212	160900	170599011	1896	1896	1896	1896	0
286	20241212	160800	170599011	1896	1896	1896	1896	0
287	20241212	160700	170599011	1896	1896	1896	1896	0
288	20241212	160600	170599011	1896	1896	1896	1896	0
289	20241212	160500	170599011	1896	1896	1896	1896	0
290	20241212	160400	170599011	1896	1896	1896	1896	0
291	20241212	160300	170599011	1896	1896	1896	1896	0
292	20241212	160200	170599011	1896	1896	1896	1896	0
293	20241212	160100	170599011	1896	1896	1896	1896	0
294	20241212	160000	170599011	1896	1896	1896	1896	0
295	20241212	155900	170599011	1896	1896	1896	1896	0
296	20241212	155800	170599011	1896	1896	1896	1896	0
297	20241212	155700	170599011	1896	1896	1896	1896	0
298	20241212	155600	170599011	1896	1896	1896	1896	0
299	20241212	155500	170599011	1896	1896	1896	1896	0
300	20241212	155400	170599011	1896	1896	1896	1896	0
301	20241212	155300	170599011	1896	1896	1896	1896	0
302	20241212	155200	170599011	1896	1896	1896	1896	1519
303	20241212	155100	170599011	1896	1896	1896	1896	0
304	20241212	155000	170599011	1896	1896	1896	1896	0
305	20241212	154900	170599011	1896	1896	1896	1896	0
306	20241212	154800	170599011	1896	1896	1896	1896	0
307	20241212	154700	170599011	1896	1896	1896	1896	0
308	20241212	154600	170599011	1896	1896	1896	1896	0
309	20241212	154500	170599011	1896	1896	1896	1896	0
310	20241212	154400	170599011	1896	1896	1896	1896	0
311	20241212	154300	170599011	1896	1896	1896	1896	0
312	20241212	154200	170599011	1896	1896	1896	1896	0
313	20241212	154100	170599011	1896	1896	1896	1896	0
314	20241212	154000	170599011	1896	1896	1896	1896	0
315	20241212	153900	170599011	1896	1896	1896	1896	0
316	20241212	153800	170599011	1896	1896	1896	1896	0
317	20241212	153700	170599011	1896	1896	1896	1896	0
318	20241212	153600	170599011	1896	1896	1896	1896	0
319	20241212	153500	170599011	1896	1896	1896	1896	0
320	20241212	153400	170599011	1896	1896	1896	1896	0
321	20241212	153300	170599011	1896	1896	1896	1896	0
322	20241212	153200	170599011	1896	1896	1896	1896	0
323	20241212	153100	170599011	1896	1896	1896	1896	0
324	20241212	153000	170599011	1896	1896	1896	1896	1519
325	20241212	152900	167718987	1897	1897	1897	1897	0
326	20241212	152800	167718987	1897	1897	1897	1897	0
327	20241212	152700	167718987	1897	1897	1897	1897	0
328	20241212	152600	167718987	1897	1897	1897	1897	0
329	20241212	152500	167718987	1897	1897	1897	1897	0
330	20241212	152400	167718987	1897	1897	1897	1897	0
331	20241212	152300	167718987	1897	1897	1897	1897	0
332	20241212	152200	167718987	1897	1897	1897	1897	0
333	20241212	152100	167718987	1897	1897	1897	1897	0
334	20241212	152000	167718987	1897	1897	1897	1897	0
335	20241212	151900	167718987	1897	1897	1897	1897	200
336	20241212	151800	167339587	1897	1897	1897	1897	0
337	20241212	151700	167339587	1897	1887	1897	1887	51
338	20241212	151600	167243330	1900	1900	1900	1900	0
339	20241212	151500	167243330	1900	1900	1900	1900	1
340	20241212	151400	167241430	1900	1900	1900	1900	0
341	20241212	151300	167241430	1900	1900	1900	1900	100
342	20241212	151200	167051430	1900	1895	1900	1895	993
343	20241212	151100	165167505	1895	1895	1895	1895	0
344	20241212	151000	165167505	1895	1890	1895	1890	4916
345	20241212	150900	155875928	1890	1889	1890	1889	1001
346	20241212	150800	153985038	1889	1889	1889	1889	0
347	20241212	150700	153985038	1889	1889	1889	1889	500
348	20241212	150600	153040538	1889	1889	1889	1889	0
349	20241212	150500	153040538	1889	1886	1889	1886	1001
350	20241212	150400	151152649	1889	1889	1889	1889	5
351	20241212	150300	151143204	1889	1889	1889	1889	0
352	20241212	150200	151143204	1889	1889	1889	1889	1
353	20241212	150100	151141315	1885	1885	1885	1885	0
354	20241212	150000	151141315	1885	1887	1888	1885	513
355	20241212	145900	150172907	1887	1886	1887	1886	12
356	20241212	145800	150150274	1887	1888	1888	1887	208
357	20241212	145700	149757571	1888	1888	1888	1888	5
358	20241212	145600	149748131	1888	1888	1888	1885	461
359	20241212	145500	148879137	1888	1888	1888	1888	0
360	20241212	145400	148879137	1888	1888	1888	1888	0
361	20241212	145300	148879137	1888	1887	1888	1884	332
362	20241212	145200	148252805	1887	1887	1887	1887	0
363	20241212	145100	148252805	1887	1887	1887	1887	0
364	20241212	145000	148252805	1887	1887	1887	1887	2
365	20241212	144900	148249031	1887	1887	1887	1887	0
366	20241212	144800	148249031	1887	1887	1887	1883	266
367	20241212	144700	147748144	1882	1884	1885	1882	739
368	20241212	144600	146355508	1884	1884	1884	1884	0
369	20241212	144500	146355508	1884	1884	1884	1884	0
370	20241212	144400	146355508	1884	1884	1884	1884	0
371	20241212	144300	146355508	1884	1884	1884	1884	0
372	20241212	144200	146355508	1884	1882	1884	1882	7
373	20241212	144100	146342332	1884	1884	1884	1884	0
374	20241212	144000	146342332	1884	1883	1884	1883	75
375	20241212	143900	146201102	1884	1884	1884	1884	1
376	20241212	143800	146199218	1883	1885	1885	1883	5
377	20241212	143700	146189798	1885	1885	1885	1885	0
378	20241212	143600	146189798	1885	1881	1885	1881	115
379	20241212	143500	145973479	1881	1870	1881	1870	7257
380	20241212	143400	132355533	1870	1870	1870	1870	99
381	20241212	143300	132170403	1870	1869	1870	1869	101
382	20241212	143200	131981633	1870	1870	1870	1870	23
383	20241212	143100	131938623	1870	1870	1870	1870	0
384	20241212	143000	131938623	1870	1870	1870	1870	100
385	20241212	142900	131751623	1870	1870	1870	1870	0
386	20241212	142800	131751623	1870	1870	1870	1870	0
387	20241212	142700	131751623	1870	1870	1870	1870	0
388	20241212	142600	131751623	1870	1870	1870	1870	0
389	20241212	142500	131751623	1870	1870	1870	1870	1
390	20241212	142400	131749753	1869	1865	1869	1865	1993
391	20241212	142300	128032204	1865	1865	1865	1865	0
392	20241212	142200	128032204	1865	1865	1865	1865	0
393	20241212	142100	128032204	1865	1865	1865	1865	0
394	20241212	142000	128032204	1865	1865	1865	1865	0
395	20241212	141900	128032204	1865	1865	1865	1865	1
396	20241212	141800	128030339	1865	1865	1865	1865	2
397	20241212	141700	128026609	1865	1865	1865	1865	0
398	20241212	141600	128026609	1865	1865	1865	1865	32
399	20241212	141500	127966929	1865	1865	1865	1865	10
400	20241212	141400	127948279	1865	1865	1865	1865	0
401	20241212	141300	127948279	1865	1865	1865	1865	0
402	20241212	141200	127948279	1865	1865	1865	1865	0
403	20241212	141100	127948279	1865	1865	1865	1865	0
404	20241212	141000	127948279	1865	1865	1865	1865	0
405	20241212	140900	127948279	1865	1865	1865	1865	0
406	20241212	140800	127948279	1865	1865	1865	1865	0
407	20241212	140700	127948279	1865	1865	1865	1865	0
408	20241212	140600	127948279	1865	1865	1865	1865	1
409	20241212	140500	127946414	1858	1858	1858	1858	0
410	20241212	140400	127946414	1858	1861	1861	1858	1100
411	20241212	140300	125901780	1865	1864	1865	1861	3001
412	20241212	140200	120315660	1865	1865	1865	1865	10
413	20241212	140100	120297010	1864	1864	1864	1864	0
414	20241212	140000	120297010	1864	1864	1864	1864	0
415	20241212	135900	120297010	1864	1864	1864	1864	46
416	20241212	135800	120211266	1865	1865	1865	1865	0
417	20241212	135700	120211266	1865	1865	1865	1865	0
418	20241212	135600	120211266	1865	1865	1865	1865	0
419	20241212	135500	120211266	1865	1865	1865	1865	0
420	20241212	135400	120211266	1865	1865	1865	1865	0
421	20241212	135300	120211266	1865	1865	1865	1865	10
422	20241212	135200	120192616	1865	1868	1868	1865	191
423	20241212	135100	119836119	1868	1868	1868	1868	0
424	20241212	135000	119836119	1868	1868	1868	1868	173
425	20241212	134900	119512955	1868	1868	1868	1868	31
426	20241212	134800	119455047	1868	1868	1868	1868	101
427	20241212	134700	119266379	1868	1868	1868	1868	0
428	20241212	134600	119266379	1868	1868	1868	1868	0
429	20241212	134500	119266379	1868	1868	1868	1868	0
430	20241212	134400	119266379	1868	1868	1868	1868	0
431	20241212	134300	119266379	1868	1868	1868	1868	0
432	20241212	134200	119266379	1868	1868	1868	1868	0
433	20241212	134100	119266379	1868	1868	1868	1868	1
434	20241212	134000	119264511	1868	1868	1868	1868	0
435	20241212	133900	119264511	1868	1868	1868	1868	0
436	20241212	133800	119264511	1868	1868	1868	1868	0
437	20241212	133700	119264511	1868	1868	1868	1868	0
438	20241212	133600	119264511	1868	1868	1868	1868	0
439	20241212	133500	119264511	1868	1868	1868	1868	0
440	20241212	133400	119264511	1868	1868	1868	1868	0
441	20241212	133300	119264511	1868	1866	1868	1866	2
442	20241212	133200	119260777	1868	1868	1868	1868	0
443	20241212	133100	119260777	1868	1867	1868	1867	2
444	20241212	133000	119257042	1868	1868	1868	1868	0
445	20241212	132900	119257042	1868	1867	1868	1867	2
446	20241212	132800	119253307	1868	1868	1868	1868	0
447	20241212	132700	119253307	1868	1868	1868	1868	1
448	20241212	132600	119251439	1859	1859	1859	1859	0
449	20241212	132500	119251439	1859	1859	1859	1859	0
450	20241212	132400	119251439	1859	1859	1859	1859	1
451	20241212	132300	119249580	1860	1860	1860	1860	0
452	20241212	132200	119249580	1860	1860	1860	1860	0
453	20241212	132100	119249580	1860	1860	1860	1860	242
454	20241212	132000	118799460	1860	1860	1860	1860	393
455	20241212	131900	118068480	1861	1868	1868	1861	1122
456	20241212	131800	115978056	1868	1868	1868	1868	0
457	20241212	131700	115978056	1868	1868	1868	1868	0
458	20241212	131600	115978056	1868	1868	1868	1868	0
459	20241212	131500	115978056	1868	1867	1868	1867	2
460	20241212	131400	115974321	1868	1868	1868	1868	0
461	20241212	131300	115974321	1868	1868	1868	1868	0
462	20241212	131200	115974321	1868	1868	1868	1868	0
463	20241212	131100	115974321	1868	1868	1868	1868	1
464	20241212	131000	115972453	1868	1868	1868	1868	1
465	20241212	130900	115970585	1868	1868	1868	1868	10
466	20241212	130800	115951905	1868	1868	1868	1868	10
467	20241212	130700	115933225	1868	1868	1868	1868	2
468	20241212	130600	115929489	1868	1868	1868	1868	0
469	20241212	130500	115929489	1868	1868	1868	1868	0
470	20241212	130400	115929489	1868	1868	1868	1868	0
471	20241212	130300	115929489	1868	1868	1868	1868	0
472	20241212	130200	115929489	1868	1868	1868	1868	2
473	20241212	130100	115925753	1868	1868	1868	1868	0
474	20241212	130000	115925753	1868	1868	1868	1868	0
475	20241212	125900	115925753	1868	1868	1868	1867	97
476	20241212	125800	115744634	1867	1867	1867	1867	81
477	20241212	125700	115593407	1868	1868	1868	1868	0
478	20241212	125600	115593407	1868	1868	1868	1868	0
479	20241212	125500	115593407	1868	1868	1868	1868	0
480	20241212	125400	115593407	1868	1868	1868	1868	0
481	20241212	125300	115593407	1868	1868	1868	1868	6
482	20241212	125200	115582199	1868	1868	1868	1868	0
483	20241212	125100	115582199	1868	1868	1868	1868	0
484	20241212	125000	115582199	1868	1868	1868	1868	0
485	20241212	124900	115582199	1868	1868	1868	1868	500
486	20241212	124800	114648199	1868	1868	1868	1868	0
487	20241212	124700	114648199	1868	1868	1868	1868	0
488	20241212	124600	114648199	1868	1868	1868	1868	0
489	20241212	124500	114648199	1868	1868	1868	1868	0
490	20241212	124400	114648199	1868	1868	1868	1868	0
491	20241212	124300	114648199	1868	1868	1868	1868	0
492	20241212	124200	114648199	1868	1868	1868	1868	358
493	20241212	124100	113979455	1869	1869	1869	1869	306
494	20241212	124000	113407541	1869	1869	1869	1869	9
495	20241212	123900	113390720	1869	1869	1869	1869	10
496	20241212	123800	113372030	1869	1869	1869	1869	3
497	20241212	123700	113366423	1869	1869	1869	1869	2
498	20241212	123600	113362685	1869	1869	1869	1869	15
499	20241212	123500	113334650	1869	1869	1869	1869	2
500	20241212	123400	113330912	1869	1869	1869	1869	156
501	20241212	123300	113039348	1869	1870	1870	1869	155
502	20241212	123200	112749500	1870	1870	1870	1870	1
503	20241212	123100	112747630	1874	1874	1874	1874	0
504	20241212	123000	112747630	1874	1874	1874	1874	0
505	20241212	122900	112747630	1874	1874	1874	1874	0
506	20241212	122800	112747630	1874	1874	1874	1874	0
507	20241212	122700	112747630	1874	1874	1874	1874	0
508	20241212	122600	112747630	1874	1873	1874	1873	16
509	20241212	122500	112717661	1874	1874	1874	1874	0
510	20241212	122400	112717661	1874	1874	1874	1874	0
511	20241212	122300	112717661	1874	1874	1874	1874	0
512	20241212	122200	112717661	1874	1874	1874	1874	0
513	20241212	122100	112717661	1874	1874	1874	1874	1
514	20241212	122000	112715787	1874	1874	1874	1874	0
515	20241212	121900	112715787	1874	1874	1874	1874	31
516	20241212	121800	112657693	1875	1875	1875	1875	15
517	20241212	121700	112629568	1875	1875	1875	1875	100
518	20241212	121600	112442068	1875	1875	1875	1875	59
519	20241212	121500	112331443	1875	1875	1875	1875	0
520	20241212	121400	112331443	1875	1875	1875	1875	0
521	20241212	121300	112331443	1875	1875	1875	1875	0
522	20241212	121200	112331443	1875	1875	1875	1875	0
523	20241212	121100	112331443	1875	1875	1875	1875	0
524	20241212	121000	112331443	1875	1875	1875	1875	1
525	20241212	120900	112329568	1870	1870	1870	1870	0
526	20241212	120800	112329568	1870	1870	1870	1870	3
527	20241212	120700	112323958	1876	1876	1876	1876	0
528	20241212	120600	112323958	1876	1876	1876	1876	0
529	20241212	120500	112323958	1876	1876	1876	1876	150
530	20241212	120400	112042558	1876	1876	1876	1876	0
531	20241212	120300	112042558	1876	1876	1876	1876	0
532	20241212	120200	112042558	1876	1876	1876	1876	0
533	20241212	120100	112042558	1876	1876	1876	1876	0
534	20241212	120000	112042558	1876	1876	1876	1876	0
535	20241212	115900	112042558	1876	1876	1876	1876	0
536	20241212	115800	112042558	1876	1869	1876	1869	12
537	20241212	115700	112020123	1869	1869	1869	1869	5
538	20241212	115600	112010778	1869	1875	1876	1869	152
539	20241212	115500	111725938	1875	1875	1875	1875	20
540	20241212	115400	111688438	1876	1876	1876	1876	1
541	20241212	115300	111686562	1875	1876	1876	1875	540
542	20241212	115200	110673698	1876	1873	1876	1873	1205
543	20241212	115100	108414424	1873	1870	1873	1870	504
544	20241212	115000	107471336	1869	1869	1869	1869	356
545	20241212	114900	106805972	1868	1869	1869	1868	555
546	20241212	114800	105768732	1869	1869	1869	1869	0
547	20241212	114700	105768732	1869	1869	1869	1869	0
548	20241212	114600	105768732	1869	1869	1869	1869	0
549	20241212	114500	105768732	1869	1869	1869	1869	0
550	20241212	114400	105768732	1869	1869	1869	1869	2
551	20241212	114300	105764994	1869	1869	1869	1869	0
552	20241212	114200	105764994	1869	1869	1869	1869	1
553	20241212	114100	105763125	1867	1867	1867	1867	0
554	20241212	114000	105763125	1867	1867	1867	1867	0
555	20241212	113900	105763125	1867	1867	1867	1867	0
556	20241212	113800	105763125	1867	1867	1867	1867	253
557	20241212	113700	105290774	1867	1867	1867	1867	0
558	20241212	113600	105290774	1867	1867	1867	1867	0
559	20241212	113500	105290774	1867	1867	1867	1867	0
560	20241212	113400	105290774	1867	1867	1867	1867	0
561	20241212	113300	105290774	1867	1867	1867	1867	0
562	20241212	113200	105290774	1867	1867	1867	1867	0
563	20241212	113100	105290774	1867	1867	1867	1867	0
564	20241212	113000	105290774	1867	1869	1869	1867	38
565	20241212	112900	105219756	1867	1867	1867	1867	0
566	20241212	112800	105219756	1867	1867	1867	1867	0
567	20241212	112700	105219756	1867	1869	1869	1867	113
568	20241212	112600	105008672	1869	1869	1869	1868	18
569	20241212	112500	104975039	1870	1870	1870	1870	0
570	20241212	112400	104975039	1870	1870	1870	1870	0
571	20241212	112300	104975039	1870	1870	1870	1870	0
572	20241212	112200	104975039	1870	1870	1870	1870	0
573	20241212	112100	104975039	1870	1870	1870	1870	0
574	20241212	112000	104975039	1870	1870	1870	1870	1
575	20241212	111900	104973169	1869	1870	1870	1869	105
576	20241212	111800	104776821	1870	1870	1870	1870	0
577	20241212	111700	104776821	1870	1870	1870	1870	0
578	20241212	111600	104776821	1870	1870	1870	1870	0
579	20241212	111500	104776821	1870	1870	1870	1870	50
580	20241212	111400	104683321	1871	1871	1871	1871	0
581	20241212	111300	104683321	1871	1871	1871	1871	0
582	20241212	111200	104683321	1871	1871	1871	1871	0
583	20241212	111100	104683321	1871	1871	1871	1871	0
584	20241212	111000	104683321	1871	1871	1871	1871	100
585	20241212	110900	104496221	1871	1870	1871	1870	21
586	20241212	110800	104456950	1859	1859	1859	1859	19
587	20241212	110700	104421629	1873	1873	1873	1873	0
588	20241212	110600	104421629	1873	1873	1873	1873	0
589	20241212	110500	104421629	1873	1873	1873	1873	0
590	20241212	110400	104421629	1873	1873	1873	1873	2
591	20241212	110300	104417883	1873	1873	1873	1873	50
592	20241212	110200	104324233	1874	1870	1875	1870	7
593	20241212	110100	104311134	1870	1867	1875	1852	7147
594	20241212	110000	91009193	1875	1875	1875	1875	0
595	20241212	105900	91009193	1875	1866	1875	1866	4
596	20241212	105800	91001720	1875	1875	1875	1875	120
597	20241212	105700	90776720	1875	1875	1875	1875	0
598	20241212	105600	90776720	1875	1875	1875	1866	5
599	20241212	105500	90767372	1875	1875	1875	1875	0
600	20241212	105400	90767372	1875	1875	1875	1875	57
601	20241212	105300	90660497	1875	1875	1875	1875	33
602	20241212	105200	90598622	1875	1875	1875	1875	1
603	20241212	105100	90596747	1874	1873	1874	1873	1300
604	20241212	105000	88161047	1873	1873	1873	1873	0
605	20241212	104900	88161047	1873	1873	1873	1873	0
606	20241212	104800	88161047	1873	1873	1873	1873	0
607	20241212	104700	88161047	1873	1873	1873	1873	68
608	20241212	104600	88033683	1865	1866	1866	1865	2
609	20241212	104500	88029952	1874	1874	1874	1874	0
610	20241212	104400	88029952	1874	1874	1874	1874	0
611	20241212	104300	88029952	1874	1874	1874	1874	164
612	20241212	104200	87722616	1875	1875	1875	1875	0
613	20241212	104100	87722616	1875	1875	1875	1875	0
614	20241212	104000	87722616	1875	1875	1875	1875	10
615	20241212	103900	87703866	1875	1875	1875	1875	0
616	20241212	103800	87703866	1875	1875	1875	1875	0
617	20241212	103700	87703866	1875	1875	1875	1875	1
618	20241212	103600	87701991	1865	1865	1865	1865	1
619	20241212	103500	87700126	1875	1875	1875	1875	1
620	20241212	103400	87698251	1865	1865	1865	1865	5
621	20241212	103300	87688926	1875	1875	1875	1875	1
622	20241212	103200	87687051	1865	1865	1865	1865	915
623	20241212	103100	85980576	1865	1865	1865	1865	0
624	20241212	103000	85980576	1865	1865	1865	1865	0
625	20241212	102900	85980576	1865	1865	1865	1865	1
626	20241212	102800	85978711	1874	1874	1874	1874	0
627	20241212	102700	85978711	1874	1874	1874	1874	0
628	20241212	102600	85978711	1874	1874	1874	1874	0
629	20241212	102500	85978711	1874	1874	1874	1874	1
630	20241212	102400	85976837	1875	1875	1875	1875	1
631	20241212	102300	85974962	1877	1877	1877	1877	0
632	20241212	102200	85974962	1877	1877	1877	1877	0
633	20241212	102100	85974962	1877	1877	1877	1877	63
634	20241212	102000	85856711	1874	1874	1874	1874	13
635	20241212	101900	85832349	1874	1863	1874	1863	9933
636	20241212	101800	67224461	1863	1863	1863	1863	0
637	20241212	101700	67224461	1863	1863	1863	1863	0
638	20241212	101600	67224461	1863	1873	1873	1863	89
639	20241212	101500	67058548	1873	1873	1873	1873	0
640	20241212	101400	67058548	1873	1873	1873	1873	0
641	20241212	101300	67058548	1873	1873	1873	1873	0
642	20241212	101200	67058548	1873	1873	1873	1873	5
643	20241212	101100	67049183	1863	1863	1863	1863	0
644	20241212	101000	67049183	1863	1874	1874	1863	479
645	20241212	100900	66156160	1874	1874	1874	1874	0
646	20241212	100800	66156160	1874	1874	1874	1874	320
647	20241212	100700	65556480	1874	1874	1874	1874	50
648	20241212	100600	65462780	1874	1874	1874	1874	7
649	20241212	100500	65449662	1874	1874	1874	1874	0
650	20241212	100400	65449662	1874	1874	1874	1874	0
651	20241212	100300	65449662	1874	1874	1874	1874	0
652	20241212	100200	65449662	1874	1874	1874	1874	0
653	20241212	100100	65449662	1874	1874	1874	1874	0
654	20241212	100000	65449662	1874	1874	1874	1874	0
655	20241212	095900	65449662	1874	1874	1874	1874	0
656	20241212	095800	65449662	1874	1877	1877	1874	6402
657	20241212	095700	53451664	1876	1869	1876	1869	4840
658	20241212	095600	44384301	1866	1866	1866	1866	142
659	20241212	095500	44119329	1866	1866	1866	1866	0
660	20241212	095400	44119329	1866	1866	1866	1866	3
661	20241212	095300	44113731	1866	1866	1866	1866	1
662	20241212	095200	44111865	1866	1866	1866	1866	0
663	20241212	095100	44111865	1866	1869	1869	1866	2
664	20241212	095000	44108130	1865	1865	1865	1865	0
665	20241212	094900	44108130	1865	1866	1866	1865	28
666	20241212	094800	44055892	1866	1866	1866	1866	6
667	20241212	094700	44044696	1865	1865	1865	1865	3
668	20241212	094600	44039101	1865	1865	1865	1865	0
669	20241212	094500	44039101	1865	1865	1865	1863	179
670	20241212	094400	43705327	1865	1866	1866	1865	27
671	20241212	094300	43654947	1866	1866	1866	1866	6
672	20241212	094200	43643751	1863	1866	1866	1863	20
673	20241212	094100	43606449	1866	1866	1866	1864	20
674	20241212	094000	43569144	1866	1872	1872	1866	78
675	20241212	093900	43423392	1872	1872	1872	1872	0
676	20241212	093800	43423392	1872	1872	1872	1872	0
677	20241212	093700	43423392	1872	1872	1872	1872	0
678	20241212	093600	43423392	1872	1865	1872	1865	159
679	20241212	093500	43126850	1872	1872	1872	1872	1
680	20241212	093400	43124978	1865	1868	1868	1865	231
681	20241212	093300	42693756	1867	1870	1870	1867	528
682	20241212	093200	41707239	1875	1875	1875	1875	0
683	20241212	093100	41707239	1875	1875	1875	1875	1
684	20241212	093000	41705364	1876	1876	1876	1876	0
685	20241212	092900	41705364	1876	1876	1876	1876	10
686	20241212	092800	41686604	1876	1867	1876	1867	20
687	20241212	092700	41649147	1865	1865	1865	1865	874
688	20241212	092600	40019137	1865	1865	1865	1865	1085
689	20241212	092500	37995612	1865	1865	1865	1865	690
690	20241212	092400	36708762	1865	1871	1871	1865	1361
691	20241212	092300	34167599	1872	1873	1873	1871	1350
692	20241212	092200	31640485	1873	1875	1875	1873	5232
693	20241212	092100	21836152	1877	1878	1878	1877	86
694	20241212	092000	21674649	1880	1880	1880	1880	3
695	20241212	091900	21669009	1880	1880	1880	1880	0
696	20241212	091800	21669009	1880	1880	1880	1880	3660
697	20241212	091700	14788209	1873	1880	1880	1873	1284
698	20241212	091600	12381874	1880	1881	1881	1880	136
699	20241212	091500	12126087	1880	1880	1880	1880	0
700	20241212	091400	12126087	1880	1880	1881	1880	218
701	20241212	091300	11716245	1880	1880	1880	1880	0
702	20241212	091200	11716245	1880	1880	1880	1880	612
703	20241212	091100	10565685	1875	1875	1875	1875	98
704	20241212	091000	10381935	1875	1874	1880	1874	193
705	20241212	090900	10019642	1874	1871	1874	1871	175
706	20241212	090800	9691962	1871	1875	1875	1871	927
707	20241212	090700	7955626	1875	1873	1875	1873	188
708	20241212	090600	7603402	1874	1874	1874	1874	280
709	20241212	090500	7078682	1874	1875	1875	1874	1962
710	20241212	090400	3401842	1889	1889	1889	1889	0
711	20241212	090300	3401842	1889	1889	1889	1889	15
712	20241212	090200	3373507	1890	1890	1890	1890	0
713	20241212	090100	3373507	1890	1890	1890	1890	200
714	20241212	090000	2995507	1895	1874	1895	1874	1596