KissMeData/104480/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	200500	192877128	1341	1341	1341	1341	561
3	20241212	200400	192877128	1341	1341	1341	1341	0
4	20241212	200300	192877128	1341	1341	1341	1341	0
5	20241212	200200	192877128	1341	1341	1341	1341	0
6	20241212	200100	192877128	1341	1341	1341	1341	0
7	20241212	200000	192877128	1341	1341	1341	1341	0
8	20241212	195900	192877128	1341	1341	1341	1341	0
9	20241212	195800	192877128	1341	1341	1341	1341	0
10	20241212	195700	192877128	1341	1341	1341	1341	0
11	20241212	195600	192877128	1341	1341	1341	1341	0
12	20241212	195500	192877128	1341	1341	1341	1341	0
13	20241212	195400	192877128	1341	1341	1341	1341	0
14	20241212	195300	192877128	1341	1341	1341	1341	0
15	20241212	195200	192877128	1341	1341	1341	1341	0
16	20241212	195100	192877128	1341	1341	1341	1341	0
17	20241212	195000	192877128	1341	1341	1341	1341	0
18	20241212	194900	192877128	1341	1341	1341	1341	0
19	20241212	194800	192877128	1341	1341	1341	1341	0
20	20241212	194700	192877128	1341	1341	1341	1341	0
21	20241212	194600	192877128	1341	1341	1341	1341	0
22	20241212	194500	192877128	1341	1341	1341	1341	0
23	20241212	194400	192877128	1341	1341	1341	1341	0
24	20241212	194300	192877128	1341	1341	1341	1341	0
25	20241212	194200	192877128	1341	1341	1341	1341	0
26	20241212	194100	192877128	1341	1341	1341	1341	0
27	20241212	194000	192877128	1341	1341	1341	1341	0
28	20241212	193900	192877128	1341	1341	1341	1341	0
29	20241212	193800	192877128	1341	1341	1341	1341	0
30	20241212	193700	192877128	1341	1341	1341	1341	0
31	20241212	193600	192877128	1341	1341	1341	1341	0
32	20241212	193500	192877128	1341	1341	1341	1341	561
33	20241212	193400	192877128	1341	1341	1341	1341	0
34	20241212	193300	192877128	1341	1341	1341	1341	0
35	20241212	193200	192877128	1341	1341	1341	1341	0
36	20241212	193100	192877128	1341	1341	1341	1341	0
37	20241212	193000	192877128	1341	1341	1341	1341	0
38	20241212	192900	192877128	1341	1341	1341	1341	0
39	20241212	192800	192877128	1341	1341	1341	1341	0
40	20241212	192700	192877128	1341	1341	1341	1341	0
41	20241212	192600	192877128	1341	1341	1341	1341	0
42	20241212	192500	192877128	1341	1341	1341	1341	0
43	20241212	192400	192877128	1341	1341	1341	1341	0
44	20241212	192300	192877128	1341	1341	1341	1341	0
45	20241212	192200	192877128	1341	1341	1341	1341	0
46	20241212	192100	192877128	1341	1341	1341	1341	0
47	20241212	192000	192877128	1341	1341	1341	1341	0
48	20241212	191900	192877128	1341	1341	1341	1341	0
49	20241212	191800	192877128	1341	1341	1341	1341	0
50	20241212	191700	192877128	1341	1341	1341	1341	0
51	20241212	191600	192877128	1341	1341	1341	1341	0
52	20241212	191500	192877128	1341	1341	1341	1341	0
53	20241212	191400	192877128	1341	1341	1341	1341	0
54	20241212	191300	192877128	1341	1341	1341	1341	0
55	20241212	191200	192877128	1341	1341	1341	1341	0
56	20241212	191100	192877128	1341	1341	1341	1341	0
57	20241212	191000	192877128	1341	1341	1341	1341	0
58	20241212	190900	192877128	1341	1341	1341	1341	0
59	20241212	190800	192877128	1341	1341	1341	1341	0
60	20241212	190700	192877128	1341	1341	1341	1341	0
61	20241212	190600	192877128	1341	1341	1341	1341	0
62	20241212	190500	192877128	1341	1341	1341	1341	561
63	20241212	190400	192877128	1341	1341	1341	1341	0
64	20241212	190300	192877128	1341	1341	1341	1341	0
65	20241212	190200	192877128	1341	1341	1341	1341	0
66	20241212	190100	192877128	1341	1341	1341	1341	0
67	20241212	190000	192877128	1341	1341	1341	1341	0
68	20241212	185900	192877128	1341	1341	1341	1341	0
69	20241212	185800	192877128	1341	1341	1341	1341	0
70	20241212	185700	192877128	1341	1341	1341	1341	0
71	20241212	185600	192877128	1341	1341	1341	1341	0
72	20241212	185500	192877128	1341	1341	1341	1341	0
73	20241212	185400	192877128	1341	1341	1341	1341	0
74	20241212	185300	192877128	1341	1341	1341	1341	0
75	20241212	185200	192877128	1341	1341	1341	1341	0
76	20241212	185100	192877128	1341	1341	1341	1341	0
77	20241212	185000	192877128	1341	1341	1341	1341	0
78	20241212	184900	192877128	1341	1341	1341	1341	0
79	20241212	184800	192877128	1341	1341	1341	1341	0
80	20241212	184700	192877128	1341	1341	1341	1341	0
81	20241212	184600	192877128	1341	1341	1341	1341	0
82	20241212	184500	192877128	1341	1341	1341	1341	0
83	20241212	184400	192877128	1341	1341	1341	1341	0
84	20241212	184300	192877128	1341	1341	1341	1341	0
85	20241212	184200	192877128	1341	1341	1341	1341	0
86	20241212	184100	192877128	1341	1341	1341	1341	0
87	20241212	184000	192877128	1341	1341	1341	1341	0
88	20241212	183900	192877128	1341	1341	1341	1341	0
89	20241212	183800	192877128	1341	1341	1341	1341	0
90	20241212	183700	192877128	1341	1341	1341	1341	0
91	20241212	183600	192877128	1341	1341	1341	1341	0
92	20241212	183500	192877128	1341	1341	1341	1341	561
93	20241212	183400	192877128	1341	1341	1341	1341	0
94	20241212	183300	192877128	1341	1341	1341	1341	0
95	20241212	183200	192877128	1341	1341	1341	1341	0
96	20241212	183100	192877128	1341	1341	1341	1341	0
97	20241212	183000	192877128	1341	1341	1341	1341	0
98	20241212	182900	192877128	1341	1341	1341	1341	0
99	20241212	182800	192877128	1341	1341	1341	1341	0
100	20241212	182700	192877128	1341	1341	1341	1341	0
101	20241212	182600	192877128	1341	1341	1341	1341	0
102	20241212	182500	192877128	1341	1341	1341	1341	0
103	20241212	182400	192877128	1341	1341	1341	1341	0
104	20241212	182300	192877128	1341	1341	1341	1341	0
105	20241212	182200	192877128	1341	1341	1341	1341	0
106	20241212	182100	192877128	1341	1341	1341	1341	0
107	20241212	182000	192877128	1341	1341	1341	1341	0
108	20241212	181900	192877128	1341	1341	1341	1341	0
109	20241212	181800	192877128	1341	1341	1341	1341	0
110	20241212	181700	192877128	1341	1341	1341	1341	0
111	20241212	181600	192877128	1341	1341	1341	1341	0
112	20241212	181500	192877128	1341	1341	1341	1341	0
113	20241212	181400	192877128	1341	1341	1341	1341	0
114	20241212	181300	192877128	1341	1341	1341	1341	0
115	20241212	181200	192877128	1341	1341	1341	1341	0
116	20241212	181100	192877128	1341	1341	1341	1341	0
117	20241212	181000	192877128	1341	1341	1341	1341	0
118	20241212	180900	192877128	1341	1341	1341	1341	0
119	20241212	180800	192877128	1341	1341	1341	1341	0
120	20241212	180700	192877128	1341	1341	1341	1341	0
121	20241212	180600	192877128	1341	1341	1341	1341	0
122	20241212	180500	192877128	1341	1341	1341	1341	561
123	20241212	180400	192877128	1341	1341	1341	1341	0
124	20241212	180300	192877128	1341	1341	1341	1341	0
125	20241212	180200	192877128	1341	1341	1341	1341	0
126	20241212	180100	192877128	1341	1341	1341	1341	0
127	20241212	180000	192877128	1341	1341	1341	1341	0
128	20241212	175900	192877128	1341	1341	1341	1341	0
129	20241212	175800	192877128	1341	1341	1341	1341	0
130	20241212	175700	192877128	1341	1341	1341	1341	0
131	20241212	175600	192877128	1341	1341	1341	1341	0
132	20241212	175500	192877128	1341	1341	1341	1341	0
133	20241212	175400	192877128	1341	1341	1341	1341	0
134	20241212	175300	192877128	1341	1341	1341	1341	0
135	20241212	175200	192877128	1341	1341	1341	1341	0
136	20241212	175100	192877128	1341	1341	1341	1341	0
137	20241212	175000	192877128	1341	1341	1341	1341	0
138	20241212	174900	192877128	1341	1341	1341	1341	0
139	20241212	174800	192877128	1341	1341	1341	1341	0
140	20241212	174700	192877128	1341	1341	1341	1341	0
141	20241212	174600	192877128	1341	1341	1341	1341	0
142	20241212	174500	192877128	1341	1341	1341	1341	0
143	20241212	174400	192877128	1341	1341	1341	1341	0
144	20241212	174300	192877128	1341	1341	1341	1341	0
145	20241212	174200	192877128	1341	1341	1341	1341	0
146	20241212	174100	192877128	1341	1341	1341	1341	0
147	20241212	174000	192877128	1341	1341	1341	1341	0
148	20241212	173900	192877128	1341	1341	1341	1341	0
149	20241212	173800	192877128	1341	1341	1341	1341	0
150	20241212	173700	192877128	1341	1341	1341	1341	0
151	20241212	173600	192877128	1341	1341	1341	1341	0
152	20241212	173500	192877128	1341	1341	1341	1341	561
153	20241212	173400	192877128	1341	1341	1341	1341	0
154	20241212	173300	192877128	1341	1341	1341	1341	0
155	20241212	173200	192877128	1341	1341	1341	1341	0
156	20241212	173100	192877128	1341	1341	1341	1341	0
157	20241212	173000	192877128	1341	1341	1341	1341	0
158	20241212	172900	192877128	1341	1341	1341	1341	0
159	20241212	172800	192877128	1341	1341	1341	1341	0
160	20241212	172700	192877128	1341	1341	1341	1341	0
161	20241212	172600	192877128	1341	1341	1341	1341	0
162	20241212	172500	192877128	1341	1341	1341	1341	0
163	20241212	172400	192877128	1341	1341	1341	1341	0
164	20241212	172300	192877128	1341	1341	1341	1341	0
165	20241212	172200	192877128	1341	1341	1341	1341	0
166	20241212	172100	192877128	1341	1341	1341	1341	0
167	20241212	172000	192877128	1341	1341	1341	1341	0
168	20241212	171900	192877128	1341	1341	1341	1341	0
169	20241212	171800	192877128	1341	1341	1341	1341	0
170	20241212	171700	192877128	1341	1341	1341	1341	0
171	20241212	171600	192877128	1341	1341	1341	1341	0
172	20241212	171500	192877128	1341	1341	1341	1341	0
173	20241212	171400	192877128	1341	1341	1341	1341	0
174	20241212	171300	192877128	1341	1341	1341	1341	0
175	20241212	171200	192877128	1341	1341	1341	1341	0
176	20241212	171100	192877128	1341	1341	1341	1341	0
177	20241212	171000	192877128	1341	1341	1341	1341	0
178	20241212	170900	192877128	1341	1341	1341	1341	0
179	20241212	170800	192877128	1341	1341	1341	1341	0
180	20241212	170700	192877128	1341	1341	1341	1341	0
181	20241212	170600	192877128	1341	1341	1341	1341	0
182	20241212	170500	192877128	1341	1341	1341	1341	561
183	20241212	170400	192877128	1341	1341	1341	1341	0
184	20241212	170300	192877128	1341	1341	1341	1341	0
185	20241212	170200	192877128	1341	1341	1341	1341	0
186	20241212	170100	192877128	1341	1341	1341	1341	0
187	20241212	170000	192877128	1341	1341	1341	1341	0
188	20241212	165900	192877128	1341	1341	1341	1341	0
189	20241212	165800	192877128	1341	1341	1341	1341	0
190	20241212	165700	192877128	1341	1341	1341	1341	0
191	20241212	165600	192877128	1341	1341	1341	1341	0
192	20241212	165500	192877128	1341	1341	1341	1341	0
193	20241212	165400	192877128	1341	1341	1341	1341	0
194	20241212	165300	192877128	1341	1341	1341	1341	0
195	20241212	165200	192877128	1341	1341	1341	1341	0
196	20241212	165100	192877128	1341	1341	1341	1341	0
197	20241212	165000	192877128	1341	1341	1341	1341	0
198	20241212	164900	192877128	1341	1341	1341	1341	0
199	20241212	164800	192877128	1341	1341	1341	1341	0
200	20241212	164700	192877128	1341	1341	1341	1341	0
201	20241212	164600	192877128	1341	1341	1341	1341	0
202	20241212	164500	192877128	1341	1341	1341	1341	0
203	20241212	164400	192877128	1341	1341	1341	1341	0
204	20241212	164300	192877128	1341	1341	1341	1341	0
205	20241212	164200	192877128	1341	1341	1341	1341	0
206	20241212	164100	192877128	1341	1341	1341	1341	0
207	20241212	164000	192877128	1341	1341	1341	1341	0
208	20241212	163900	192877128	1341	1341	1341	1341	0
209	20241212	163800	192877128	1341	1341	1341	1341	0
210	20241212	163700	192877128	1341	1341	1341	1341	0
211	20241212	163600	192877128	1341	1341	1341	1341	0
212	20241212	163500	192877128	1341	1341	1341	1341	561
213	20241212	163400	192877128	1341	1341	1341	1341	0
214	20241212	163300	192877128	1341	1341	1341	1341	0
215	20241212	163200	192877128	1341	1341	1341	1341	0
216	20241212	163100	192877128	1341	1341	1341	1341	0
217	20241212	163000	192877128	1341	1341	1341	1341	0
218	20241212	162900	192877128	1341	1341	1341	1341	0
219	20241212	162800	192877128	1341	1341	1341	1341	0
220	20241212	162700	192877128	1341	1341	1341	1341	0
221	20241212	162600	192877128	1341	1341	1341	1341	0
222	20241212	162500	192877128	1341	1341	1341	1341	0
223	20241212	162400	192877128	1341	1341	1341	1341	0
224	20241212	162300	192877128	1341	1341	1341	1341	0
225	20241212	162200	192877128	1341	1341	1341	1341	0
226	20241212	162100	192877128	1341	1341	1341	1341	0
227	20241212	162000	192877128	1341	1341	1341	1341	0
228	20241212	161900	192877128	1341	1341	1341	1341	0
229	20241212	161800	192877128	1341	1341	1341	1341	0
230	20241212	161700	192877128	1341	1341	1341	1341	0
231	20241212	161600	192877128	1341	1341	1341	1341	0
232	20241212	161500	192877128	1341	1341	1341	1341	0
233	20241212	161400	192877128	1341	1341	1341	1341	0
234	20241212	161300	192877128	1341	1341	1341	1341	0
235	20241212	161200	192877128	1341	1341	1341	1341	0
236	20241212	161100	192877128	1341	1341	1341	1341	0
237	20241212	161000	192877128	1341	1341	1341	1341	0
238	20241212	160900	192877128	1341	1341	1341	1341	0
239	20241212	160800	192877128	1341	1341	1341	1341	0
240	20241212	160700	192877128	1341	1341	1341	1341	0
241	20241212	160600	192877128	1341	1341	1341	1341	0
242	20241212	160500	192877128	1341	1341	1341	1341	561
243	20241212	160400	192877128	1341	1341	1341	1341	0
244	20241212	160300	192877128	1341	1341	1341	1341	0
245	20241212	160200	192877128	1341	1341	1341	1341	0
246	20241212	160100	192877128	1341	1341	1341	1341	0
247	20241212	160000	192877128	1341	1341	1341	1341	0
248	20241212	155900	192877128	1341	1341	1341	1341	0
249	20241212	155800	192877128	1341	1341	1341	1341	0
250	20241212	155700	192877128	1341	1341	1341	1341	0
251	20241212	155600	192877128	1341	1341	1341	1341	0
252	20241212	155500	192877128	1341	1341	1341	1341	0
253	20241212	155400	192877128	1341	1341	1341	1341	0
254	20241212	155300	192877128	1341	1341	1341	1341	0
255	20241212	155200	192877128	1341	1341	1341	1341	0
256	20241212	155100	192877128	1341	1341	1341	1341	0
257	20241212	155000	192877128	1341	1341	1341	1341	0
258	20241212	154900	192877128	1341	1341	1341	1341	0
259	20241212	154800	192877128	1341	1341	1341	1341	0
260	20241212	154700	192877128	1341	1341	1341	1341	0
261	20241212	154600	192877128	1341	1341	1341	1341	0
262	20241212	154500	192877128	1341	1341	1341	1341	0
263	20241212	154400	192877128	1341	1341	1341	1341	0
264	20241212	154300	192877128	1341	1341	1341	1341	0
265	20241212	154200	192877128	1341	1341	1341	1341	0
266	20241212	154100	192877128	1341	1341	1341	1341	0
267	20241212	154000	192877128	1341	1341	1341	1341	0
268	20241212	153900	192877128	1341	1341	1341	1341	0
269	20241212	153800	192877128	1341	1341	1341	1341	0
270	20241212	153700	192877128	1341	1341	1341	1341	0
271	20241212	153600	192877128	1341	1341	1341	1341	0
272	20241212	153500	192877128	1341	1341	1341	1341	561
273	20241212	153400	192877128	1341	1341	1341	1341	0
274	20241212	153300	192877128	1341	1341	1341	1341	0
275	20241212	153200	192877128	1341	1341	1341	1341	0
276	20241212	153100	192877128	1341	1341	1341	1341	0
277	20241212	153000	192877128	1341	1341	1341	1341	561
278	20241212	152900	192124827	1341	1341	1341	1341	0
279	20241212	152800	192124827	1341	1341	1341	1341	0
280	20241212	152700	192124827	1341	1341	1341	1341	0
281	20241212	152600	192124827	1341	1341	1341	1341	0
282	20241212	152500	192124827	1341	1341	1341	1341	0
283	20241212	152400	192124827	1341	1341	1341	1341	0
284	20241212	152300	192124827	1341	1341	1341	1341	0
285	20241212	152200	192124827	1341	1341	1341	1341	0
286	20241212	152100	192124827	1341	1341	1341	1341	0
287	20241212	152000	192124827	1341	1341	1341	1341	0
288	20241212	151900	192124827	1341	1341	1341	1341	0
289	20241212	151800	192124827	1341	1342	1342	1341	4
290	20241212	151700	192119461	1345	1345	1345	1345	0
291	20241212	151600	192119461	1345	1345	1345	1345	0
292	20241212	151500	192119461	1345	1345	1345	1345	0
293	20241212	151400	192119461	1345	1345	1345	1345	500
294	20241212	151300	191446961	1345	1344	1345	1344	500
295	20241212	151200	190774661	1344	1344	1344	1344	0
296	20241212	151100	190774661	1344	1344	1344	1344	0
297	20241212	151000	190774661	1344	1344	1344	1344	500
298	20241212	150900	190102661	1345	1345	1345	1345	1
299	20241212	150800	190101316	1344	1344	1344	1344	1000
300	20241212	150700	188757316	1345	1345	1345	1345	0
301	20241212	150600	188757316	1345	1343	1345	1343	500
302	20241212	150500	188084838	1345	1345	1345	1345	0
303	20241212	150400	188084838	1345	1345	1345	1345	0
304	20241212	150300	188084838	1345	1345	1345	1345	527
305	20241212	150200	187376023	1345	1344	1345	1344	394
306	20241212	150100	186846486	1344	1344	1344	1344	2037
307	20241212	150000	184108758	1344	1343	1345	1343	564
308	20241212	145900	183350751	1344	1344	1344	1344	0
309	20241212	145800	183350751	1344	1344	1344	1344	0
310	20241212	145700	183350751	1344	1344	1344	1344	11
311	20241212	145600	183335967	1344	1344	1344	1344	0
312	20241212	145500	183335967	1344	1343	1344	1343	380
313	20241212	145400	182825626	1342	1342	1342	1342	121
314	20241212	145300	182663244	1343	1343	1343	1343	2
315	20241212	145200	182660558	1342	1342	1342	1342	591
316	20241212	145100	181867436	1342	1342	1342	1342	309
317	20241212	145000	181452758	1343	1341	1343	1341	309
318	20241212	144900	181037787	1341	1341	1341	1341	2
319	20241212	144800	181035105	1344	1344	1344	1344	0
320	20241212	144700	181035105	1344	1344	1344	1344	0
321	20241212	144600	181035105	1344	1344	1344	1344	0
322	20241212	144500	181035105	1344	1344	1344	1344	0
323	20241212	144400	181035105	1344	1344	1344	1344	0
324	20241212	144300	181035105	1344	1344	1344	1344	0
325	20241212	144200	181035105	1344	1344	1344	1344	1
326	20241212	144100	181033761	1339	1339	1339	1339	900
327	20241212	144000	179828661	1344	1344	1344	1344	0
328	20241212	143900	179828661	1344	1344	1344	1344	0
329	20241212	143800	179828661	1344	1339	1344	1339	601
330	20241212	143700	179023917	1339	1344	1344	1339	411
331	20241212	143600	178473583	1340	1340	1340	1340	0
332	20241212	143500	178473583	1340	1341	1341	1340	1383
333	20241212	143400	176619860	1344	1344	1344	1344	1
334	20241212	143300	176618516	1346	1346	1346	1346	0
335	20241212	143200	176618516	1346	1346	1346	1346	0
336	20241212	143100	176618516	1346	1346	1346	1346	0
337	20241212	143000	176618516	1346	1344	1346	1344	2000
338	20241212	142900	173928549	1342	1342	1342	1342	932
339	20241212	142800	172677805	1342	1342	1342	1342	0
340	20241212	142700	172677805	1342	1342	1342	1342	7
341	20241212	142600	172668411	1345	1345	1345	1345	0
342	20241212	142500	172668411	1345	1345	1345	1345	0
343	20241212	142400	172668411	1345	1345	1345	1345	0
344	20241212	142300	172668411	1345	1344	1345	1344	11
345	20241212	142200	172653626	1342	1342	1342	1342	22
346	20241212	142100	172624102	1342	1342	1342	1342	40
347	20241212	142000	172570422	1343	1343	1343	1343	0
348	20241212	141900	172570422	1343	1343	1343	1343	0
349	20241212	141800	172570422	1343	1343	1343	1343	0
350	20241212	141700	172570422	1343	1343	1343	1343	0
351	20241212	141600	172570422	1343	1343	1343	1343	0
352	20241212	141500	172570422	1343	1343	1343	1343	0
353	20241212	141400	172570422	1343	1343	1343	1343	0
354	20241212	141300	172570422	1343	1343	1343	1343	886
355	20241212	141200	171380524	1343	1343	1343	1343	115
356	20241212	141100	171226079	1343	1343	1343	1343	0
357	20241212	141000	171226079	1343	1343	1343	1343	50
358	20241212	140900	171158929	1343	1343	1343	1343	0
359	20241212	140800	171158929	1343	1343	1343	1343	0
360	20241212	140700	171158929	1343	1343	1343	1343	10
361	20241212	140600	171145499	1343	1343	1343	1343	0
362	20241212	140500	171145499	1343	1343	1343	1343	0
363	20241212	140400	171145499	1343	1343	1343	1343	0
364	20241212	140300	171145499	1343	1343	1343	1343	0
365	20241212	140200	171145499	1343	1343	1343	1343	0
366	20241212	140100	171145499	1343	1343	1343	1343	0
367	20241212	140000	171145499	1343	1343	1343	1343	0
368	20241212	135900	171145499	1343	1343	1343	1343	0
369	20241212	135800	171145499	1343	1343	1343	1343	3
370	20241212	135700	171141470	1342	1342	1342	1342	9
371	20241212	135600	171129392	1342	1342	1342	1342	0
372	20241212	135500	171129392	1342	1342	1342	1342	1
373	20241212	135400	171128050	1343	1343	1343	1343	0
374	20241212	135300	171128050	1343	1343	1343	1343	4
375	20241212	135200	171122678	1343	1343	1343	1343	827
376	20241212	135100	170012017	1346	1346	1346	1346	0
377	20241212	135000	170012017	1346	1346	1346	1346	50
378	20241212	134900	169944717	1346	1346	1346	1346	0
379	20241212	134800	169944717	1346	1343	1346	1343	5
380	20241212	134700	169937999	1346	1346	1346	1346	0
381	20241212	134600	169937999	1346	1346	1346	1346	0
382	20241212	134500	169937999	1346	1346	1346	1346	1
383	20241212	134400	169936653	1345	1345	1345	1345	0
384	20241212	134300	169936653	1345	1345	1345	1345	10
385	20241212	134200	169923203	1345	1345	1345	1345	0
386	20241212	134100	169923203	1345	1345	1345	1345	0
387	20241212	134000	169923203	1345	1345	1345	1345	0
388	20241212	133900	169923203	1345	1345	1345	1345	9
389	20241212	133800	169911098	1345	1345	1345	1345	0
390	20241212	133700	169911098	1345	1345	1345	1345	0
391	20241212	133600	169911098	1345	1345	1345	1345	1
392	20241212	133500	169909753	1343	1343	1343	1343	165
393	20241212	133400	169688158	1347	1347	1347	1347	0
394	20241212	133300	169688158	1347	1342	1347	1342	76
395	20241212	133200	169585901	1344	1347	1347	1344	55
396	20241212	133100	169511924	1347	1347	1347	1347	0
397	20241212	133000	169511924	1347	1347	1347	1347	0
398	20241212	132900	169511924	1347	1347	1347	1347	0
399	20241212	132800	169511924	1347	1346	1347	1346	30
400	20241212	132700	169471524	1345	1345	1345	1345	0
401	20241212	132600	169471524	1345	1345	1345	1345	2
402	20241212	132500	169468834	1348	1348	1348	1348	0
403	20241212	132400	169468834	1348	1348	1348	1348	0
404	20241212	132300	169468834	1348	1348	1348	1348	0
405	20241212	132200	169468834	1348	1344	1348	1344	2
406	20241212	132100	169466142	1348	1340	1348	1340	101
407	20241212	132000	169330794	1349	1349	1349	1349	0
408	20241212	131900	169330794	1349	1349	1349	1349	0
409	20241212	131800	169330794	1349	1349	1349	1349	0
410	20241212	131700	169330794	1349	1346	1349	1346	1000
411	20241212	131600	167983088	1346	1346	1346	1346	1
412	20241212	131500	167981742	1346	1346	1346	1346	0
413	20241212	131400	167981742	1346	1346	1346	1346	0
414	20241212	131300	167981742	1346	1346	1346	1346	0
415	20241212	131200	167981742	1346	1346	1346	1346	1
416	20241212	131100	167980396	1336	1340	1340	1335	507
417	20241212	131000	167303283	1348	1348	1348	1348	1
418	20241212	130900	167301935	1340	1340	1340	1340	6
419	20241212	130800	167293895	1349	1349	1349	1349	0
420	20241212	130700	167293895	1349	1349	1349	1349	0
421	20241212	130600	167293895	1349	1349	1349	1349	0
422	20241212	130500	167293895	1349	1349	1349	1349	0
423	20241212	130400	167293895	1349	1349	1349	1349	0
424	20241212	130300	167293895	1349	1348	1349	1348	60
425	20241212	130200	167213007	1349	1349	1349	1349	0
426	20241212	130100	167213007	1349	1349	1349	1349	0
427	20241212	130000	167213007	1349	1349	1349	1349	0
428	20241212	125900	167213007	1349	1349	1349	1349	0
429	20241212	125800	167213007	1349	1349	1349	1349	0
430	20241212	125700	167213007	1349	1349	1349	1349	0
431	20241212	125600	167213007	1349	1349	1349	1349	0
432	20241212	125500	167213007	1349	1349	1349	1349	0
433	20241212	125400	167213007	1349	1349	1349	1349	0
434	20241212	125300	167213007	1349	1349	1349	1349	0
435	20241212	125200	167213007	1349	1348	1349	1348	120
436	20241212	125100	167051154	1348	1348	1348	1348	1
437	20241212	125000	167049806	1348	1348	1348	1348	0
438	20241212	124900	167049806	1348	1337	1348	1337	5
439	20241212	124800	167043091	1348	1348	1348	1348	0
440	20241212	124700	167043091	1348	1348	1348	1348	1
441	20241212	124600	167041743	1348	1348	1348	1348	0
442	20241212	124500	167041743	1348	1348	1348	1348	0
443	20241212	124400	167041743	1348	1337	1348	1337	59
444	20241212	124300	166962222	1348	1347	1348	1347	17
445	20241212	124200	166939317	1347	1347	1347	1347	0
446	20241212	124100	166939317	1347	1347	1347	1347	0
447	20241212	124000	166939317	1347	1347	1347	1347	0
448	20241212	123900	166939317	1347	1342	1347	1342	386
449	20241212	123800	166421291	1333	1338	1338	1333	3000
450	20241212	123700	162415814	1341	1341	1341	1341	0
451	20241212	123600	162415814	1341	1341	1341	1341	0
452	20241212	123500	162415814	1341	1341	1341	1341	5
453	20241212	123400	162409109	1341	1341	1341	1334	3321
454	20241212	123300	157972318	1338	1338	1338	1338	10
455	20241212	123200	157958938	1343	1343	1343	1343	0
456	20241212	123100	157958938	1343	1343	1343	1343	0
457	20241212	123000	157958938	1343	1343	1343	1343	0
458	20241212	122900	157958938	1343	1343	1343	1343	0
459	20241212	122800	157958938	1343	1343	1343	1343	0
460	20241212	122700	157958938	1343	1343	1343	1343	0
461	20241212	122600	157958938	1343	1343	1343	1343	1
462	20241212	122500	157957595	1336	1341	1341	1336	2732
463	20241212	122400	154307481	1348	1348	1348	1348	0
464	20241212	122300	154307481	1348	1348	1348	1348	1
465	20241212	122200	154306133	1338	1338	1338	1338	83
466	20241212	122100	154195079	1349	1349	1349	1349	0
467	20241212	122000	154195079	1349	1349	1349	1349	0
468	20241212	121900	154195079	1349	1349	1349	1349	0
469	20241212	121800	154195079	1349	1338	1349	1336	280
470	20241212	121700	153817394	1349	1349	1349	1349	0
471	20241212	121600	153817394	1349	1349	1349	1349	2
472	20241212	121500	153814696	1349	1349	1349	1349	0
473	20241212	121400	153814696	1349	1349	1349	1349	2
474	20241212	121300	153811998	1349	1349	1349	1349	60
475	20241212	121200	153731058	1349	1340	1349	1340	58
476	20241212	121100	153653329	1334	1335	1335	1333	4022
477	20241212	121000	148287183	1341	1343	1345	1334	8213
478	20241212	120900	137301580	1350	1350	1350	1344	1002
479	20241212	120800	135954868	1346	1347	1347	1346	495
480	20241212	120700	135288109	1353	1353	1353	1353	1
481	20241212	120600	135286756	1347	1347	1347	1347	0
482	20241212	120500	135286756	1347	1347	1349	1347	30
483	20241212	120400	135246344	1349	1353	1353	1349	2
484	20241212	120300	135243642	1353	1353	1353	1353	0
485	20241212	120200	135243642	1353	1353	1353	1353	0
486	20241212	120100	135243642	1353	1352	1353	1352	21
487	20241212	120000	135215230	1349	1349	1349	1349	0
488	20241212	115900	135215230	1349	1349	1349	1349	0
489	20241212	115800	135215230	1349	1349	1349	1349	505
490	20241212	115700	134533985	1353	1353	1353	1353	3
491	20241212	115600	134529926	1348	1353	1353	1348	205
492	20241212	115500	134252586	1353	1345	1353	1345	4
493	20241212	115400	134247194	1353	1353	1353	1353	0
494	20241212	115300	134247194	1353	1353	1353	1353	100
495	20241212	115200	134111894	1353	1353	1353	1353	2
496	20241212	115100	134109188	1353	1353	1353	1353	67
497	20241212	115000	134018537	1353	1353	1353	1353	0
498	20241212	114900	134018537	1353	1346	1353	1346	4727
499	20241212	114800	127641088	1349	1348	1349	1348	400
500	20241212	114700	127101489	1349	1346	1349	1346	1304
501	20241212	114600	125342936	1346	1340	1346	1340	7950
502	20241212	114500	114657018	1340	1340	1340	1340	0
503	20241212	114400	114657018	1340	1340	1340	1339	580
504	20241212	114300	113880318	1339	1339	1339	1339	458
505	20241212	114200	113267056	1339	1340	1340	1339	700
506	20241212	114100	112329556	1342	1342	1342	1342	0
507	20241212	114000	112329556	1342	1340	1342	1340	301
508	20241212	113900	111926214	1342	1342	1342	1342	0
509	20241212	113800	111926214	1342	1342	1342	1342	3741
510	20241212	113700	106905792	1339	1339	1339	1339	128
511	20241212	113600	106734400	1339	1339	1339	1339	500
512	20241212	113500	106064900	1342	1342	1342	1342	0
513	20241212	113400	106064900	1342	1342	1342	1342	1
514	20241212	113300	106063558	1340	1340	1340	1340	0
515	20241212	113200	106063558	1340	1340	1340	1340	20
516	20241212	113100	106036758	1339	1339	1339	1339	503
517	20241212	113000	105363241	1340	1340	1340	1340	159
518	20241212	112900	105150181	1340	1340	1340	1340	3618
519	20241212	112800	100302061	1343	1342	1343	1342	360
520	20241212	112700	99818939	1342	1342	1342	1342	500
521	20241212	112600	99147939	1342	1341	1342	1341	1060
522	20241212	112500	97726478	1341	1341	1341	1341	1
523	20241212	112400	97725137	1340	1340	1340	1340	0
524	20241212	112300	97725137	1340	1340	1340	1340	60
525	20241212	112200	97644737	1340	1340	1340	1340	0
526	20241212	112100	97644737	1340	1340	1340	1340	746
527	20241212	112000	96645097	1340	1340	1340	1340	209
528	20241212	111900	96365037	1340	1340	1340	1340	0
529	20241212	111800	96365037	1340	1340	1340	1340	500
530	20241212	111700	95695037	1340	1340	1340	1340	500
531	20241212	111600	95025037	1336	1336	1336	1336	0
532	20241212	111500	95025037	1336	1336	1336	1336	0
533	20241212	111400	95025037	1336	1336	1336	1336	4
534	20241212	111300	95019693	1340	1340	1340	1340	500
535	20241212	111200	94349693	1336	1336	1336	1336	0
536	20241212	111100	94349693	1336	1340	1340	1336	9
537	20241212	111000	94337649	1340	1340	1340	1340	5
538	20241212	110900	94330949	1335	1335	1335	1335	0
539	20241212	110800	94330949	1335	1335	1335	1335	21
540	20241212	110700	94302914	1341	1341	1341	1341	0
541	20241212	110600	94302914	1341	1341	1341	1341	0
542	20241212	110500	94302914	1341	1341	1341	1341	0
543	20241212	110400	94302914	1341	1341	1341	1341	0
544	20241212	110300	94302914	1341	1341	1341	1341	100
545	20241212	110200	94168814	1337	1337	1337	1337	314
546	20241212	110100	93748996	1341	1341	1341	1341	0
547	20241212	110000	93748996	1341	1341	1341	1341	1
548	20241212	105900	93747655	1338	1338	1338	1338	40
549	20241212	105800	93694135	1342	1342	1342	1342	0
550	20241212	105700	93694135	1342	1342	1342	1342	0
551	20241212	105600	93694135	1342	1342	1342	1342	0
552	20241212	105500	93694135	1342	1342	1342	1342	1
553	20241212	105400	93692793	1341	1341	1341	1341	1
554	20241212	105300	93691452	1341	1341	1341	1341	1
555	20241212	105200	93690111	1342	1341	1342	1341	2000
556	20241212	105100	91008110	1341	1341	1341	1341	6
557	20241212	105000	91000064	1341	1341	1341	1341	0
558	20241212	104900	91000064	1341	1341	1341	1341	0
559	20241212	104800	91000064	1341	1341	1341	1341	0
560	20241212	104700	91000064	1341	1341	1341	1341	0
561	20241212	104600	91000064	1341	1341	1341	1341	1
562	20241212	104500	90998723	1340	1340	1340	1340	0
563	20241212	104400	90998723	1340	1340	1340	1340	0
564	20241212	104300	90998723	1340	1340	1340	1340	2621
565	20241212	104200	87486583	1340	1340	1340	1340	600
566	20241212	104100	86682583	1340	1340	1340	1340	200
567	20241212	104000	86414583	1340	1340	1340	1340	0
568	20241212	103900	86414583	1340	1340	1340	1340	0
569	20241212	103800	86414583	1340	1340	1340	1340	0
570	20241212	103700	86414583	1340	1340	1340	1340	0
571	20241212	103600	86414583	1340	1340	1340	1340	100
572	20241212	103500	86280583	1339	1337	1339	1337	10011
573	20241212	103400	72881376	1337	1337	1337	1337	0
574	20241212	103300	72881376	1337	1337	1337	1337	100
575	20241212	103200	72747676	1337	1337	1337	1337	0
576	20241212	103100	72747676	1337	1337	1337	1337	0
577	20241212	103000	72747676	1337	1334	1337	1334	2
578	20241212	102900	72745005	1331	1331	1331	1331	100
579	20241212	102800	72611905	1338	1338	1338	1338	0
580	20241212	102700	72611905	1338	1338	1338	1338	0
581	20241212	102600	72611905	1338	1338	1338	1338	0
582	20241212	102500	72611905	1338	1338	1338	1338	33
583	20241212	102400	72567751	1338	1338	1338	1338	0
584	20241212	102300	72567751	1338	1338	1338	1338	4
585	20241212	102200	72562399	1338	1338	1338	1338	1
586	20241212	102100	72561061	1332	1332	1332	1332	0
587	20241212	102000	72561061	1332	1332	1332	1332	22
588	20241212	101900	72531757	1332	1332	1332	1332	473
589	20241212	101800	71901721	1333	1333	1333	1333	372
590	20241212	101700	71405845	1338	1338	1338	1338	0
591	20241212	101600	71405845	1338	1338	1338	1338	0
592	20241212	101500	71405845	1338	1338	1338	1338	0
593	20241212	101400	71405845	1338	1338	1338	1338	0
594	20241212	101300	71405845	1338	1338	1338	1338	0
595	20241212	101200	71405845	1338	1333	1338	1333	5
596	20241212	101100	71399175	1333	1333	1333	1333	4
597	20241212	101000	71393843	1332	1332	1332	1332	7
598	20241212	100900	71384519	1338	1338	1338	1338	0
599	20241212	100800	71384519	1338	1338	1338	1338	9
600	20241212	100700	71372477	1338	1338	1338	1338	0
601	20241212	100600	71372477	1338	1332	1338	1331	1473
602	20241212	100500	69411516	1337	1337	1337	1337	0
603	20241212	100400	69411516	1337	1337	1337	1337	0
604	20241212	100300	69411516	1337	1338	1338	1337	2
605	20241212	100200	69408841	1338	1338	1338	1338	3
606	20241212	100100	69404827	1339	1339	1339	1339	0
607	20241212	100000	69404827	1339	1339	1339	1339	0
608	20241212	095900	69404827	1339	1339	1339	1339	0
609	20241212	095800	69404827	1339	1339	1339	1339	0
610	20241212	095700	69404827	1339	1339	1339	1339	0
611	20241212	095600	69404827	1339	1339	1339	1339	0
612	20241212	095500	69404827	1339	1339	1339	1339	0
613	20241212	095400	69404827	1339	1339	1339	1339	50
614	20241212	095300	69337877	1338	1332	1338	1332	1207
615	20241212	095200	67724153	1339	1339	1339	1339	0
616	20241212	095100	67724153	1339	1332	1339	1332	208
617	20241212	095000	67446397	1339	1339	1339	1339	85
618	20241212	094900	67332582	1339	1339	1339	1339	0
619	20241212	094800	67332582	1339	1339	1339	1339	0
620	20241212	094700	67332582	1339	1339	1339	1339	0
621	20241212	094600	67332582	1339	1339	1339	1339	0
622	20241212	094500	67332582	1339	1331	1339	1331	4050
623	20241212	094400	61925632	1340	1340	1340	1340	47
624	20241212	094300	61862652	1340	1340	1340	1340	3
625	20241212	094200	61858632	1340	1339	1340	1331	4116
626	20241212	094100	56347761	1339	1339	1339	1338	272
627	20241212	094000	55983658	1334	1333	1334	1333	4198
628	20241212	093900	50384526	1331	1334	1334	1330	2844
629	20241212	093800	46591616	1334	1334	1334	1334	949
630	20241212	093700	45325650	1340	1340	1340	1340	100
631	20241212	093600	45191650	1340	1340	1340	1340	0
632	20241212	093500	45191650	1340	1340	1340	1340	0
633	20241212	093400	45191650	1340	1340	1340	1335	24
634	20241212	093300	45159547	1340	1340	1340	1340	100
635	20241212	093200	45025547	1341	1341	1341	1341	0
636	20241212	093100	45025547	1341	1341	1341	1341	0
637	20241212	093000	45025547	1341	1336	1341	1336	6
638	20241212	092900	45017515	1340	1340	1340	1340	0
639	20241212	092800	45017515	1340	1340	1340	1340	501
640	20241212	092700	44346175	1341	1341	1341	1341	0
641	20241212	092600	44346175	1341	1338	1341	1338	2176
642	20241212	092500	41433380	1334	1334	1338	1334	332
643	20241212	092400	40990488	1334	1338	1338	1334	11
644	20241212	092300	40975810	1334	1335	1338	1334	87
645	20241212	092200	40859661	1335	1338	1338	1335	1452
646	20241212	092100	38916894	1338	1335	1338	1334	503
647	20241212	092000	38245387	1338	1338	1338	1338	50
648	20241212	091900	38178487	1338	1338	1338	1338	1
649	20241212	091800	38177149	1335	1335	1335	1335	22
650	20241212	091700	38147779	1339	1339	1339	1339	0
651	20241212	091600	38147779	1339	1339	1339	1339	52
652	20241212	091500	38078151	1339	1339	1339	1339	0
653	20241212	091400	38078151	1339	1339	1339	1339	0
654	20241212	091300	38078151	1339	1339	1339	1339	600
655	20241212	091200	37274751	1339	1339	1339	1339	22064
656	20241212	091100	7731055	1339	1339	1339	1339	0
657	20241212	091000	7731055	1339	1339	1339	1339	0
658	20241212	090900	7731055	1339	1339	1339	1339	0
659	20241212	090800	7731055	1339	1339	1339	1339	0
660	20241212	090700	7731055	1339	1339	1339	1339	746
661	20241212	090600	6732161	1339	1339	1339	1339	0
662	20241212	090500	6732161	1339	1316	1339	1316	7
663	20241212	090400	6722887	1316	1340	1340	1316	220
664	20241212	090300	6432887	1340	1342	1342	1340	23
665	20241212	090200	6402061	1329	1318	1342	1300	4233
666	20241212	090100	847265	1335	1335	1335	1335	17
667	20241212	090000	824570	1328	1330	1330	1328	620