KissMeData/056700/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	193900	134546063	1775	1775	1775	1775	719
3	20241218	193800	134546063	1775	1775	1775	1775	0
4	20241218	193700	134546063	1775	1775	1775	1775	0
5	20241218	193600	134546063	1775	1775	1775	1775	0
6	20241218	193500	134546063	1775	1775	1775	1775	0
7	20241218	193400	134546063	1775	1775	1775	1775	0
8	20241218	193300	134546063	1775	1775	1775	1775	0
9	20241218	193200	134546063	1775	1775	1775	1775	0
10	20241218	193100	134546063	1775	1775	1775	1775	0
11	20241218	193000	134546063	1775	1775	1775	1775	0
12	20241218	192900	134546063	1775	1775	1775	1775	0
13	20241218	192800	134546063	1775	1775	1775	1775	0
14	20241218	192700	134546063	1775	1775	1775	1775	0
15	20241218	192600	134546063	1775	1775	1775	1775	0
16	20241218	192500	134546063	1775	1775	1775	1775	0
17	20241218	192400	134546063	1775	1775	1775	1775	0
18	20241218	192300	134546063	1775	1775	1775	1775	0
19	20241218	192200	134546063	1775	1775	1775	1775	0
20	20241218	192100	134546063	1775	1775	1775	1775	0
21	20241218	192000	134546063	1775	1775	1775	1775	0
22	20241218	191900	134546063	1775	1775	1775	1775	0
23	20241218	191800	134546063	1775	1775	1775	1775	0
24	20241218	191700	134546063	1775	1775	1775	1775	0
25	20241218	191600	134546063	1775	1775	1775	1775	0
26	20241218	191500	134546063	1775	1775	1775	1775	0
27	20241218	191400	134546063	1775	1775	1775	1775	0
28	20241218	191300	134546063	1775	1775	1775	1775	0
29	20241218	191200	134546063	1775	1775	1775	1775	0
30	20241218	191100	134546063	1775	1775	1775	1775	0
31	20241218	191000	134546063	1775	1775	1775	1775	0
32	20241218	190900	134546063	1775	1775	1775	1775	719
33	20241218	190800	134546063	1775	1775	1775	1775	0
34	20241218	190700	134546063	1775	1775	1775	1775	0
35	20241218	190600	134546063	1775	1775	1775	1775	0
36	20241218	190500	134546063	1775	1775	1775	1775	0
37	20241218	190400	134546063	1775	1775	1775	1775	0
38	20241218	190300	134546063	1775	1775	1775	1775	0
39	20241218	190200	134546063	1775	1775	1775	1775	0
40	20241218	190100	134546063	1775	1775	1775	1775	0
41	20241218	190000	134546063	1775	1775	1775	1775	0
42	20241218	185900	134546063	1775	1775	1775	1775	0
43	20241218	185800	134546063	1775	1775	1775	1775	0
44	20241218	185700	134546063	1775	1775	1775	1775	0
45	20241218	185600	134546063	1775	1775	1775	1775	0
46	20241218	185500	134546063	1775	1775	1775	1775	0
47	20241218	185400	134546063	1775	1775	1775	1775	0
48	20241218	185300	134546063	1775	1775	1775	1775	0
49	20241218	185200	134546063	1775	1775	1775	1775	0
50	20241218	185100	134546063	1775	1775	1775	1775	0
51	20241218	185000	134546063	1775	1775	1775	1775	0
52	20241218	184900	134546063	1775	1775	1775	1775	0
53	20241218	184800	134546063	1775	1775	1775	1775	0
54	20241218	184700	134546063	1775	1775	1775	1775	0
55	20241218	184600	134546063	1775	1775	1775	1775	0
56	20241218	184500	134546063	1775	1775	1775	1775	0
57	20241218	184400	134546063	1775	1775	1775	1775	0
58	20241218	184300	134546063	1775	1775	1775	1775	0
59	20241218	184200	134546063	1775	1775	1775	1775	0
60	20241218	184100	134546063	1775	1775	1775	1775	0
61	20241218	184000	134546063	1775	1775	1775	1775	0
62	20241218	183900	134546063	1775	1775	1775	1775	719
63	20241218	183800	134546063	1775	1775	1775	1775	0
64	20241218	183700	134546063	1775	1775	1775	1775	0
65	20241218	183600	134546063	1775	1775	1775	1775	0
66	20241218	183500	134546063	1775	1775	1775	1775	0
67	20241218	183400	134546063	1775	1775	1775	1775	0
68	20241218	183300	134546063	1775	1775	1775	1775	0
69	20241218	183200	134546063	1775	1775	1775	1775	0
70	20241218	183100	134546063	1775	1775	1775	1775	0
71	20241218	183000	134546063	1775	1775	1775	1775	0
72	20241218	182900	134546063	1775	1775	1775	1775	0
73	20241218	182800	134546063	1775	1775	1775	1775	0
74	20241218	182700	134546063	1775	1775	1775	1775	0
75	20241218	182600	134546063	1775	1775	1775	1775	0
76	20241218	182500	134546063	1775	1775	1775	1775	0
77	20241218	182400	134546063	1775	1775	1775	1775	0
78	20241218	182300	134546063	1775	1775	1775	1775	0
79	20241218	182200	134546063	1775	1775	1775	1775	0
80	20241218	182100	134546063	1775	1775	1775	1775	0
81	20241218	182000	134546063	1775	1775	1775	1775	0
82	20241218	181900	134546063	1775	1775	1775	1775	0
83	20241218	181800	134546063	1775	1775	1775	1775	0
84	20241218	181700	134546063	1775	1775	1775	1775	0
85	20241218	181600	134546063	1775	1775	1775	1775	0
86	20241218	181500	134546063	1775	1775	1775	1775	0
87	20241218	181400	134546063	1775	1775	1775	1775	0
88	20241218	181300	134546063	1775	1775	1775	1775	0
89	20241218	181200	134546063	1775	1775	1775	1775	0
90	20241218	181100	134546063	1775	1775	1775	1775	0
91	20241218	181000	134546063	1775	1775	1775	1775	0
92	20241218	180900	134546063	1775	1775	1775	1775	719
93	20241218	180800	134546063	1775	1775	1775	1775	0
94	20241218	180700	134546063	1775	1775	1775	1775	0
95	20241218	180600	134546063	1775	1775	1775	1775	0
96	20241218	180500	134546063	1775	1775	1775	1775	0
97	20241218	180400	134546063	1775	1775	1775	1775	0
98	20241218	180300	134546063	1775	1775	1775	1775	0
99	20241218	180200	134546063	1775	1775	1775	1775	0
100	20241218	180100	134546063	1775	1775	1775	1775	0
101	20241218	180000	134546063	1775	1775	1775	1775	0
102	20241218	175900	134546063	1775	1775	1775	1775	0
103	20241218	175800	134546063	1775	1775	1775	1775	0
104	20241218	175700	134546063	1775	1775	1775	1775	0
105	20241218	175600	134546063	1775	1775	1775	1775	0
106	20241218	175500	134546063	1775	1775	1775	1775	0
107	20241218	175400	134546063	1775	1775	1775	1775	0
108	20241218	175300	134546063	1775	1775	1775	1775	0
109	20241218	175200	134546063	1775	1775	1775	1775	0
110	20241218	175100	134546063	1775	1775	1775	1775	0
111	20241218	175000	134546063	1775	1775	1775	1775	0
112	20241218	174900	134546063	1775	1775	1775	1775	0
113	20241218	174800	134546063	1775	1775	1775	1775	0
114	20241218	174700	134546063	1775	1775	1775	1775	0
115	20241218	174600	134546063	1775	1775	1775	1775	0
116	20241218	174500	134546063	1775	1775	1775	1775	0
117	20241218	174400	134546063	1775	1775	1775	1775	0
118	20241218	174300	134546063	1775	1775	1775	1775	0
119	20241218	174200	134546063	1775	1775	1775	1775	0
120	20241218	174100	134546063	1775	1775	1775	1775	0
121	20241218	174000	134546063	1775	1775	1775	1775	0
122	20241218	173900	134546063	1775	1775	1775	1775	719
123	20241218	173800	134546063	1775	1775	1775	1775	0
124	20241218	173700	134546063	1775	1775	1775	1775	0
125	20241218	173600	134546063	1775	1775	1775	1775	0
126	20241218	173500	134546063	1775	1775	1775	1775	0
127	20241218	173400	134546063	1775	1775	1775	1775	0
128	20241218	173300	134546063	1775	1775	1775	1775	0
129	20241218	173200	134546063	1775	1775	1775	1775	0
130	20241218	173100	134546063	1775	1775	1775	1775	0
131	20241218	173000	134546063	1775	1775	1775	1775	0
132	20241218	172900	134546063	1775	1775	1775	1775	0
133	20241218	172800	134546063	1775	1775	1775	1775	0
134	20241218	172700	134546063	1775	1775	1775	1775	0
135	20241218	172600	134546063	1775	1775	1775	1775	0
136	20241218	172500	134546063	1775	1775	1775	1775	0
137	20241218	172400	134546063	1775	1775	1775	1775	0
138	20241218	172300	134546063	1775	1775	1775	1775	0
139	20241218	172200	134546063	1775	1775	1775	1775	0
140	20241218	172100	134546063	1775	1775	1775	1775	0
141	20241218	172000	134546063	1775	1775	1775	1775	0
142	20241218	171900	134546063	1775	1775	1775	1775	0
143	20241218	171800	134546063	1775	1775	1775	1775	0
144	20241218	171700	134546063	1775	1775	1775	1775	0
145	20241218	171600	134546063	1775	1775	1775	1775	0
146	20241218	171500	134546063	1775	1775	1775	1775	0
147	20241218	171400	134546063	1775	1775	1775	1775	0
148	20241218	171300	134546063	1775	1775	1775	1775	0
149	20241218	171200	134546063	1775	1775	1775	1775	0
150	20241218	171100	134546063	1775	1775	1775	1775	0
151	20241218	171000	134546063	1775	1775	1775	1775	0
152	20241218	170900	134546063	1775	1775	1775	1775	719
153	20241218	170800	134546063	1775	1775	1775	1775	0
154	20241218	170700	134546063	1775	1775	1775	1775	0
155	20241218	170600	134546063	1775	1775	1775	1775	0
156	20241218	170500	134546063	1775	1775	1775	1775	0
157	20241218	170400	134546063	1775	1775	1775	1775	0
158	20241218	170300	134546063	1775	1775	1775	1775	0
159	20241218	170200	134546063	1775	1775	1775	1775	0
160	20241218	170100	134546063	1775	1775	1775	1775	0
161	20241218	170000	134546063	1775	1775	1775	1775	0
162	20241218	165900	134546063	1775	1775	1775	1775	0
163	20241218	165800	134546063	1775	1775	1775	1775	0
164	20241218	165700	134546063	1775	1775	1775	1775	0
165	20241218	165600	134546063	1775	1775	1775	1775	0
166	20241218	165500	134546063	1775	1775	1775	1775	0
167	20241218	165400	134546063	1775	1775	1775	1775	0
168	20241218	165300	134546063	1775	1775	1775	1775	0
169	20241218	165200	134546063	1775	1775	1775	1775	0
170	20241218	165100	134546063	1775	1775	1775	1775	0
171	20241218	165000	134546063	1775	1775	1775	1775	0
172	20241218	164900	134546063	1775	1775	1775	1775	0
173	20241218	164800	134546063	1775	1775	1775	1775	0
174	20241218	164700	134546063	1775	1775	1775	1775	0
175	20241218	164600	134546063	1775	1775	1775	1775	0
176	20241218	164500	134546063	1775	1775	1775	1775	0
177	20241218	164400	134546063	1775	1775	1775	1775	0
178	20241218	164300	134546063	1775	1775	1775	1775	0
179	20241218	164200	134546063	1775	1775	1775	1775	0
180	20241218	164100	134546063	1775	1775	1775	1775	0
181	20241218	164000	134546063	1775	1775	1775	1775	0
182	20241218	163900	134546063	1775	1775	1775	1775	719
183	20241218	163800	134546063	1775	1775	1775	1775	0
184	20241218	163700	134546063	1775	1775	1775	1775	0
185	20241218	163600	134546063	1775	1775	1775	1775	0
186	20241218	163500	134546063	1775	1775	1775	1775	0
187	20241218	163400	134546063	1775	1775	1775	1775	0
188	20241218	163300	134546063	1775	1775	1775	1775	0
189	20241218	163200	134546063	1775	1775	1775	1775	0
190	20241218	163100	134546063	1775	1775	1775	1775	0
191	20241218	163000	134546063	1775	1775	1775	1775	0
192	20241218	162900	134546063	1775	1775	1775	1775	0
193	20241218	162800	134546063	1775	1775	1775	1775	0
194	20241218	162700	134546063	1775	1775	1775	1775	0
195	20241218	162600	134546063	1775	1775	1775	1775	0
196	20241218	162500	134546063	1775	1775	1775	1775	0
197	20241218	162400	134546063	1775	1775	1775	1775	0
198	20241218	162300	134546063	1775	1775	1775	1775	0
199	20241218	162200	134546063	1775	1775	1775	1775	0
200	20241218	162100	134546063	1775	1775	1775	1775	0
201	20241218	162000	134546063	1775	1775	1775	1775	0
202	20241218	161900	134546063	1775	1775	1775	1775	0
203	20241218	161800	134546063	1775	1775	1775	1775	0
204	20241218	161700	134546063	1775	1775	1775	1775	0
205	20241218	161600	134546063	1775	1775	1775	1775	0
206	20241218	161500	134546063	1775	1775	1775	1775	0
207	20241218	161400	134546063	1775	1775	1775	1775	0
208	20241218	161300	134546063	1775	1775	1775	1775	0
209	20241218	161200	134546063	1775	1775	1775	1775	0
210	20241218	161100	134546063	1775	1775	1775	1775	0
211	20241218	161000	134546063	1775	1775	1775	1775	0
212	20241218	160900	134546063	1775	1775	1775	1775	719
213	20241218	160800	134546063	1775	1775	1775	1775	0
214	20241218	160700	134546063	1775	1775	1775	1775	0
215	20241218	160600	134546063	1775	1775	1775	1775	0
216	20241218	160500	134546063	1775	1775	1775	1775	0
217	20241218	160400	134546063	1775	1775	1775	1775	0
218	20241218	160300	134546063	1775	1775	1775	1775	0
219	20241218	160200	134546063	1775	1775	1775	1775	0
220	20241218	160100	134546063	1775	1775	1775	1775	0
221	20241218	160000	134546063	1775	1775	1775	1775	0
222	20241218	155900	134546063	1775	1775	1775	1775	0
223	20241218	155800	134546063	1775	1775	1775	1775	0
224	20241218	155700	134546063	1775	1775	1775	1775	0
225	20241218	155600	134546063	1775	1775	1775	1775	0
226	20241218	155500	134546063	1775	1775	1775	1775	0
227	20241218	155400	134546063	1775	1775	1775	1775	0
228	20241218	155300	134546063	1775	1775	1775	1775	0
229	20241218	155200	134546063	1775	1775	1775	1775	0
230	20241218	155100	134546063	1775	1775	1775	1775	0
231	20241218	155000	134546063	1775	1775	1775	1775	0
232	20241218	154900	134546063	1775	1775	1775	1775	0
233	20241218	154800	134546063	1775	1775	1775	1775	0
234	20241218	154700	134546063	1775	1775	1775	1775	0
235	20241218	154600	134546063	1775	1775	1775	1775	0
236	20241218	154500	134546063	1775	1775	1775	1775	0
237	20241218	154400	134546063	1775	1775	1775	1775	0
238	20241218	154300	134546063	1775	1775	1775	1775	0
239	20241218	154200	134546063	1775	1775	1775	1775	0
240	20241218	154100	134546063	1775	1775	1775	1775	0
241	20241218	154000	134546063	1775	1775	1775	1775	0
242	20241218	153900	134546063	1775	1775	1775	1775	719
243	20241218	153800	134546063	1775	1775	1775	1775	0
244	20241218	153700	134546063	1775	1775	1775	1775	0
245	20241218	153600	134546063	1775	1775	1775	1775	0
246	20241218	153500	134546063	1775	1775	1775	1775	0
247	20241218	153400	134546063	1775	1775	1775	1775	0
248	20241218	153300	134546063	1775	1775	1775	1775	0
249	20241218	153200	134546063	1775	1775	1775	1775	0
250	20241218	153100	134546063	1775	1775	1775	1775	0
251	20241218	153000	134546063	1775	1775	1775	1775	719
252	20241218	152900	133269838	1774	1774	1774	1774	0
253	20241218	152800	133269838	1774	1774	1774	1774	0
254	20241218	152700	133269838	1774	1774	1774	1774	0
255	20241218	152600	133269838	1774	1774	1774	1774	0
256	20241218	152500	133269838	1774	1774	1774	1774	0
257	20241218	152400	133269838	1774	1774	1774	1774	0
258	20241218	152300	133269838	1774	1774	1774	1774	0
259	20241218	152200	133269838	1774	1774	1774	1774	0
260	20241218	152100	133269838	1774	1774	1774	1774	0
261	20241218	152000	133269838	1774	1774	1774	1774	0
262	20241218	151900	133269838	1774	1774	1774	1774	20
263	20241218	151800	133234358	1777	1777	1777	1777	0
264	20241218	151700	133234358	1777	1776	1777	1776	100
265	20241218	151600	133056664	1775	1775	1775	1775	1
266	20241218	151500	133054889	1777	1777	1777	1777	0
267	20241218	151400	133054889	1777	1777	1777	1777	0
268	20241218	151300	133054889	1777	1777	1777	1777	0
269	20241218	151200	133054889	1777	1776	1777	1776	1111
270	20241218	151100	131080646	1777	1777	1777	1777	8
271	20241218	151000	131066430	1777	1777	1777	1777	0
272	20241218	150900	131066430	1777	1777	1777	1777	0
273	20241218	150800	131066430	1777	1777	1777	1777	0
274	20241218	150700	131066430	1777	1777	1777	1777	9
275	20241218	150600	131050437	1777	1777	1777	1777	1
276	20241218	150500	131048660	1777	1777	1777	1777	0
277	20241218	150400	131048660	1777	1777	1777	1777	0
278	20241218	150300	131048660	1777	1777	1777	1777	8
279	20241218	150200	131034444	1777	1777	1777	1777	0
280	20241218	150100	131034444	1777	1777	1777	1777	0
281	20241218	150000	131034444	1777	1777	1777	1777	0
282	20241218	145900	131034444	1777	1777	1777	1777	8
283	20241218	145800	131020228	1775	1775	1775	1775	0
284	20241218	145700	131020228	1775	1775	1775	1775	1
285	20241218	145600	131018453	1777	1777	1777	1777	1
286	20241218	145500	131016676	1777	1777	1777	1777	8
287	20241218	145400	131002460	1777	1777	1777	1777	0
288	20241218	145300	131002460	1777	1777	1777	1777	6
289	20241218	145200	130991798	1777	1777	1777	1777	0
290	20241218	145100	130991798	1777	1777	1777	1777	8
291	20241218	145000	130977582	1776	1776	1776	1776	0
292	20241218	144900	130977582	1776	1777	1777	1776	1068
293	20241218	144800	129079758	1779	1779	1779	1779	0
294	20241218	144700	129079758	1779	1779	1779	1779	8
295	20241218	144600	129065526	1779	1779	1779	1779	0
296	20241218	144500	129065526	1779	1779	1779	1779	14
297	20241218	144400	129040620	1779	1779	1779	1779	0
298	20241218	144300	129040620	1779	1779	1779	1779	8
299	20241218	144200	129026388	1779	1779	1779	1779	0
300	20241218	144100	129026388	1779	1779	1779	1779	0
301	20241218	144000	129026388	1779	1779	1779	1779	0
302	20241218	143900	129026388	1779	1779	1779	1779	8
303	20241218	143800	129012156	1779	1779	1779	1779	0
304	20241218	143700	129012156	1779	1777	1779	1777	126
305	20241218	143600	128788054	1779	1779	1779	1779	0
306	20241218	143500	128788054	1779	1779	1779	1779	8
307	20241218	143400	128773822	1779	1779	1779	1779	0
308	20241218	143300	128773822	1779	1779	1779	1779	0
309	20241218	143200	128773822	1779	1779	1779	1779	0
310	20241218	143100	128773822	1779	1779	1779	1779	18
311	20241218	143000	128741800	1778	1778	1778	1778	0
312	20241218	142900	128741800	1778	1778	1778	1778	0
313	20241218	142800	128741800	1778	1778	1778	1778	0
314	20241218	142700	128741800	1778	1779	1779	1778	11
315	20241218	142600	128722234	1777	1777	1777	1777	0
316	20241218	142500	128722234	1777	1777	1777	1777	5
317	20241218	142400	128713349	1779	1779	1779	1779	0
318	20241218	142300	128713349	1779	1779	1779	1779	8
319	20241218	142200	128699117	1779	1779	1779	1779	0
320	20241218	142100	128699117	1779	1779	1779	1779	0
321	20241218	142000	128699117	1779	1779	1779	1779	0
322	20241218	141900	128699117	1779	1779	1779	1779	108
323	20241218	141800	128506985	1777	1777	1777	1777	0
324	20241218	141700	128506985	1777	1777	1777	1777	10
325	20241218	141600	128489215	1779	1779	1779	1779	0
326	20241218	141500	128489215	1779	1779	1779	1779	8
327	20241218	141400	128474983	1779	1779	1779	1779	0
328	20241218	141300	128474983	1779	1779	1779	1779	0
329	20241218	141200	128474983	1779	1779	1779	1779	0
330	20241218	141100	128474983	1779	1779	1779	1779	8
331	20241218	141000	128460751	1780	1780	1780	1780	0
332	20241218	140900	128460751	1780	1780	1780	1780	0
333	20241218	140800	128460751	1780	1780	1780	1780	0
334	20241218	140700	128460751	1780	1780	1780	1780	8
335	20241218	140600	128446511	1780	1779	1780	1779	2003
336	20241218	140500	124881174	1780	1778	1780	1778	1041
337	20241218	140400	123028296	1780	1780	1780	1780	0
338	20241218	140300	123028296	1780	1779	1780	1779	7
339	20241218	140200	123015838	1779	1779	1779	1779	2
340	20241218	140100	123012280	1780	1780	1780	1780	0
341	20241218	140000	123012280	1780	1780	1780	1780	2
342	20241218	135900	123008720	1780	1779	1780	1779	1007
343	20241218	135800	121217250	1779	1779	1779	1779	0
344	20241218	135700	121217250	1779	1779	1779	1779	0
345	20241218	135600	121217250	1779	1773	1779	1773	3
346	20241218	135500	121211925	1779	1779	1779	1779	7
347	20241218	135400	121199472	1779	1779	1779	1779	0
348	20241218	135300	121199472	1779	1779	1779	1779	0
349	20241218	135200	121199472	1779	1779	1779	1779	855
350	20241218	135100	119678427	1779	1779	1779	1779	0
351	20241218	135000	119678427	1779	1779	1779	1779	0
352	20241218	134900	119678427	1779	1777	1779	1777	397
353	20241218	134800	118972454	1777	1777	1777	1777	0
354	20241218	134700	118972454	1777	1777	1777	1777	0
355	20241218	134600	118972454	1777	1777	1777	1777	5
356	20241218	134500	118963569	1777	1777	1777	1777	0
357	20241218	134400	118963569	1777	1774	1777	1774	493
358	20241218	134300	118087598	1774	1774	1774	1774	0
359	20241218	134200	118087598	1774	1774	1774	1774	0
360	20241218	134100	118087598	1774	1774	1774	1774	0
361	20241218	134000	118087598	1774	1774	1774	1774	114
362	20241218	133900	117885362	1775	1775	1775	1775	0
363	20241218	133800	117885362	1775	1775	1775	1775	0
364	20241218	133700	117885362	1775	1775	1775	1775	0
365	20241218	133600	117885362	1775	1775	1775	1775	0
366	20241218	133500	117885362	1775	1775	1775	1775	0
367	20241218	133400	117885362	1775	1775	1775	1775	0
368	20241218	133300	117885362	1775	1775	1775	1775	12
369	20241218	133200	117864062	1775	1775	1775	1775	0
370	20241218	133100	117864062	1775	1775	1775	1775	0
371	20241218	133000	117864062	1775	1775	1775	1775	0
372	20241218	132900	117864062	1775	1775	1775	1775	20
373	20241218	132800	117828562	1775	1775	1775	1775	0
374	20241218	132700	117828562	1775	1775	1775	1775	0
375	20241218	132600	117828562	1775	1777	1777	1775	409
376	20241218	132500	117101803	1777	1777	1777	1777	1
377	20241218	132400	117100026	1776	1776	1776	1776	0
378	20241218	132300	117100026	1776	1776	1776	1776	0
379	20241218	132200	117100026	1776	1776	1776	1776	0
380	20241218	132100	117100026	1776	1777	1777	1776	6
381	20241218	132000	117089366	1778	1778	1778	1778	0
382	20241218	131900	117089366	1778	1778	1778	1778	2
383	20241218	131800	117085810	1780	1780	1780	1780	0
384	20241218	131700	117085810	1780	1780	1780	1780	1
385	20241218	131600	117084030	1780	1780	1780	1780	0
386	20241218	131500	117084030	1780	1780	1780	1780	1
387	20241218	131400	117082250	1779	1779	1779	1779	0
388	20241218	131300	117082250	1779	1779	1779	1779	1
389	20241218	131200	117080471	1779	1779	1779	1779	0
390	20241218	131100	117080471	1779	1779	1779	1779	0
391	20241218	131000	117080471	1779	1779	1779	1779	0
392	20241218	130900	117080471	1779	1779	1779	1779	0
393	20241218	130800	117080471	1779	1779	1779	1779	1
394	20241218	130700	117078692	1780	1780	1780	1780	0
395	20241218	130600	117078692	1780	1778	1780	1778	6
396	20241218	130500	117068019	1778	1778	1778	1778	0
397	20241218	130400	117068019	1778	1778	1778	1778	0
398	20241218	130300	117068019	1778	1778	1778	1778	0
399	20241218	130200	117068019	1778	1778	1778	1778	0
400	20241218	130100	117068019	1778	1778	1778	1778	2
401	20241218	130000	117064463	1780	1780	1780	1780	0
402	20241218	125900	117064463	1780	1780	1780	1780	0
403	20241218	125800	117064463	1780	1780	1780	1780	0
404	20241218	125700	117064463	1780	1780	1780	1780	0
405	20241218	125600	117064463	1780	1780	1780	1780	0
406	20241218	125500	117064463	1780	1779	1780	1779	504
407	20241218	125400	116167845	1780	1780	1780	1780	0
408	20241218	125300	116167845	1780	1780	1780	1780	1
409	20241218	125200	116166065	1779	1779	1780	1779	1502
410	20241218	125100	113492516	1779	1778	1779	1771	503
411	20241218	125000	112601639	1778	1778	1778	1778	2
412	20241218	124900	112598083	1771	1773	1773	1771	500
413	20241218	124800	111712563	1771	1771	1771	1771	0
414	20241218	124700	111712563	1771	1771	1771	1771	0
415	20241218	124600	111712563	1771	1771	1771	1771	0
416	20241218	124500	111712563	1771	1771	1771	1771	0
417	20241218	124400	111712563	1771	1771	1771	1771	0
418	20241218	124300	111712563	1771	1771	1771	1771	0
419	20241218	124200	111712563	1771	1771	1771	1771	0
420	20241218	124100	111712563	1771	1771	1771	1770	474
421	20241218	124000	110873309	1780	1780	1780	1780	2
422	20241218	123900	110869749	1781	1781	1781	1781	0
423	20241218	123800	110869749	1781	1781	1781	1781	0
424	20241218	123700	110869749	1781	1781	1781	1781	0
425	20241218	123600	110869749	1781	1781	1781	1781	0
426	20241218	123500	110869749	1781	1781	1781	1781	0
427	20241218	123400	110869749	1781	1778	1781	1778	5000
428	20241218	123300	101975426	1778	1778	1778	1778	0
429	20241218	123200	101975426	1778	1772	1778	1764	135
430	20241218	123100	101736471	1765	1765	1765	1765	111
431	20241218	123000	101540556	1765	1765	1765	1765	0
432	20241218	122900	101540556	1765	1765	1765	1765	0
433	20241218	122800	101540556	1765	1765	1765	1765	0
434	20241218	122700	101540556	1765	1766	1766	1765	389
435	20241218	122600	100853891	1765	1766	1766	1765	500
436	20241218	122500	99971349	1765	1765	1765	1765	0
437	20241218	122400	99971349	1765	1766	1766	1765	1000
438	20241218	122300	98206222	1765	1771	1771	1765	80
439	20241218	122200	98064812	1772	1772	1772	1772	0
440	20241218	122100	98064812	1772	1772	1772	1772	0
441	20241218	122000	98064812	1772	1772	1772	1772	183
442	20241218	121900	97740536	1778	1778	1778	1778	0
443	20241218	121800	97740536	1778	1778	1778	1778	0
444	20241218	121700	97740536	1778	1778	1778	1778	0
445	20241218	121600	97740536	1778	1778	1778	1778	0
446	20241218	121500	97740536	1778	1778	1778	1778	1
447	20241218	121400	97738758	1778	1778	1778	1778	0
448	20241218	121300	97738758	1778	1778	1778	1778	0
449	20241218	121200	97738758	1778	1778	1778	1778	0
450	20241218	121100	97738758	1778	1778	1778	1778	0
451	20241218	121000	97738758	1778	1778	1778	1778	0
452	20241218	120900	97738758	1778	1778	1778	1778	0
453	20241218	120800	97738758	1778	1778	1778	1778	0
454	20241218	120700	97738758	1778	1778	1778	1778	0
455	20241218	120600	97738758	1778	1778	1778	1778	0
456	20241218	120500	97738758	1778	1778	1778	1778	0
457	20241218	120400	97738758	1778	1778	1778	1778	0
458	20241218	120300	97738758	1778	1778	1778	1778	0
459	20241218	120200	97738758	1778	1778	1778	1778	0
460	20241218	120100	97738758	1778	1778	1778	1778	100
461	20241218	120000	97560958	1778	1778	1778	1778	0
462	20241218	115900	97560958	1778	1778	1778	1778	0
463	20241218	115800	97560958	1778	1778	1778	1778	1
464	20241218	115700	97559180	1778	1778	1778	1778	4
465	20241218	115600	97552068	1778	1778	1778	1778	1
466	20241218	115500	97550290	1778	1778	1778	1778	0
467	20241218	115400	97550290	1778	1778	1778	1778	0
468	20241218	115300	97550290	1778	1778	1778	1778	0
469	20241218	115200	97550290	1778	1778	1778	1778	0
470	20241218	115100	97550290	1778	1778	1778	1778	0
471	20241218	115000	97550290	1778	1778	1778	1778	3
472	20241218	114900	97544956	1772	1772	1772	1772	0
473	20241218	114800	97544956	1772	1772	1772	1772	400
474	20241218	114700	96836156	1772	1772	1772	1772	0
475	20241218	114600	96836156	1772	1775	1775	1772	3000
476	20241218	114500	91519591	1775	1775	1775	1775	0
477	20241218	114400	91519591	1775	1775	1775	1775	0
478	20241218	114300	91519591	1775	1775	1775	1775	0
479	20241218	114200	91519591	1775	1775	1775	1775	130
480	20241218	114100	91288841	1776	1776	1776	1776	0
481	20241218	114000	91288841	1776	1776	1776	1776	0
482	20241218	113900	91288841	1776	1776	1776	1776	0
483	20241218	113800	91288841	1776	1776	1776	1776	0
484	20241218	113700	91288841	1776	1776	1776	1776	50
485	20241218	113600	91200041	1775	1775	1775	1775	0
486	20241218	113500	91200041	1775	1778	1778	1775	269
487	20241218	113400	90722359	1779	1779	1779	1779	0
488	20241218	113300	90722359	1779	1779	1779	1779	0
489	20241218	113200	90722359	1779	1779	1779	1779	0
490	20241218	113100	90722359	1779	1779	1779	1779	0
491	20241218	113000	90722359	1779	1779	1779	1779	0
492	20241218	112900	90722359	1779	1779	1779	1779	0
493	20241218	112800	90722359	1779	1779	1779	1779	0
494	20241218	112700	90722359	1779	1779	1779	1779	0
495	20241218	112600	90722359	1779	1779	1779	1779	80
496	20241218	112500	90580039	1777	1777	1777	1777	0
497	20241218	112400	90580039	1777	1780	1780	1777	43
498	20241218	112300	90503568	1780	1780	1780	1780	0
499	20241218	112200	90503568	1780	1780	1780	1780	1
500	20241218	112100	90501788	1777	1777	1777	1777	0
501	20241218	112000	90501788	1777	1777	1777	1777	436
502	20241218	111900	89727016	1780	1780	1780	1780	0
503	20241218	111800	89727016	1780	1780	1780	1780	3
504	20241218	111700	89721676	1780	1778	1780	1778	7
505	20241218	111600	89709226	1780	1780	1780	1780	0
506	20241218	111500	89709226	1780	1780	1780	1780	0
507	20241218	111400	89709226	1780	1780	1780	1780	0
508	20241218	111300	89709226	1780	1780	1780	1780	0
509	20241218	111200	89709226	1780	1780	1780	1780	3
510	20241218	111100	89703886	1775	1778	1778	1775	5077
511	20241218	111000	80691445	1780	1780	1780	1779	6
512	20241218	110900	80680767	1780	1780	1780	1780	100
513	20241218	110800	80502767	1780	1780	1780	1780	0
514	20241218	110700	80502767	1780	1780	1780	1780	0
515	20241218	110600	80502767	1780	1780	1780	1780	0
516	20241218	110500	80502767	1780	1779	1780	1779	3800
517	20241218	110400	73741349	1779	1779	1779	1779	0
518	20241218	110300	73741349	1779	1779	1779	1779	53
519	20241218	110200	73647062	1779	1779	1779	1779	0
520	20241218	110100	73647062	1779	1778	1779	1778	250
521	20241218	110000	73202318	1776	1776	1776	1776	0
522	20241218	105900	73202318	1776	1776	1776	1776	0
523	20241218	105800	73202318	1776	1775	1776	1775	278
524	20241218	105700	72708768	1775	1775	1775	1775	0
525	20241218	105600	72708768	1775	1775	1775	1775	0
526	20241218	105500	72708768	1775	1775	1775	1775	0
527	20241218	105400	72708768	1775	1775	1775	1775	0
528	20241218	105300	72708768	1775	1775	1775	1775	0
529	20241218	105200	72708768	1775	1775	1775	1775	0
530	20241218	105100	72708768	1775	1775	1775	1775	10
531	20241218	105000	72691018	1775	1780	1780	1775	165
532	20241218	104900	72397830	1777	1777	1777	1777	0
533	20241218	104800	72397830	1777	1777	1777	1777	0
534	20241218	104700	72397830	1777	1777	1777	1777	0
535	20241218	104600	72397830	1777	1778	1778	1777	14
536	20241218	104500	72372950	1780	1780	1780	1780	8
537	20241218	104400	72358710	1780	1779	1780	1779	3
538	20241218	104300	72353372	1780	1780	1780	1780	2
539	20241218	104200	72349812	1778	1779	1779	1778	121
540	20241218	104100	72134555	1780	1780	1780	1780	0
541	20241218	104000	72134555	1780	1780	1780	1780	0
542	20241218	103900	72134555	1780	1780	1780	1780	0
543	20241218	103800	72134555	1780	1780	1780	1780	0
544	20241218	103700	72134555	1780	1780	1780	1780	0
545	20241218	103600	72134555	1780	1780	1780	1780	0
546	20241218	103500	72134555	1780	1780	1780	1780	2
547	20241218	103400	72130995	1779	1779	1779	1779	0
548	20241218	103300	72130995	1779	1780	1780	1779	959
549	20241218	103200	70424775	1780	1780	1780	1780	20
550	20241218	103100	70389175	1781	1781	1781	1781	208
551	20241218	103000	70018727	1780	1780	1780	1780	0
552	20241218	102900	70018727	1780	1780	1780	1780	1
553	20241218	102800	70016947	1781	1781	1781	1781	0
554	20241218	102700	70016947	1781	1781	1781	1781	1
555	20241218	102600	70015166	1782	1782	1782	1782	0
556	20241218	102500	70015166	1782	1782	1782	1782	0
557	20241218	102400	70015166	1782	1782	1782	1782	0
558	20241218	102300	70015166	1782	1782	1782	1782	0
559	20241218	102200	70015166	1782	1780	1782	1780	1576
560	20241218	102100	67209536	1780	1779	1780	1779	122
561	20241218	102000	66992398	1779	1779	1779	1779	0
562	20241218	101900	66992398	1779	1779	1779	1779	0
563	20241218	101800	66992398	1779	1779	1779	1779	25
564	20241218	101700	66947923	1778	1778	1778	1778	2
565	20241218	101600	66944367	1779	1779	1779	1779	0
566	20241218	101500	66944367	1779	1779	1779	1779	0
567	20241218	101400	66944367	1779	1779	1779	1779	0
568	20241218	101300	66944367	1779	1779	1779	1779	0
569	20241218	101200	66944367	1779	1779	1779	1779	0
570	20241218	101100	66944367	1779	1779	1779	1779	0
571	20241218	101000	66944367	1779	1779	1779	1779	0
572	20241218	100900	66944367	1779	1779	1779	1779	0
573	20241218	100800	66944367	1779	1779	1779	1779	0
574	20241218	100700	66944367	1779	1779	1779	1779	1
575	20241218	100600	66942588	1779	1779	1779	1779	0
576	20241218	100500	66942588	1779	1779	1779	1779	0
577	20241218	100400	66942588	1779	1779	1779	1779	0
578	20241218	100300	66942588	1779	1780	1780	1779	11
579	20241218	100200	66923017	1780	1780	1780	1780	0
580	20241218	100100	66923017	1780	1780	1780	1780	0
581	20241218	100000	66923017	1780	1780	1780	1780	0
582	20241218	095900	66923017	1780	1780	1780	1780	0
583	20241218	095800	66923017	1780	1782	1782	1780	16
584	20241218	095700	66894531	1783	1783	1783	1783	0
585	20241218	095600	66894531	1783	1783	1783	1783	0
586	20241218	095500	66894531	1783	1783	1783	1783	4
587	20241218	095400	66887399	1784	1777	1784	1777	19
588	20241218	095300	66853629	1778	1778	1778	1778	407
589	20241218	095200	66129983	1784	1783	1784	1783	440
590	20241218	095100	65345424	1783	1779	1783	1779	1539
591	20241218	095000	62605740	1779	1779	1779	1779	1
592	20241218	094900	62603961	1779	1779	1779	1779	0
593	20241218	094800	62603961	1779	1779	1779	1779	2
594	20241218	094700	62600403	1780	1780	1780	1780	13
595	20241218	094600	62577263	1780	1780	1780	1780	0
596	20241218	094500	62577263	1780	1780	1780	1780	12
597	20241218	094400	62555903	1780	1780	1780	1780	0
598	20241218	094300	62555903	1780	1780	1780	1780	0
599	20241218	094200	62555903	1780	1780	1780	1780	262
600	20241218	094100	62089543	1780	1778	1780	1778	5
601	20241218	094000	62080645	1778	1779	1779	1778	7
602	20241218	093900	62068194	1779	1779	1779	1779	7
603	20241218	093800	62055741	1779	1782	1783	1779	12060
604	20241218	093700	40588545	1781	1780	1781	1780	970
605	20241218	093600	38861885	1780	1775	1780	1774	5008
606	20241218	093500	29954826	1774	1773	1774	1773	3479
607	20241218	093400	23786432	1774	1773	1774	1773	2202
608	20241218	093300	19882284	1774	1770	1774	1770	1401
609	20241218	093200	17398689	1773	1772	1773	1772	53
610	20241218	093100	17304760	1772	1770	1772	1770	83
611	20241218	093000	17157770	1770	1765	1770	1764	1483
612	20241218	092900	14539822	1765	1765	1765	1765	2
613	20241218	092800	14536292	1765	1765	1765	1765	4
614	20241218	092700	14529232	1762	1765	1765	1762	56
615	20241218	092600	14430542	1765	1765	1765	1765	2
616	20241218	092500	14427012	1762	1765	1765	1762	998
617	20241218	092400	12665545	1765	1764	1765	1763	1284
618	20241218	092300	10399295	1765	1765	1765	1765	2
619	20241218	092200	10395765	1765	1765	1765	1765	501
620	20241218	092100	9511500	1764	1765	1765	1764	4
621	20241218	092000	9504441	1765	1765	1765	1765	3
622	20241218	091900	9499146	1761	1762	1762	1761	1916
623	20241218	091800	6124144	1765	1765	1765	1765	0
624	20241218	091700	6124144	1765	1765	1765	1765	45
625	20241218	091600	6044719	1762	1748	1762	1748	459
626	20241218	091500	5238229	1756	1756	1756	1756	0
627	20241218	091400	5238229	1756	1756	1756	1756	10
628	20241218	091300	5220669	1756	1756	1756	1756	15
629	20241218	091200	5194329	1747	1754	1754	1747	301
630	20241218	091100	4668201	1756	1757	1757	1755	710
631	20241218	091000	3421446	1761	1758	1761	1758	12
632	20241218	090900	3400320	1762	1762	1762	1762	1
633	20241218	090800	3398558	1761	1761	1761	1761	5
634	20241218	090700	3389753	1756	1756	1756	1756	1
635	20241218	090600	3387997	1762	1762	1762	1762	0
636	20241218	090500	3387997	1762	1762	1762	1762	0
637	20241218	090400	3387997	1762	1755	1762	1755	7
638	20241218	090300	3375691	1755	1755	1755	1755	5
639	20241218	090200	3366916	1762	1762	1762	1762	2
640	20241218	090100	3363392	1755	1756	1756	1755	20
641	20241218	090000	3328282	1757	1760	1762	1757	1791