KissMeData/017180/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	190300	302999239	1848	1848	1848	1848	2378
3	20241219	190200	302999239	1848	1848	1848	1848	0
4	20241219	190100	302999239	1848	1848	1848	1848	0
5	20241219	190000	302999239	1848	1848	1848	1848	0
6	20241219	185900	302999239	1848	1848	1848	1848	0
7	20241219	185800	302999239	1848	1848	1848	1848	0
8	20241219	185700	302999239	1848	1848	1848	1848	0
9	20241219	185600	302999239	1848	1848	1848	1848	0
10	20241219	185500	302999239	1848	1848	1848	1848	0
11	20241219	185400	302999239	1848	1848	1848	1848	0
12	20241219	185300	302999239	1848	1848	1848	1848	0
13	20241219	185200	302999239	1848	1848	1848	1848	0
14	20241219	185100	302999239	1848	1848	1848	1848	0
15	20241219	185000	302999239	1848	1848	1848	1848	0
16	20241219	184900	302999239	1848	1848	1848	1848	0
17	20241219	184800	302999239	1848	1848	1848	1848	0
18	20241219	184700	302999239	1848	1848	1848	1848	0
19	20241219	184600	302999239	1848	1848	1848	1848	0
20	20241219	184500	302999239	1848	1848	1848	1848	0
21	20241219	184400	302999239	1848	1848	1848	1848	0
22	20241219	184300	302999239	1848	1848	1848	1848	0
23	20241219	184200	302999239	1848	1848	1848	1848	0
24	20241219	184100	302999239	1848	1848	1848	1848	0
25	20241219	184000	302999239	1848	1848	1848	1848	0
26	20241219	183900	302999239	1848	1848	1848	1848	0
27	20241219	183800	302999239	1848	1848	1848	1848	0
28	20241219	183700	302999239	1848	1848	1848	1848	0
29	20241219	183600	302999239	1848	1848	1848	1848	0
30	20241219	183500	302999239	1848	1848	1848	1848	0
31	20241219	183400	302999239	1848	1848	1848	1848	0
32	20241219	183300	302999239	1848	1848	1848	1848	2378
33	20241219	183200	302999239	1848	1848	1848	1848	0
34	20241219	183100	302999239	1848	1848	1848	1848	0
35	20241219	183000	302999239	1848	1848	1848	1848	0
36	20241219	182900	302999239	1848	1848	1848	1848	0
37	20241219	182800	302999239	1848	1848	1848	1848	0
38	20241219	182700	302999239	1848	1848	1848	1848	0
39	20241219	182600	302999239	1848	1848	1848	1848	0
40	20241219	182500	302999239	1848	1848	1848	1848	0
41	20241219	182400	302999239	1848	1848	1848	1848	0
42	20241219	182300	302999239	1848	1848	1848	1848	0
43	20241219	182200	302999239	1848	1848	1848	1848	0
44	20241219	182100	302999239	1848	1848	1848	1848	0
45	20241219	182000	302999239	1848	1848	1848	1848	0
46	20241219	181900	302999239	1848	1848	1848	1848	0
47	20241219	181800	302999239	1848	1848	1848	1848	0
48	20241219	181700	302999239	1848	1848	1848	1848	0
49	20241219	181600	302999239	1848	1848	1848	1848	0
50	20241219	181500	302999239	1848	1848	1848	1848	0
51	20241219	181400	302999239	1848	1848	1848	1848	0
52	20241219	181300	302999239	1848	1848	1848	1848	0
53	20241219	181200	302999239	1848	1848	1848	1848	0
54	20241219	181100	302999239	1848	1848	1848	1848	0
55	20241219	181000	302999239	1848	1848	1848	1848	0
56	20241219	180900	302999239	1848	1848	1848	1848	0
57	20241219	180800	302999239	1848	1848	1848	1848	0
58	20241219	180700	302999239	1848	1848	1848	1848	0
59	20241219	180600	302999239	1848	1848	1848	1848	0
60	20241219	180500	302999239	1848	1848	1848	1848	0
61	20241219	180400	302999239	1848	1848	1848	1848	0
62	20241219	180300	302999239	1848	1848	1848	1848	2378
63	20241219	180200	302999239	1848	1848	1848	1848	0
64	20241219	180100	302999239	1848	1848	1848	1848	0
65	20241219	180000	302999239	1848	1848	1848	1848	0
66	20241219	175900	302999239	1848	1848	1848	1848	0
67	20241219	175800	302999239	1848	1848	1848	1848	0
68	20241219	175700	302999239	1848	1848	1848	1848	0
69	20241219	175600	302999239	1848	1848	1848	1848	0
70	20241219	175500	302999239	1848	1848	1848	1848	0
71	20241219	175400	302999239	1848	1848	1848	1848	0
72	20241219	175300	302999239	1848	1848	1848	1848	0
73	20241219	175200	302999239	1848	1848	1848	1848	0
74	20241219	175100	302999239	1848	1848	1848	1848	0
75	20241219	175000	302999239	1848	1848	1848	1848	0
76	20241219	174900	302999239	1848	1848	1848	1848	0
77	20241219	174800	302999239	1848	1848	1848	1848	0
78	20241219	174700	302999239	1848	1848	1848	1848	0
79	20241219	174600	302999239	1848	1848	1848	1848	0
80	20241219	174500	302999239	1848	1848	1848	1848	0
81	20241219	174400	302999239	1848	1848	1848	1848	0
82	20241219	174300	302999239	1848	1848	1848	1848	0
83	20241219	174200	302999239	1848	1848	1848	1848	0
84	20241219	174100	302999239	1848	1848	1848	1848	0
85	20241219	174000	302999239	1848	1848	1848	1848	0
86	20241219	173900	302999239	1848	1848	1848	1848	0
87	20241219	173800	302999239	1848	1848	1848	1848	0
88	20241219	173700	302999239	1848	1848	1848	1848	0
89	20241219	173600	302999239	1848	1848	1848	1848	0
90	20241219	173500	302999239	1848	1848	1848	1848	0
91	20241219	173400	302999239	1848	1848	1848	1848	0
92	20241219	173300	302999239	1848	1848	1848	1848	2378
93	20241219	173200	302999239	1848	1848	1848	1848	0
94	20241219	173100	302999239	1848	1848	1848	1848	0
95	20241219	173000	302999239	1848	1848	1848	1848	0
96	20241219	172900	302999239	1848	1848	1848	1848	0
97	20241219	172800	302999239	1848	1848	1848	1848	0
98	20241219	172700	302999239	1848	1848	1848	1848	0
99	20241219	172600	302999239	1848	1848	1848	1848	0
100	20241219	172500	302999239	1848	1848	1848	1848	0
101	20241219	172400	302999239	1848	1848	1848	1848	0
102	20241219	172300	302999239	1848	1848	1848	1848	0
103	20241219	172200	302999239	1848	1848	1848	1848	0
104	20241219	172100	302999239	1848	1848	1848	1848	0
105	20241219	172000	302999239	1848	1848	1848	1848	0
106	20241219	171900	302999239	1848	1848	1848	1848	0
107	20241219	171800	302999239	1848	1848	1848	1848	0
108	20241219	171700	302999239	1848	1848	1848	1848	0
109	20241219	171600	302999239	1848	1848	1848	1848	0
110	20241219	171500	302999239	1848	1848	1848	1848	0
111	20241219	171400	302999239	1848	1848	1848	1848	0
112	20241219	171300	302999239	1848	1848	1848	1848	0
113	20241219	171200	302999239	1848	1848	1848	1848	0
114	20241219	171100	302999239	1848	1848	1848	1848	0
115	20241219	171000	302999239	1848	1848	1848	1848	0
116	20241219	170900	302999239	1848	1848	1848	1848	0
117	20241219	170800	302999239	1848	1848	1848	1848	0
118	20241219	170700	302999239	1848	1848	1848	1848	0
119	20241219	170600	302999239	1848	1848	1848	1848	0
120	20241219	170500	302999239	1848	1848	1848	1848	0
121	20241219	170400	302999239	1848	1848	1848	1848	0
122	20241219	170300	302999239	1848	1848	1848	1848	2378
123	20241219	170200	302999239	1848	1848	1848	1848	0
124	20241219	170100	302999239	1848	1848	1848	1848	0
125	20241219	170000	302999239	1848	1848	1848	1848	0
126	20241219	165900	302999239	1848	1848	1848	1848	0
127	20241219	165800	302999239	1848	1848	1848	1848	0
128	20241219	165700	302999239	1848	1848	1848	1848	0
129	20241219	165600	302999239	1848	1848	1848	1848	0
130	20241219	165500	302999239	1848	1848	1848	1848	0
131	20241219	165400	302999239	1848	1848	1848	1848	0
132	20241219	165300	302999239	1848	1848	1848	1848	0
133	20241219	165200	302999239	1848	1848	1848	1848	0
134	20241219	165100	302999239	1848	1848	1848	1848	0
135	20241219	165000	302999239	1848	1848	1848	1848	0
136	20241219	164900	302999239	1848	1848	1848	1848	0
137	20241219	164800	302999239	1848	1848	1848	1848	0
138	20241219	164700	302999239	1848	1848	1848	1848	0
139	20241219	164600	302999239	1848	1848	1848	1848	0
140	20241219	164500	302999239	1848	1848	1848	1848	0
141	20241219	164400	302999239	1848	1848	1848	1848	0
142	20241219	164300	302999239	1848	1848	1848	1848	0
143	20241219	164200	302999239	1848	1848	1848	1848	0
144	20241219	164100	302999239	1848	1848	1848	1848	0
145	20241219	164000	302999239	1848	1848	1848	1848	0
146	20241219	163900	302999239	1848	1848	1848	1848	0
147	20241219	163800	302999239	1848	1848	1848	1848	0
148	20241219	163700	302999239	1848	1848	1848	1848	0
149	20241219	163600	302999239	1848	1848	1848	1848	0
150	20241219	163500	302999239	1848	1848	1848	1848	0
151	20241219	163400	302999239	1848	1848	1848	1848	0
152	20241219	163300	302999239	1848	1848	1848	1848	2378
153	20241219	163200	302999239	1848	1848	1848	1848	0
154	20241219	163100	302999239	1848	1848	1848	1848	0
155	20241219	163000	302999239	1848	1848	1848	1848	0
156	20241219	162900	302999239	1848	1848	1848	1848	0
157	20241219	162800	302999239	1848	1848	1848	1848	0
158	20241219	162700	302999239	1848	1848	1848	1848	0
159	20241219	162600	302999239	1848	1848	1848	1848	0
160	20241219	162500	302999239	1848	1848	1848	1848	0
161	20241219	162400	302999239	1848	1848	1848	1848	0
162	20241219	162300	302999239	1848	1848	1848	1848	0
163	20241219	162200	302999239	1848	1848	1848	1848	0
164	20241219	162100	302999239	1848	1848	1848	1848	0
165	20241219	162000	302999239	1848	1848	1848	1848	0
166	20241219	161900	302999239	1848	1848	1848	1848	0
167	20241219	161800	302999239	1848	1848	1848	1848	0
168	20241219	161700	302999239	1848	1848	1848	1848	0
169	20241219	161600	302999239	1848	1848	1848	1848	0
170	20241219	161500	302999239	1848	1848	1848	1848	0
171	20241219	161400	302999239	1848	1848	1848	1848	0
172	20241219	161300	302999239	1848	1848	1848	1848	0
173	20241219	161200	302999239	1848	1848	1848	1848	0
174	20241219	161100	302999239	1848	1848	1848	1848	0
175	20241219	161000	302999239	1848	1848	1848	1848	0
176	20241219	160900	302999239	1848	1848	1848	1848	0
177	20241219	160800	302999239	1848	1848	1848	1848	0
178	20241219	160700	302999239	1848	1848	1848	1848	0
179	20241219	160600	302999239	1848	1848	1848	1848	0
180	20241219	160500	302999239	1848	1848	1848	1848	0
181	20241219	160400	302999239	1848	1848	1848	1848	0
182	20241219	160300	302999239	1848	1848	1848	1848	2378
183	20241219	160200	302999239	1848	1848	1848	1848	0
184	20241219	160100	302999239	1848	1848	1848	1848	0
185	20241219	160000	302999239	1848	1848	1848	1848	0
186	20241219	155900	302999239	1848	1848	1848	1848	0
187	20241219	155800	302999239	1848	1848	1848	1848	0
188	20241219	155700	302999239	1848	1848	1848	1848	0
189	20241219	155600	302999239	1848	1848	1848	1848	0
190	20241219	155500	302999239	1848	1848	1848	1848	0
191	20241219	155400	302999239	1848	1848	1848	1848	0
192	20241219	155300	302999239	1848	1848	1848	1848	0
193	20241219	155200	302999239	1848	1848	1848	1848	0
194	20241219	155100	302999239	1848	1848	1848	1848	0
195	20241219	155000	302999239	1848	1848	1848	1848	0
196	20241219	154900	302999239	1848	1848	1848	1848	0
197	20241219	154800	302999239	1848	1848	1848	1848	0
198	20241219	154700	302999239	1848	1848	1848	1848	0
199	20241219	154600	302999239	1848	1848	1848	1848	0
200	20241219	154500	302999239	1848	1848	1848	1848	0
201	20241219	154400	302999239	1848	1848	1848	1848	0
202	20241219	154300	302999239	1848	1848	1848	1848	0
203	20241219	154200	302999239	1848	1848	1848	1848	0
204	20241219	154100	302999239	1848	1848	1848	1848	0
205	20241219	154000	302999239	1848	1848	1848	1848	0
206	20241219	153900	302999239	1848	1848	1848	1848	0
207	20241219	153800	302999239	1848	1848	1848	1848	0
208	20241219	153700	302999239	1848	1848	1848	1848	0
209	20241219	153600	302999239	1848	1848	1848	1848	0
210	20241219	153500	302999239	1848	1848	1848	1848	0
211	20241219	153400	302999239	1848	1848	1848	1848	0
212	20241219	153300	302999239	1848	1848	1848	1848	2378
213	20241219	153200	302999239	1848	1848	1848	1848	0
214	20241219	153100	302999239	1848	1848	1848	1848	0
215	20241219	153000	302999239	1848	1848	1848	1848	2378
216	20241219	152900	298604695	1860	1860	1860	1860	0
217	20241219	152800	298604695	1860	1860	1860	1860	0
218	20241219	152700	298604695	1860	1860	1860	1860	0
219	20241219	152600	298604695	1860	1860	1860	1860	0
220	20241219	152500	298604695	1860	1860	1860	1860	0
221	20241219	152400	298604695	1860	1860	1860	1860	0
222	20241219	152300	298604695	1860	1860	1860	1860	0
223	20241219	152200	298604695	1860	1860	1860	1860	0
224	20241219	152100	298604695	1860	1860	1860	1860	0
225	20241219	152000	298604695	1860	1860	1860	1860	0
226	20241219	151900	298604695	1860	1863	1863	1847	1361
227	20241219	151800	296085648	1864	1853	1864	1853	1699
228	20241219	151700	292935212	1853	1865	1865	1853	54
229	20241219	151600	292834634	1865	1865	1865	1865	387
230	20241219	151500	292112879	1866	1866	1866	1866	0
231	20241219	151400	292112879	1866	1866	1866	1866	0
232	20241219	151300	292112879	1866	1866	1866	1866	210
233	20241219	151200	291721019	1852	1852	1852	1852	550
234	20241219	151100	290702419	1852	1852	1852	1852	845
235	20241219	151000	289137479	1852	1850	1852	1850	201
236	20241219	150900	288765627	1850	1850	1850	1850	0
237	20241219	150800	288765627	1850	1850	1850	1850	699
238	20241219	150700	287472477	1850	1850	1850	1850	1
239	20241219	150600	287470627	1849	1849	1849	1849	27
240	20241219	150500	287420704	1847	1848	1848	1847	1822
241	20241219	150400	284054531	1850	1850	1850	1850	140
242	20241219	150300	283795531	1850	1850	1850	1849	789
243	20241219	150200	282336240	1850	1852	1852	1850	120
244	20241219	150100	282114040	1852	1852	1852	1852	0
245	20241219	150000	282114040	1852	1852	1852	1852	0
246	20241219	145900	282114040	1852	1852	1852	1852	0
247	20241219	145800	282114040	1852	1852	1852	1851	2374
248	20241219	145700	277717766	1855	1855	1855	1855	0
249	20241219	145600	277717766	1855	1855	1855	1855	0
250	20241219	145500	277717766	1855	1855	1855	1855	0
251	20241219	145400	277717766	1855	1855	1855	1855	0
252	20241219	145300	277717766	1855	1855	1855	1852	2445
253	20241219	145200	273187667	1852	1852	1852	1852	0
254	20241219	145100	273187667	1852	1857	1857	1852	4989
255	20241219	145000	263945590	1868	1868	1868	1868	0
256	20241219	144900	263945590	1868	1868	1868	1868	350
257	20241219	144800	263291790	1868	1868	1868	1868	80
258	20241219	144700	263142350	1868	1868	1868	1868	20
259	20241219	144600	263104990	1868	1868	1868	1868	98
260	20241219	144500	262921926	1868	1868	1868	1868	2
261	20241219	144400	262918190	1868	1868	1868	1868	100
262	20241219	144300	262731390	1857	1869	1869	1857	629
263	20241219	144200	261562389	1869	1869	1869	1869	0
264	20241219	144100	261562389	1869	1869	1869	1869	0
265	20241219	144000	261562389	1869	1869	1869	1869	20
266	20241219	143900	261525009	1869	1868	1869	1868	342
267	20241219	143800	260885812	1856	1856	1856	1856	0
268	20241219	143700	260885812	1856	1856	1856	1856	0
269	20241219	143600	260885812	1856	1856	1856	1856	0
270	20241219	143500	260885812	1856	1856	1856	1856	0
271	20241219	143400	260885812	1856	1856	1856	1856	0
272	20241219	143300	260885812	1856	1856	1856	1856	1
273	20241219	143200	260883956	1869	1856	1869	1856	1708
274	20241219	143100	257705853	1856	1856	1856	1856	0
275	20241219	143000	257705853	1856	1855	1856	1855	500
276	20241219	142900	256778350	1854	1855	1855	1854	5
277	20241219	142800	256769077	1854	1854	1854	1854	0
278	20241219	142700	256769077	1854	1853	1855	1853	99
279	20241219	142600	256585496	1850	1850	1850	1850	0
280	20241219	142500	256585496	1850	1850	1850	1850	0
281	20241219	142400	256585496	1850	1850	1850	1850	0
282	20241219	142300	256585496	1850	1850	1850	1850	0
283	20241219	142200	256585496	1850	1850	1850	1850	0
284	20241219	142100	256585496	1850	1850	1850	1850	140
285	20241219	142000	256326496	1851	1851	1851	1851	0
286	20241219	141900	256326496	1851	1851	1851	1851	406
287	20241219	141800	255574990	1850	1850	1850	1850	237
288	20241219	141700	255136540	1847	1847	1847	1847	0
289	20241219	141600	255136540	1847	1847	1847	1847	0
290	20241219	141500	255136540	1847	1847	1847	1847	0
291	20241219	141400	255136540	1847	1847	1847	1847	0
292	20241219	141300	255136540	1847	1847	1847	1847	0
293	20241219	141200	255136540	1847	1847	1847	1847	0
294	20241219	141100	255136540	1847	1847	1847	1847	0
295	20241219	141000	255136540	1847	1847	1847	1847	0
296	20241219	140900	255136540	1847	1847	1847	1847	0
297	20241219	140800	255136540	1847	1847	1847	1847	0
298	20241219	140700	255136540	1847	1847	1847	1847	200
299	20241219	140600	254767140	1846	1846	1846	1846	0
300	20241219	140500	254767140	1846	1846	1846	1846	0
301	20241219	140400	254767140	1846	1853	1853	1846	5000
302	20241219	140300	245527962	1860	1860	1860	1860	0
303	20241219	140200	245527962	1860	1860	1860	1860	100
304	20241219	140100	245341962	1860	1858	1860	1856	1596
305	20241219	140000	242377510	1860	1861	1861	1860	1401
306	20241219	135900	239771380	1860	1860	1860	1860	0
307	20241219	135800	239771380	1860	1860	1860	1860	0
308	20241219	135700	239771380	1860	1860	1860	1860	0
309	20241219	135600	239771380	1860	1860	1860	1860	1126
310	20241219	135500	237677020	1866	1866	1866	1866	0
311	20241219	135400	237677020	1866	1867	1867	1866	672
312	20241219	135300	236422768	1868	1868	1868	1868	0
313	20241219	135200	236422768	1868	1850	1868	1850	208
314	20241219	135100	236036708	1870	1870	1870	1870	0
315	20241219	135000	236036708	1870	1870	1870	1870	0
316	20241219	134900	236036708	1870	1870	1870	1870	0
317	20241219	134800	236036708	1870	1870	1870	1870	2
318	20241219	134700	236032968	1852	1871	1871	1852	200
319	20241219	134600	235660310	1873	1873	1873	1873	0
320	20241219	134500	235660310	1873	1871	1873	1871	581
321	20241219	134400	234572328	1871	1871	1871	1871	5
322	20241219	134300	234562973	1871	1870	1871	1870	105
323	20241219	134200	234366533	1870	1868	1870	1868	1281
324	20241219	134100	231971143	1869	1869	1869	1869	0
325	20241219	134000	231971143	1869	1869	1869	1869	0
326	20241219	133900	231971143	1869	1869	1869	1869	0
327	20241219	133800	231971143	1869	1869	1869	1869	310
328	20241219	133700	231391753	1869	1862	1869	1862	392
329	20241219	133600	230659245	1862	1858	1862	1858	451
330	20241219	133500	229820234	1848	1848	1848	1848	0
331	20241219	133400	229820234	1848	1858	1858	1848	360
332	20241219	133300	229151654	1860	1860	1860	1860	0
333	20241219	133200	229151654	1860	1860	1860	1860	0
334	20241219	133100	229151654	1860	1860	1860	1860	0
335	20241219	133000	229151654	1860	1860	1860	1860	0
336	20241219	132900	229151654	1860	1860	1860	1860	0
337	20241219	132800	229151654	1860	1849	1860	1847	301
338	20241219	132700	228595653	1850	1850	1850	1850	200
339	20241219	132600	228225653	1850	1850	1850	1850	4
340	20241219	132500	228218253	1850	1850	1850	1850	268
341	20241219	132400	227722453	1849	1858	1858	1849	2759
342	20241219	132300	222599783	1861	1861	1861	1861	0
343	20241219	132200	222599783	1861	1861	1861	1861	50
344	20241219	132100	222506733	1861	1861	1861	1861	286
345	20241219	132000	221974487	1861	1861	1861	1861	0
346	20241219	131900	221974487	1861	1861	1861	1861	0
347	20241219	131800	221974487	1861	1861	1861	1861	1
348	20241219	131700	221972626	1861	1861	1861	1861	0
349	20241219	131600	221972626	1861	1861	1861	1861	372
350	20241219	131500	221280334	1853	1853	1853	1853	11
351	20241219	131400	221259951	1861	1861	1861	1861	2
352	20241219	131300	221256229	1860	1860	1860	1860	175
353	20241219	131200	220930729	1860	1860	1860	1860	3
354	20241219	131100	220925149	1861	1861	1861	1861	3
355	20241219	131000	220919566	1862	1856	1862	1855	274
356	20241219	130900	220410301	1856	1856	1856	1856	0
357	20241219	130800	220410301	1856	1856	1856	1856	5
358	20241219	130700	220401021	1855	1855	1855	1855	79
359	20241219	130600	220254476	1855	1853	1855	1853	504
360	20241219	130500	219319562	1853	1853	1853	1853	0
361	20241219	130400	219319562	1853	1853	1853	1853	0
362	20241219	130300	219319562	1853	1853	1853	1853	0
363	20241219	130200	219319562	1853	1853	1853	1853	0
364	20241219	130100	219319562	1853	1853	1853	1853	339
365	20241219	130000	218691395	1853	1853	1853	1853	0
366	20241219	125900	218691395	1853	1853	1853	1853	10
367	20241219	125800	218672865	1853	1853	1853	1853	25
368	20241219	125700	218626540	1853	1853	1853	1853	25
369	20241219	125600	218580215	1853	1853	1853	1853	1
370	20241219	125500	218578362	1848	1848	1848	1848	0
371	20241219	125400	218578362	1848	1848	1848	1848	0
372	20241219	125300	218578362	1848	1848	1848	1848	0
373	20241219	125200	218578362	1848	1848	1848	1848	198
374	20241219	125100	218212458	1848	1848	1848	1848	0
375	20241219	125000	218212458	1848	1848	1848	1848	0
376	20241219	124900	218212458	1848	1848	1848	1848	0
377	20241219	124800	218212458	1848	1847	1848	1847	885
378	20241219	124700	216577687	1846	1846	1846	1846	0
379	20241219	124600	216577687	1846	1846	1846	1846	0
380	20241219	124500	216577687	1846	1846	1846	1846	33
381	20241219	124400	216516769	1845	1846	1846	1845	400
382	20241219	124300	215778669	1846	1846	1846	1846	0
383	20241219	124200	215778669	1846	1846	1847	1846	589
384	20241219	124100	214691253	1846	1846	1846	1846	193
385	20241219	124000	214334975	1847	1847	1847	1847	0
386	20241219	123900	214334975	1847	1848	1848	1847	636
387	20241219	123800	213159824	1847	1847	1847	1847	1
388	20241219	123700	213157977	1847	1847	1847	1847	198
389	20241219	123600	212792271	1847	1847	1847	1847	198
390	20241219	123500	212426565	1846	1846	1846	1846	0
391	20241219	123400	212426565	1846	1846	1846	1846	0
392	20241219	123300	212426565	1846	1846	1846	1846	0
393	20241219	123200	212426565	1846	1846	1846	1846	0
394	20241219	123100	212426565	1846	1846	1846	1846	0
395	20241219	123000	212426565	1846	1846	1846	1846	0
396	20241219	122900	212426565	1846	1846	1846	1846	0
397	20241219	122800	212426565	1846	1846	1846	1846	0
398	20241219	122700	212426565	1846	1846	1846	1846	50
399	20241219	122600	212334265	1847	1847	1847	1847	1026
400	20241219	122500	210439243	1848	1848	1848	1848	271
401	20241219	122400	209938435	1849	1849	1849	1849	450
402	20241219	122300	209106385	1850	1850	1850	1850	0
403	20241219	122200	209106385	1850	1850	1850	1850	50
404	20241219	122100	209013885	1851	1851	1851	1851	242
405	20241219	122000	208565943	1851	1851	1851	1851	0
406	20241219	121900	208565943	1851	1851	1851	1851	0
407	20241219	121800	208565943	1851	1851	1851	1851	0
408	20241219	121700	208565943	1851	1851	1851	1851	40
409	20241219	121600	208491903	1850	1850	1850	1850	0
410	20241219	121500	208491903	1850	1850	1850	1850	0
411	20241219	121400	208491903	1850	1850	1850	1850	0
412	20241219	121300	208491903	1850	1850	1850	1850	1756
413	20241219	121200	205243303	1848	1848	1848	1848	0
414	20241219	121100	205243303	1848	1850	1851	1848	1207
415	20241219	121000	203010355	1850	1851	1851	1850	2000
416	20241219	120900	199309355	1850	1850	1850	1850	500
417	20241219	120800	198384355	1848	1848	1848	1848	0
418	20241219	120700	198384355	1848	1848	1848	1848	0
419	20241219	120600	198384355	1848	1857	1857	1848	154
420	20241219	120500	198098386	1855	1854	1855	1854	1837
421	20241219	120400	194691248	1854	1854	1854	1854	0
422	20241219	120300	194691248	1854	1854	1854	1854	0
423	20241219	120200	194691248	1854	1854	1854	1854	0
424	20241219	120100	194691248	1854	1854	1854	1854	3
425	20241219	120000	194685686	1853	1852	1853	1852	1938
426	20241219	115900	191095572	1853	1852	1853	1851	1062
427	20241219	115800	189129186	1851	1851	1851	1851	0
428	20241219	115700	189129186	1851	1851	1851	1851	1000
429	20241219	115600	187278186	1850	1850	1850	1850	2000
430	20241219	115500	183578186	1850	1850	1850	1850	2000
431	20241219	115400	179878186	1850	1850	1850	1850	1000
432	20241219	115300	178028186	1850	1850	1850	1850	4000
433	20241219	115200	170628186	1850	1850	1850	1850	3000
434	20241219	115100	165078186	1848	1850	1850	1848	1474
435	20241219	115000	162352234	1847	1846	1847	1845	2128
436	20241219	114900	158423391	1846	1848	1848	1846	240
437	20241219	114800	157980290	1848	1850	1850	1848	2733
438	20241219	114700	152929226	1850	1852	1852	1850	2300
439	20241219	114600	148671614	1853	1853	1853	1853	0
440	20241219	114500	148671614	1853	1853	1853	1853	0
441	20241219	114400	148671614	1853	1853	1853	1853	339
442	20241219	114300	148043447	1854	1854	1854	1854	0
443	20241219	114200	148043447	1854	1854	1854	1854	0
444	20241219	114100	148043447	1854	1854	1854	1854	0
445	20241219	114000	148043447	1854	1854	1854	1854	0
446	20241219	113900	148043447	1854	1854	1854	1854	0
447	20241219	113800	148043447	1854	1854	1854	1854	0
448	20241219	113700	148043447	1854	1854	1854	1854	0
449	20241219	113600	148043447	1854	1854	1854	1854	24
450	20241219	113500	147998951	1852	1852	1852	1852	0
451	20241219	113400	147998951	1852	1852	1852	1852	0
452	20241219	113300	147998951	1852	1852	1852	1852	21
453	20241219	113200	147960059	1852	1852	1852	1852	0
454	20241219	113100	147960059	1852	1852	1852	1852	0
455	20241219	113000	147960059	1852	1852	1852	1852	0
456	20241219	112900	147960059	1852	1852	1852	1852	809
457	20241219	112800	146461791	1851	1851	1851	1851	1126
458	20241219	112700	144377565	1850	1850	1850	1850	0
459	20241219	112600	144377565	1850	1850	1850	1850	100
460	20241219	112500	144192565	1848	1848	1848	1848	0
461	20241219	112400	144192565	1848	1848	1848	1848	0
462	20241219	112300	144192565	1848	1848	1848	1848	0
463	20241219	112200	144192565	1848	1848	1848	1848	0
464	20241219	112100	144192565	1848	1848	1848	1848	0
465	20241219	112000	144192565	1848	1848	1848	1848	0
466	20241219	111900	144192565	1848	1848	1848	1848	0
467	20241219	111800	144192565	1848	1849	1849	1848	393
468	20241219	111700	143465955	1861	1861	1861	1861	0
469	20241219	111600	143465955	1861	1861	1861	1861	0
470	20241219	111500	143465955	1861	1861	1861	1861	0
471	20241219	111400	143465955	1861	1861	1861	1861	0
472	20241219	111300	143465955	1861	1861	1861	1861	0
473	20241219	111200	143465955	1861	1861	1861	1861	0
474	20241219	111100	143465955	1861	1860	1861	1860	500
475	20241219	111000	142535588	1860	1860	1860	1860	0
476	20241219	110900	142535588	1860	1860	1860	1860	107
477	20241219	110800	142336568	1848	1848	1848	1848	0
478	20241219	110700	142336568	1848	1848	1848	1848	0
479	20241219	110600	142336568	1848	1848	1848	1848	0
480	20241219	110500	142336568	1848	1848	1848	1848	0
481	20241219	110400	142336568	1848	1848	1848	1848	0
482	20241219	110300	142336568	1848	1849	1849	1848	819
483	20241219	110200	140822620	1849	1849	1849	1849	0
484	20241219	110100	140822620	1849	1849	1849	1849	0
485	20241219	110000	140822620	1849	1849	1849	1849	0
486	20241219	105900	140822620	1849	1849	1849	1849	576
487	20241219	105800	139757596	1849	1862	1862	1849	1685
488	20241219	105700	136639285	1862	1862	1862	1862	0
489	20241219	105600	136639285	1862	1862	1862	1862	0
490	20241219	105500	136639285	1862	1862	1862	1862	227
491	20241219	105400	136216611	1862	1862	1862	1862	15
492	20241219	105300	136188681	1862	1862	1862	1862	14
493	20241219	105200	136162613	1862	1862	1862	1862	0
494	20241219	105100	136162613	1862	1861	1862	1861	1000
495	20241219	105000	134300969	1850	1853	1853	1850	2000
496	20241219	104900	130598011	1860	1860	1860	1860	50
497	20241219	104800	130505011	1853	1853	1853	1853	0
498	20241219	104700	130505011	1853	1853	1853	1853	0
499	20241219	104600	130505011	1853	1853	1853	1853	0
500	20241219	104500	130505011	1853	1853	1853	1853	0
501	20241219	104400	130505011	1853	1853	1853	1853	0
502	20241219	104300	130505011	1853	1853	1853	1853	16
503	20241219	104200	130475363	1852	1852	1852	1852	0
504	20241219	104100	130475363	1852	1852	1852	1852	0
505	20241219	104000	130475363	1852	1852	1852	1852	1
506	20241219	103900	130473511	1861	1861	1861	1861	454
507	20241219	103800	129628617	1861	1861	1861	1861	42
508	20241219	103700	129550455	1851	1851	1851	1851	0
509	20241219	103600	129550455	1851	1851	1851	1851	0
510	20241219	103500	129550455	1851	1851	1851	1851	30
511	20241219	103400	129494925	1850	1850	1850	1850	0
512	20241219	103300	129494925	1850	1850	1850	1850	0
513	20241219	103200	129494925	1850	1850	1850	1850	0
514	20241219	103100	129494925	1850	1850	1850	1850	0
515	20241219	103000	129494925	1850	1850	1850	1850	1
516	20241219	102900	129493075	1850	1855	1855	1850	2432
517	20241219	102800	124991481	1855	1855	1855	1854	805
518	20241219	102700	123498321	1856	1857	1857	1856	387
519	20241219	102600	122780029	1858	1859	1859	1858	1819
520	20241219	102500	119399623	1859	1859	1859	1859	100
521	20241219	102400	119213723	1859	1857	1859	1857	1563
522	20241219	102300	116308826	1857	1863	1863	1857	6544
523	20241219	102200	104142478	1863	1863	1863	1863	0
524	20241219	102100	104142478	1863	1865	1865	1863	7
525	20241219	102000	104129427	1866	1865	1866	1863	837
526	20241219	101900	102569912	1863	1863	1863	1863	9
527	20241219	101800	102553145	1863	1863	1863	1863	0
528	20241219	101700	102553145	1863	1867	1867	1863	4867
529	20241219	101600	93477856	1869	1869	1869	1869	0
530	20241219	101500	93477856	1869	1867	1869	1867	1116
531	20241219	101400	91392152	1867	1868	1868	1866	1243
532	20241219	101300	89072097	1869	1870	1870	1868	336
533	20241219	101200	88444132	1872	1872	1872	1872	0
534	20241219	101100	88444132	1872	1872	1872	1872	0
535	20241219	101000	88444132	1872	1872	1872	1872	0
536	20241219	100900	88444132	1872	1871	1872	1871	134
537	20241219	100800	88193294	1870	1870	1870	1870	0
538	20241219	100700	88193294	1870	1868	1870	1868	56
539	20241219	100600	88088680	1870	1870	1871	1868	1424
540	20241219	100500	85428248	1872	1872	1877	1872	260
541	20241219	100400	84941036	1872	1871	1872	1871	1014
542	20241219	100300	83043840	1871	1871	1871	1871	10
543	20241219	100200	83025130	1871	1870	1871	1870	49
544	20241219	100100	82933485	1869	1869	1869	1869	99
545	20241219	100000	82748454	1869	1869	1869	1869	4
546	20241219	095900	82740978	1869	1869	1869	1869	2
547	20241219	095800	82737240	1869	1869	1869	1869	0
548	20241219	095700	82737240	1869	1869	1869	1869	20
549	20241219	095600	82699860	1867	1867	1867	1867	40
550	20241219	095500	82625180	1867	1868	1868	1867	21
551	20241219	095400	82585971	1869	1869	1869	1869	931
552	20241219	095300	80845932	1870	1870	1870	1870	0
553	20241219	095200	80845932	1870	1870	1870	1870	0
554	20241219	095100	80845932	1870	1872	1872	1870	22
555	20241219	095000	80804752	1875	1875	1875	1875	3000
556	20241219	094900	75179752	1875	1871	1875	1871	5
557	20241219	094800	75170391	1869	1869	1869	1869	0
558	20241219	094700	75170391	1869	1870	1870	1869	520
559	20241219	094600	74197993	1870	1869	1870	1869	4
560	20241219	094500	74190515	1868	1866	1868	1866	1003
561	20241219	094400	72318913	1868	1868	1868	1868	0
562	20241219	094300	72318913	1868	1877	1877	1868	1054
563	20241219	094200	70350032	1876	1876	1876	1876	0
564	20241219	094100	70350032	1876	1869	1876	1869	508
565	20241219	094000	69397054	1876	1870	1876	1868	1059
566	20241219	093900	67418628	1870	1866	1870	1866	309
567	20241219	093800	66841798	1866	1874	1874	1866	4529
568	20241219	093700	58377738	1873	1873	1873	1873	51
569	20241219	093600	58282215	1874	1875	1875	1874	3343
570	20241219	093500	52014383	1876	1876	1876	1876	0
571	20241219	093400	52014383	1876	1876	1876	1876	510
572	20241219	093300	51057623	1876	1876	1876	1876	500
573	20241219	093200	50119623	1876	1876	1876	1876	1
574	20241219	093100	50117747	1876	1876	1876	1876	536
575	20241219	093000	49112211	1874	1874	1874	1874	0
576	20241219	092900	49112211	1874	1874	1874	1874	500
577	20241219	092800	48175211	1874	1881	1881	1874	60
578	20241219	092700	48062701	1882	1882	1882	1882	120
579	20241219	092600	47836861	1883	1873	1883	1873	980
580	20241219	092500	46000020	1873	1873	1873	1873	72
581	20241219	092400	45865164	1873	1873	1873	1873	341
582	20241219	092300	45226471	1873	1866	1873	1866	1502
583	20241219	092200	42417749	1865	1865	1865	1865	300
584	20241219	092100	41858249	1864	1857	1864	1857	66
585	20241219	092000	41735316	1857	1857	1857	1857	1000
586	20241219	091900	39878316	1866	1866	1866	1866	0
587	20241219	091800	39878316	1866	1865	1866	1865	435
588	20241219	091700	39066961	1865	1865	1867	1865	663
589	20241219	091600	37830436	1860	1854	1860	1854	745
590	20241219	091500	36444946	1854	1854	1854	1854	601
591	20241219	091400	35330692	1854	1856	1860	1854	1193
592	20241219	091300	33113578	1855	1854	1856	1850	1769
593	20241219	091200	29833686	1854	1854	1854	1854	0
594	20241219	091100	29833686	1854	1854	1854	1854	579
595	20241219	091000	28760220	1854	1853	1854	1841	106
596	20241219	090900	28564350	1854	1854	1854	1854	0
597	20241219	090800	28564350	1854	1854	1854	1854	20
598	20241219	090700	28527270	1856	1856	1856	1856	8
599	20241219	090600	28512422	1842	1842	1842	1842	1158
600	20241219	090500	26379386	1842	1841	1859	1841	546
601	20241219	090400	25370360	1838	1838	1838	1838	12
602	20241219	090300	25348304	1866	1866	1866	1866	10
603	20241219	090200	25329644	1866	1857	1866	1793	10691
604	20241219	090100	5817015	1858	1858	1858	1858	220
605	20241219	090000	5408255	1858	1860	1865	1858	2908