KissMeData/017180/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	190300	264690101	1881	1881	1881	1881	1604
3	20241216	190200	264690101	1881	1881	1881	1881	0
4	20241216	190100	264690101	1881	1881	1881	1881	0
5	20241216	190000	264690101	1881	1881	1881	1881	0
6	20241216	185900	264690101	1881	1881	1881	1881	0
7	20241216	185800	264690101	1881	1881	1881	1881	0
8	20241216	185700	264690101	1881	1881	1881	1881	0
9	20241216	185600	264690101	1881	1881	1881	1881	0
10	20241216	185500	264690101	1881	1881	1881	1881	0
11	20241216	185400	264690101	1881	1881	1881	1881	0
12	20241216	185300	264690101	1881	1881	1881	1881	0
13	20241216	185200	264690101	1881	1881	1881	1881	0
14	20241216	185100	264690101	1881	1881	1881	1881	0
15	20241216	185000	264690101	1881	1881	1881	1881	0
16	20241216	184900	264690101	1881	1881	1881	1881	0
17	20241216	184800	264690101	1881	1881	1881	1881	0
18	20241216	184700	264690101	1881	1881	1881	1881	0
19	20241216	184600	264690101	1881	1881	1881	1881	0
20	20241216	184500	264690101	1881	1881	1881	1881	0
21	20241216	184400	264690101	1881	1881	1881	1881	0
22	20241216	184300	264690101	1881	1881	1881	1881	0
23	20241216	184200	264690101	1881	1881	1881	1881	0
24	20241216	184100	264690101	1881	1881	1881	1881	0
25	20241216	184000	264690101	1881	1881	1881	1881	0
26	20241216	183900	264690101	1881	1881	1881	1881	0
27	20241216	183800	264690101	1881	1881	1881	1881	0
28	20241216	183700	264690101	1881	1881	1881	1881	0
29	20241216	183600	264690101	1881	1881	1881	1881	0
30	20241216	183500	264690101	1881	1881	1881	1881	0
31	20241216	183400	264690101	1881	1881	1881	1881	0
32	20241216	183300	264690101	1881	1881	1881	1881	1604
33	20241216	183200	264690101	1881	1881	1881	1881	0
34	20241216	183100	264690101	1881	1881	1881	1881	0
35	20241216	183000	264690101	1881	1881	1881	1881	0
36	20241216	182900	264690101	1881	1881	1881	1881	0
37	20241216	182800	264690101	1881	1881	1881	1881	0
38	20241216	182700	264690101	1881	1881	1881	1881	0
39	20241216	182600	264690101	1881	1881	1881	1881	0
40	20241216	182500	264690101	1881	1881	1881	1881	0
41	20241216	182400	264690101	1881	1881	1881	1881	0
42	20241216	182300	264690101	1881	1881	1881	1881	0
43	20241216	182200	264690101	1881	1881	1881	1881	0
44	20241216	182100	264690101	1881	1881	1881	1881	0
45	20241216	182000	264690101	1881	1881	1881	1881	0
46	20241216	181900	264690101	1881	1881	1881	1881	0
47	20241216	181800	264690101	1881	1881	1881	1881	0
48	20241216	181700	264690101	1881	1881	1881	1881	0
49	20241216	181600	264690101	1881	1881	1881	1881	0
50	20241216	181500	264690101	1881	1881	1881	1881	0
51	20241216	181400	264690101	1881	1881	1881	1881	0
52	20241216	181300	264690101	1881	1881	1881	1881	0
53	20241216	181200	264690101	1881	1881	1881	1881	0
54	20241216	181100	264690101	1881	1881	1881	1881	0
55	20241216	181000	264690101	1881	1881	1881	1881	0
56	20241216	180900	264690101	1881	1881	1881	1881	0
57	20241216	180800	264690101	1881	1881	1881	1881	0
58	20241216	180700	264690101	1881	1881	1881	1881	0
59	20241216	180600	264690101	1881	1881	1881	1881	0
60	20241216	180500	264690101	1881	1881	1881	1881	0
61	20241216	180400	264690101	1881	1881	1881	1881	0
62	20241216	180300	264690101	1881	1881	1881	1881	1604
63	20241216	180200	264690101	1881	1881	1881	1881	0
64	20241216	180100	264690101	1881	1881	1881	1881	0
65	20241216	180000	264690101	1881	1881	1881	1881	0
66	20241216	175900	264690101	1881	1881	1881	1881	0
67	20241216	175800	264690101	1881	1881	1881	1881	0
68	20241216	175700	264690101	1881	1881	1881	1881	0
69	20241216	175600	264690101	1881	1881	1881	1881	0
70	20241216	175500	264690101	1881	1881	1881	1881	0
71	20241216	175400	264690101	1881	1881	1881	1881	0
72	20241216	175300	264690101	1881	1881	1881	1881	0
73	20241216	175200	264690101	1881	1881	1881	1881	0
74	20241216	175100	264690101	1881	1881	1881	1881	0
75	20241216	175000	264690101	1881	1881	1881	1881	0
76	20241216	174900	264690101	1881	1881	1881	1881	0
77	20241216	174800	264690101	1881	1881	1881	1881	0
78	20241216	174700	264690101	1881	1881	1881	1881	0
79	20241216	174600	264690101	1881	1881	1881	1881	0
80	20241216	174500	264690101	1881	1881	1881	1881	0
81	20241216	174400	264690101	1881	1881	1881	1881	0
82	20241216	174300	264690101	1881	1881	1881	1881	0
83	20241216	174200	264690101	1881	1881	1881	1881	0
84	20241216	174100	264690101	1881	1881	1881	1881	0
85	20241216	174000	264690101	1881	1881	1881	1881	0
86	20241216	173900	264690101	1881	1881	1881	1881	0
87	20241216	173800	264690101	1881	1881	1881	1881	0
88	20241216	173700	264690101	1881	1881	1881	1881	0
89	20241216	173600	264690101	1881	1881	1881	1881	0
90	20241216	173500	264690101	1881	1881	1881	1881	0
91	20241216	173400	264690101	1881	1881	1881	1881	0
92	20241216	173300	264690101	1881	1881	1881	1881	1604
93	20241216	173200	264690101	1881	1881	1881	1881	0
94	20241216	173100	264690101	1881	1881	1881	1881	0
95	20241216	173000	264690101	1881	1881	1881	1881	0
96	20241216	172900	264690101	1881	1881	1881	1881	0
97	20241216	172800	264690101	1881	1881	1881	1881	0
98	20241216	172700	264690101	1881	1881	1881	1881	0
99	20241216	172600	264690101	1881	1881	1881	1881	0
100	20241216	172500	264690101	1881	1881	1881	1881	0
101	20241216	172400	264690101	1881	1881	1881	1881	0
102	20241216	172300	264690101	1881	1881	1881	1881	0
103	20241216	172200	264690101	1881	1881	1881	1881	0
104	20241216	172100	264690101	1881	1881	1881	1881	0
105	20241216	172000	264690101	1881	1881	1881	1881	0
106	20241216	171900	264690101	1881	1881	1881	1881	0
107	20241216	171800	264690101	1881	1881	1881	1881	0
108	20241216	171700	264690101	1881	1881	1881	1881	0
109	20241216	171600	264690101	1881	1881	1881	1881	0
110	20241216	171500	264690101	1881	1881	1881	1881	0
111	20241216	171400	264690101	1881	1881	1881	1881	0
112	20241216	171300	264690101	1881	1881	1881	1881	0
113	20241216	171200	264690101	1881	1881	1881	1881	0
114	20241216	171100	264690101	1881	1881	1881	1881	0
115	20241216	171000	264690101	1881	1881	1881	1881	0
116	20241216	170900	264690101	1881	1881	1881	1881	0
117	20241216	170800	264690101	1881	1881	1881	1881	0
118	20241216	170700	264690101	1881	1881	1881	1881	0
119	20241216	170600	264690101	1881	1881	1881	1881	0
120	20241216	170500	264690101	1881	1881	1881	1881	0
121	20241216	170400	264690101	1881	1881	1881	1881	0
122	20241216	170300	264690101	1881	1881	1881	1881	1604
123	20241216	170200	264690101	1881	1881	1881	1881	0
124	20241216	170100	264690101	1881	1881	1881	1881	0
125	20241216	170000	264690101	1881	1881	1881	1881	0
126	20241216	165900	264690101	1881	1881	1881	1881	0
127	20241216	165800	264690101	1881	1881	1881	1881	0
128	20241216	165700	264690101	1881	1881	1881	1881	0
129	20241216	165600	264690101	1881	1881	1881	1881	0
130	20241216	165500	264690101	1881	1881	1881	1881	0
131	20241216	165400	264690101	1881	1881	1881	1881	0
132	20241216	165300	264690101	1881	1881	1881	1881	0
133	20241216	165200	264690101	1881	1881	1881	1881	0
134	20241216	165100	264690101	1881	1881	1881	1881	0
135	20241216	165000	264690101	1881	1881	1881	1881	0
136	20241216	164900	264690101	1881	1881	1881	1881	0
137	20241216	164800	264690101	1881	1881	1881	1881	0
138	20241216	164700	264690101	1881	1881	1881	1881	0
139	20241216	164600	264690101	1881	1881	1881	1881	0
140	20241216	164500	264690101	1881	1881	1881	1881	0
141	20241216	164400	264690101	1881	1881	1881	1881	0
142	20241216	164300	264690101	1881	1881	1881	1881	0
143	20241216	164200	264690101	1881	1881	1881	1881	0
144	20241216	164100	264690101	1881	1881	1881	1881	0
145	20241216	164000	264690101	1881	1881	1881	1881	0
146	20241216	163900	264690101	1881	1881	1881	1881	0
147	20241216	163800	264690101	1881	1881	1881	1881	0
148	20241216	163700	264690101	1881	1881	1881	1881	0
149	20241216	163600	264690101	1881	1881	1881	1881	0
150	20241216	163500	264690101	1881	1881	1881	1881	0
151	20241216	163400	264690101	1881	1881	1881	1881	0
152	20241216	163300	264690101	1881	1881	1881	1881	1604
153	20241216	163200	264690101	1881	1881	1881	1881	0
154	20241216	163100	264690101	1881	1881	1881	1881	0
155	20241216	163000	264690101	1881	1881	1881	1881	0
156	20241216	162900	264690101	1881	1881	1881	1881	0
157	20241216	162800	264690101	1881	1881	1881	1881	0
158	20241216	162700	264690101	1881	1881	1881	1881	0
159	20241216	162600	264690101	1881	1881	1881	1881	0
160	20241216	162500	264690101	1881	1881	1881	1881	0
161	20241216	162400	264690101	1881	1881	1881	1881	0
162	20241216	162300	264690101	1881	1881	1881	1881	0
163	20241216	162200	264690101	1881	1881	1881	1881	0
164	20241216	162100	264690101	1881	1881	1881	1881	0
165	20241216	162000	264690101	1881	1881	1881	1881	0
166	20241216	161900	264690101	1881	1881	1881	1881	0
167	20241216	161800	264690101	1881	1881	1881	1881	0
168	20241216	161700	264690101	1881	1881	1881	1881	0
169	20241216	161600	264690101	1881	1881	1881	1881	0
170	20241216	161500	264690101	1881	1881	1881	1881	0
171	20241216	161400	264690101	1881	1881	1881	1881	0
172	20241216	161300	264690101	1881	1881	1881	1881	0
173	20241216	161200	264690101	1881	1881	1881	1881	0
174	20241216	161100	264690101	1881	1881	1881	1881	0
175	20241216	161000	264690101	1881	1881	1881	1881	0
176	20241216	160900	264690101	1881	1881	1881	1881	0
177	20241216	160800	264690101	1881	1881	1881	1881	0
178	20241216	160700	264690101	1881	1881	1881	1881	0
179	20241216	160600	264690101	1881	1881	1881	1881	0
180	20241216	160500	264690101	1881	1881	1881	1881	0
181	20241216	160400	264690101	1881	1881	1881	1881	0
182	20241216	160300	264690101	1881	1881	1881	1881	1604
183	20241216	160200	264690101	1881	1881	1881	1881	0
184	20241216	160100	264690101	1881	1881	1881	1881	0
185	20241216	160000	264690101	1881	1881	1881	1881	0
186	20241216	155900	264690101	1881	1881	1881	1881	0
187	20241216	155800	264690101	1881	1881	1881	1881	0
188	20241216	155700	264690101	1881	1881	1881	1881	0
189	20241216	155600	264690101	1881	1881	1881	1881	0
190	20241216	155500	264690101	1881	1881	1881	1881	0
191	20241216	155400	264690101	1881	1881	1881	1881	0
192	20241216	155300	264690101	1881	1881	1881	1881	0
193	20241216	155200	264690101	1881	1881	1881	1881	0
194	20241216	155100	264690101	1881	1881	1881	1881	0
195	20241216	155000	264690101	1881	1881	1881	1881	0
196	20241216	154900	264690101	1881	1881	1881	1881	0
197	20241216	154800	264690101	1881	1881	1881	1881	0
198	20241216	154700	264690101	1881	1881	1881	1881	0
199	20241216	154600	264690101	1881	1881	1881	1881	0
200	20241216	154500	264690101	1881	1881	1881	1881	0
201	20241216	154400	264690101	1881	1881	1881	1881	0
202	20241216	154300	264690101	1881	1881	1881	1881	0
203	20241216	154200	264690101	1881	1881	1881	1881	0
204	20241216	154100	264690101	1881	1881	1881	1881	0
205	20241216	154000	264690101	1881	1881	1881	1881	0
206	20241216	153900	264690101	1881	1881	1881	1881	0
207	20241216	153800	264690101	1881	1881	1881	1881	0
208	20241216	153700	264690101	1881	1881	1881	1881	0
209	20241216	153600	264690101	1881	1881	1881	1881	0
210	20241216	153500	264690101	1881	1881	1881	1881	0
211	20241216	153400	264690101	1881	1881	1881	1881	0
212	20241216	153300	264690101	1881	1881	1881	1881	1604
213	20241216	153200	264690101	1881	1881	1881	1881	0
214	20241216	153100	264690101	1881	1881	1881	1881	0
215	20241216	153000	264690101	1881	1881	1881	1881	1604
216	20241216	152900	261672977	1881	1881	1881	1881	0
217	20241216	152800	261672977	1881	1881	1881	1881	0
218	20241216	152700	261672977	1881	1881	1881	1881	0
219	20241216	152600	261672977	1881	1881	1881	1881	0
220	20241216	152500	261672977	1881	1881	1881	1881	0
221	20241216	152400	261672977	1881	1881	1881	1881	0
222	20241216	152300	261672977	1881	1881	1881	1881	0
223	20241216	152200	261672977	1881	1881	1881	1881	0
224	20241216	152100	261672977	1881	1881	1881	1881	0
225	20241216	152000	261672977	1881	1881	1881	1881	0
226	20241216	151900	261672977	1881	1881	1882	1881	1560
227	20241216	151800	258738466	1881	1879	1881	1879	254
228	20241216	151700	258260896	1881	1879	1881	1879	685
229	20241216	151600	256973611	1879	1879	1879	1879	150
230	20241216	151500	256691761	1881	1881	1882	1881	1145
231	20241216	151400	254538010	1880	1878	1880	1878	3430
232	20241216	151300	248095139	1878	1874	1878	1874	988
233	20241216	151200	246240281	1874	1872	1874	1872	52
234	20241216	151100	246142933	1872	1872	1874	1871	144
235	20241216	151000	245873373	1870	1869	1870	1869	64
236	20241216	150900	245753708	1870	1870	1870	1870	2
237	20241216	150800	245749968	1869	1869	1869	1869	4
238	20241216	150700	245742492	1872	1869	1872	1869	306
239	20241216	150600	245170425	1869	1869	1869	1869	58
240	20241216	150500	245062023	1869	1868	1869	1868	3
241	20241216	150400	245056417	1866	1866	1866	1866	1
242	20241216	150300	245054551	1865	1865	1865	1865	0
243	20241216	150200	245054551	1865	1865	1865	1865	1413
244	20241216	150100	242419306	1865	1865	1865	1865	0
245	20241216	150000	242419306	1865	1865	1865	1865	0
246	20241216	145900	242419306	1865	1865	1865	1865	0
247	20241216	145800	242419306	1865	1865	1865	1864	3760
248	20241216	145700	235407067	1865	1866	1866	1865	99
249	20241216	145600	235222431	1868	1868	1868	1868	0
250	20241216	145500	235222431	1868	1868	1868	1868	9
251	20241216	145400	235205619	1868	1868	1868	1868	67
252	20241216	145300	235080463	1868	1868	1868	1868	44
253	20241216	145200	234998271	1868	1868	1868	1868	0
254	20241216	145100	234998271	1868	1868	1868	1868	1
255	20241216	145000	234996403	1865	1865	1865	1865	0
256	20241216	144900	234996403	1865	1865	1865	1865	0
257	20241216	144800	234996403	1865	1866	1868	1865	168
258	20241216	144700	234682687	1866	1866	1866	1866	0
259	20241216	144600	234682687	1866	1866	1866	1866	32
260	20241216	144500	234622975	1868	1868	1869	1868	11
261	20241216	144400	234602426	1871	1871	1871	1871	0
262	20241216	144300	234602426	1871	1871	1871	1871	0
263	20241216	144200	234602426	1871	1870	1871	1870	115
264	20241216	144100	234387265	1869	1869	1869	1869	501
265	20241216	144000	233450896	1868	1867	1868	1867	249
266	20241216	143900	232985789	1868	1868	1868	1868	0
267	20241216	143800	232985789	1868	1868	1868	1868	0
268	20241216	143700	232985789	1868	1868	1868	1868	0
269	20241216	143600	232985789	1868	1867	1868	1867	567
270	20241216	143500	231926635	1867	1867	1867	1867	0
271	20241216	143400	231926635	1867	1867	1867	1867	0
272	20241216	143300	231926635	1867	1867	1867	1867	0
273	20241216	143200	231926635	1867	1867	1867	1867	0
274	20241216	143100	231926635	1867	1867	1867	1867	49
275	20241216	143000	231835152	1865	1866	1866	1865	600
276	20241216	142900	230716122	1866	1867	1867	1866	1011
277	20241216	142800	228829592	1870	1870	1870	1870	0
278	20241216	142700	228829592	1870	1870	1870	1870	0
279	20241216	142600	228829592	1870	1870	1870	1870	1127
280	20241216	142500	226722102	1869	1877	1877	1869	1065
281	20241216	142400	224723397	1869	1866	1879	1866	1865
282	20241216	142300	221224455	1866	1865	1880	1865	16
283	20241216	142200	221194528	1865	1864	1865	1864	1296
284	20241216	142100	218777655	1863	1863	1863	1863	0
285	20241216	142000	218777655	1863	1864	1864	1863	66
286	20241216	141900	218654686	1865	1865	1865	1865	0
287	20241216	141800	218654686	1865	1865	1865	1865	0
288	20241216	141700	218654686	1865	1865	1866	1865	803
289	20241216	141600	217157090	1866	1869	1873	1866	2115
290	20241216	141500	213205131	1869	1865	1869	1865	18
291	20241216	141400	213171539	1865	1865	1865	1865	9
292	20241216	141300	213154754	1865	1863	1885	1863	1452
293	20241216	141200	210436986	1861	1861	1861	1861	0
294	20241216	141100	210436986	1861	1861	1861	1861	1
295	20241216	141000	210435125	1861	1861	1861	1861	2
296	20241216	140900	210431403	1861	1858	1861	1858	883
297	20241216	140800	208788149	1860	1864	1866	1858	1633
298	20241216	140700	205749793	1866	1862	1866	1862	4
299	20241216	140600	205742336	1861	1861	1861	1861	2
300	20241216	140500	205738614	1862	1862	1862	1862	0
301	20241216	140400	205738614	1862	1862	1862	1862	1
302	20241216	140300	205736752	1860	1860	1860	1860	40
303	20241216	140200	205662352	1862	1862	1862	1862	0
304	20241216	140100	205662352	1862	1862	1862	1860	267
305	20241216	140000	205165200	1862	1862	1862	1862	9
306	20241216	135900	205148442	1862	1862	1862	1862	4
307	20241216	135800	205140994	1862	1862	1862	1862	2
308	20241216	135700	205137270	1866	1866	1866	1866	0
309	20241216	135600	205137270	1866	1862	1866	1862	3
310	20241216	135500	205131679	1861	1861	1861	1861	2
311	20241216	135400	205127957	1861	1861	1861	1861	13
312	20241216	135300	205103764	1861	1862	1862	1861	5
313	20241216	135200	205094457	1861	1861	1861	1861	3
314	20241216	135100	205088874	1861	1862	1866	1861	14
315	20241216	135000	205062775	1861	1861	1861	1861	0
316	20241216	134900	205062775	1861	1861	1861	1861	0
317	20241216	134800	205062775	1861	1861	1861	1861	16
318	20241216	134700	205032999	1861	1861	1861	1861	8
319	20241216	134600	205018111	1861	1861	1861	1861	5
320	20241216	134500	205008806	1861	1861	1861	1861	0
321	20241216	134400	205008806	1861	1861	1861	1861	1
322	20241216	134300	205006945	1861	1858	1862	1858	126
323	20241216	134200	204772801	1858	1858	1858	1858	1
324	20241216	134100	204770943	1858	1862	1862	1856	467
325	20241216	134000	203903059	1863	1863	1863	1863	0
326	20241216	133900	203903059	1863	1863	1863	1863	1
327	20241216	133800	203901196	1862	1861	1862	1860	1004
328	20241216	133700	202033695	1861	1862	1862	1861	2
329	20241216	133600	202029972	1863	1863	1863	1863	7
330	20241216	133500	202016931	1863	1863	1863	1863	4
331	20241216	133400	202009479	1863	1864	1864	1862	57
332	20241216	133300	201903339	1866	1866	1866	1866	0
333	20241216	133200	201903339	1866	1866	1866	1866	2
334	20241216	133100	201899607	1867	1867	1867	1867	0
335	20241216	133000	201899607	1867	1867	1867	1867	0
336	20241216	132900	201899607	1867	1867	1867	1867	2
337	20241216	132800	201895873	1868	1868	1868	1868	0
338	20241216	132700	201895873	1868	1868	1868	1868	0
339	20241216	132600	201895873	1868	1862	1875	1862	47
340	20241216	132500	201808131	1875	1865	1875	1862	444
341	20241216	132400	200980493	1865	1865	1865	1865	20
342	20241216	132300	200943193	1865	1865	1865	1865	1050
343	20241216	132200	198984943	1865	1865	1865	1865	0
344	20241216	132100	198984943	1865	1865	1865	1865	0
345	20241216	132000	198984943	1865	1868	1868	1865	129
346	20241216	131900	198744200	1877	1868	1877	1868	96
347	20241216	131800	198564486	1877	1869	1877	1868	116
348	20241216	131700	198347644	1868	1868	1868	1868	15
349	20241216	131600	198319624	1868	1867	1868	1867	268
350	20241216	131500	197819001	1867	1867	1868	1867	339
351	20241216	131400	197185752	1867	1867	1869	1866	3105
352	20241216	131300	191389318	1866	1866	1866	1866	1
353	20241216	131200	191387452	1868	1868	1868	1868	0
354	20241216	131100	191387452	1868	1868	1868	1868	370
355	20241216	131000	190696292	1870	1874	1874	1870	2915
356	20241216	130900	185240118	1877	1877	1877	1877	0
357	20241216	130800	185240118	1877	1877	1877	1877	0
358	20241216	130700	185240118	1877	1877	1877	1877	0
359	20241216	130600	185240118	1877	1877	1877	1877	0
360	20241216	130500	185240118	1877	1877	1877	1877	0
361	20241216	130400	185240118	1877	1875	1877	1875	28
362	20241216	130300	185187611	1875	1875	1875	1875	0
363	20241216	130200	185187611	1875	1875	1875	1875	0
364	20241216	130100	185187611	1875	1875	1875	1875	0
365	20241216	130000	185187611	1875	1875	1875	1875	0
366	20241216	125900	185187611	1875	1875	1875	1875	0
367	20241216	125800	185187611	1875	1874	1875	1874	102
368	20241216	125700	184996412	1874	1874	1874	1874	0
369	20241216	125600	184996412	1874	1874	1874	1874	0
370	20241216	125500	184996412	1874	1874	1874	1874	0
371	20241216	125400	184996412	1874	1874	1874	1874	0
372	20241216	125300	184996412	1874	1874	1874	1874	0
373	20241216	125200	184996412	1874	1874	1874	1874	0
374	20241216	125100	184996412	1874	1874	1874	1874	0
375	20241216	125000	184996412	1874	1874	1874	1874	186
376	20241216	124900	184647848	1875	1875	1875	1875	0
377	20241216	124800	184647848	1875	1875	1875	1875	400
378	20241216	124700	183897848	1875	1875	1875	1875	0
379	20241216	124600	183897848	1875	1875	1875	1875	0
380	20241216	124500	183897848	1875	1875	1875	1875	0
381	20241216	124400	183897848	1875	1875	1875	1875	0
382	20241216	124300	183897848	1875	1875	1875	1875	0
383	20241216	124200	183897848	1875	1875	1875	1875	0
384	20241216	124100	183897848	1875	1875	1875	1875	0
385	20241216	124000	183897848	1875	1875	1875	1875	0
386	20241216	123900	183897848	1875	1877	1877	1875	51
387	20241216	123800	183802123	1878	1878	1878	1878	0
388	20241216	123700	183802123	1878	1878	1878	1878	0
389	20241216	123600	183802123	1878	1878	1878	1878	0
390	20241216	123500	183802123	1878	1879	1879	1878	5
391	20241216	123400	183792732	1878	1878	1878	1878	0
392	20241216	123300	183792732	1878	1878	1878	1878	0
393	20241216	123200	183792732	1878	1878	1878	1878	0
394	20241216	123100	183792732	1878	1878	1878	1878	0
395	20241216	123000	183792732	1878	1877	1878	1877	69
396	20241216	122900	183663151	1878	1877	1878	1877	412
397	20241216	122800	182889447	1877	1883	1883	1877	7403
398	20241216	122700	168959605	1883	1877	1884	1877	714
399	20241216	122600	167615056	1881	1881	1881	1881	0
400	20241216	122500	167615056	1881	1877	1881	1877	200
401	20241216	122400	167238880	1881	1877	1881	1877	60
402	20241216	122300	167126084	1881	1877	1881	1877	400
403	20241216	122200	166373696	1876	1876	1876	1876	1
404	20241216	122100	166371820	1876	1876	1876	1876	60
405	20241216	122000	166259260	1877	1877	1877	1877	0
406	20241216	121900	166259260	1877	1877	1877	1877	0
407	20241216	121800	166259260	1877	1876	1877	1874	159
408	20241216	121700	165961128	1877	1876	1877	1876	4
409	20241216	121600	165953621	1877	1879	1879	1877	1351
410	20241216	121500	163415464	1879	1879	1879	1879	229
411	20241216	121400	162985173	1879	1872	1879	1872	1968
412	20241216	121300	159291923	1870	1870	1870	1870	0
413	20241216	121200	159291923	1870	1870	1870	1870	0
414	20241216	121100	159291923	1870	1870	1870	1870	2
415	20241216	121000	159288183	1870	1870	1870	1870	2
416	20241216	120900	159284443	1868	1868	1868	1868	2
417	20241216	120800	159280707	1868	1869	1874	1868	276
418	20241216	120700	158764470	1869	1870	1870	1869	100
419	20241216	120600	158577509	1873	1873	1873	1873	0
420	20241216	120500	158577509	1873	1874	1874	1873	446
421	20241216	120400	157741805	1874	1874	1874	1874	0
422	20241216	120300	157741805	1874	1873	1874	1873	214
423	20241216	120200	157340780	1873	1873	1873	1873	1
424	20241216	120100	157338907	1873	1873	1873	1873	0
425	20241216	120000	157338907	1873	1873	1873	1873	3
426	20241216	115900	157333288	1872	1872	1872	1872	0
427	20241216	115800	157333288	1872	1871	1872	1871	32
428	20241216	115700	157273414	1871	1871	1871	1870	51
429	20241216	115600	157177994	1871	1871	1871	1871	0
430	20241216	115500	157177994	1871	1871	1871	1871	0
431	20241216	115400	157177994	1871	1871	1871	1871	0
432	20241216	115300	157177994	1871	1871	1871	1871	0
433	20241216	115200	157177994	1871	1871	1871	1871	0
434	20241216	115100	157177994	1871	1871	1871	1871	0
435	20241216	115000	157177994	1871	1873	1873	1871	2
436	20241216	114900	157174250	1873	1873	1873	1873	1
437	20241216	114800	157172377	1873	1873	1874	1873	122
438	20241216	114700	156943764	1874	1874	1874	1874	0
439	20241216	114600	156943764	1874	1874	1874	1874	0
440	20241216	114500	156943764	1874	1874	1874	1874	0
441	20241216	114400	156943764	1874	1874	1874	1874	108
442	20241216	114300	156741372	1873	1871	1873	1871	5
443	20241216	114200	156732010	1872	1872	1872	1872	5
444	20241216	114100	156722650	1872	1872	1872	1872	6
445	20241216	114000	156711418	1872	1872	1872	1872	112
446	20241216	113900	156501754	1869	1869	1869	1869	0
447	20241216	113800	156501754	1869	1869	1869	1869	0
448	20241216	113700	156501754	1869	1869	1869	1869	0
449	20241216	113600	156501754	1869	1869	1869	1869	0
450	20241216	113500	156501754	1869	1872	1872	1869	11
451	20241216	113400	156481192	1872	1872	1872	1872	1
452	20241216	113300	156479320	1870	1870	1870	1870	38
453	20241216	113200	156408260	1870	1870	1870	1870	0
454	20241216	113100	156408260	1870	1869	1870	1869	1135
455	20241216	113000	154286934	1866	1869	1869	1866	1726
456	20241216	112900	151063603	1869	1869	1869	1869	3
457	20241216	112800	151057996	1869	1869	1869	1869	0
458	20241216	112700	151057996	1869	1869	1869	1869	1
459	20241216	112600	151056127	1869	1869	1869	1869	533
460	20241216	112500	150059950	1866	1866	1866	1866	100
461	20241216	112400	149873350	1867	1867	1867	1867	0
462	20241216	112300	149873350	1867	1867	1867	1867	0
463	20241216	112200	149873350	1867	1867	1867	1867	0
464	20241216	112100	149873350	1867	1867	1867	1867	0
465	20241216	112000	149873350	1867	1867	1867	1867	0
466	20241216	111900	149873350	1867	1871	1871	1867	742
467	20241216	111800	148487543	1871	1871	1871	1871	81
468	20241216	111700	148335992	1871	1871	1871	1871	0
469	20241216	111600	148335992	1871	1871	1871	1871	0
470	20241216	111500	148335992	1871	1871	1871	1871	0
471	20241216	111400	148335992	1871	1871	1871	1871	0
472	20241216	111300	148335992	1871	1871	1871	1871	0
473	20241216	111200	148335992	1871	1871	1871	1871	10
474	20241216	111100	148317282	1871	1871	1871	1871	0
475	20241216	111000	148317282	1871	1871	1871	1871	20
476	20241216	110900	148279862	1868	1868	1868	1868	136
477	20241216	110800	148025814	1868	1868	1868	1868	8
478	20241216	110700	148010870	1868	1868	1868	1868	105
479	20241216	110600	147814730	1868	1868	1868	1868	101
480	20241216	110500	147626062	1868	1868	1868	1868	0
481	20241216	110400	147626062	1868	1868	1868	1868	45
482	20241216	110300	147542002	1865	1865	1865	1865	0
483	20241216	110200	147542002	1865	1865	1865	1865	99
484	20241216	110100	147357367	1867	1867	1867	1867	404
485	20241216	110000	146603099	1865	1865	1865	1865	3
486	20241216	105900	146597504	1867	1867	1867	1867	535
487	20241216	105800	145598659	1867	1867	1867	1867	0
488	20241216	105700	145598659	1867	1867	1867	1867	0
489	20241216	105600	145598659	1867	1872	1872	1867	433
490	20241216	105500	144789767	1870	1869	1870	1868	2840
491	20241216	105400	139482401	1868	1869	1869	1868	1077
492	20241216	105300	137470545	1869	1869	1869	1869	10
493	20241216	105200	137451855	1872	1872	1872	1872	0
494	20241216	105100	137451855	1872	1872	1872	1871	316
495	20241216	105000	136860313	1872	1872	1872	1872	4
496	20241216	104900	136852825	1870	1870	1870	1870	0
497	20241216	104800	136852825	1870	1870	1870	1870	0
498	20241216	104700	136852825	1870	1870	1870	1870	0
499	20241216	104600	136852825	1870	1870	1870	1870	0
500	20241216	104500	136852825	1870	1870	1870	1870	0
501	20241216	104400	136852825	1870	1870	1870	1870	0
502	20241216	104300	136852825	1870	1867	1870	1866	601
503	20241216	104200	135729345	1867	1867	1867	1867	0
504	20241216	104100	135729345	1867	1867	1867	1867	157
505	20241216	104000	135436226	1867	1867	1867	1867	1000
506	20241216	103900	133569226	1867	1867	1867	1867	1671
507	20241216	103800	130449469	1867	1867	1867	1867	1496
508	20241216	103700	127656437	1867	1867	1867	1867	0
509	20241216	103600	127656437	1867	1870	1870	1867	942
510	20241216	103500	125895197	1873	1873	1873	1873	0
511	20241216	103400	125895197	1873	1873	1873	1873	0
512	20241216	103300	125895197	1873	1873	1873	1873	0
513	20241216	103200	125895197	1873	1873	1873	1873	4
514	20241216	103100	125887705	1873	1873	1873	1873	0
515	20241216	103000	125887705	1873	1870	1873	1870	1644
516	20241216	102900	122808580	1873	1873	1873	1873	0
517	20241216	102800	122808580	1873	1873	1873	1873	8
518	20241216	102700	122793596	1873	1873	1873	1873	11
519	20241216	102600	122772993	1873	1873	1873	1873	11
520	20241216	102500	122752390	1873	1873	1873	1873	1972
521	20241216	102400	119058834	1870	1870	1870	1870	0
522	20241216	102300	119058834	1870	1870	1870	1870	10
523	20241216	102200	119040134	1870	1870	1870	1870	0
524	20241216	102100	119040134	1870	1869	1870	1869	4080
525	20241216	102000	111411665	1870	1874	1874	1870	4596
526	20241216	101900	102807986	1876	1874	1876	1874	30
527	20241216	101800	102751746	1874	1874	1874	1874	400
528	20241216	101700	102002146	1874	1873	1874	1873	3576
529	20241216	101600	95301952	1873	1874	1874	1873	1672
530	20241216	101500	92168706	1874	1875	1875	1874	2461
531	20241216	101400	87555731	1877	1887	1887	1877	4776
532	20241216	101300	78578973	1878	1877	1878	1877	583
533	20241216	101200	77484121	1877	1875	1877	1875	152
534	20241216	101100	77198821	1877	1869	1877	1869	2323
535	20241216	101000	72841804	1867	1867	1867	1867	300
536	20241216	100900	72281704	1867	1868	1868	1867	1408
537	20241216	100800	69652034	1868	1868	1868	1868	66
538	20241216	100700	69528746	1867	1867	1867	1867	100
539	20241216	100600	69342046	1867	1868	1868	1867	4
540	20241216	100500	69334576	1867	1867	1867	1867	5
541	20241216	100400	69325241	1867	1867	1867	1867	50
542	20241216	100300	69231891	1867	1867	1867	1867	72
543	20241216	100200	69097467	1867	1865	1867	1865	302
544	20241216	100100	68534102	1864	1864	1864	1864	0
545	20241216	100000	68534102	1864	1864	1864	1864	16
546	20241216	095900	68504278	1864	1864	1864	1864	0
547	20241216	095800	68504278	1864	1864	1864	1864	0
548	20241216	095700	68504278	1864	1864	1864	1864	18
549	20241216	095600	68470726	1864	1861	1864	1861	1185
550	20241216	095500	66265029	1860	1860	1860	1860	1004
551	20241216	095400	64397589	1859	1859	1860	1859	4
552	20241216	095300	64390152	1857	1857	1857	1857	85
553	20241216	095200	64232307	1860	1860	1860	1860	1
554	20241216	095100	64230447	1861	1859	1861	1859	100
555	20241216	095000	64044354	1858	1858	1858	1858	4
556	20241216	094900	64036922	1858	1857	1858	1857	303
557	20241216	094800	63474249	1857	1856	1857	1856	754
558	20241216	094700	62074824	1854	1854	1854	1854	0
559	20241216	094600	62074824	1854	1854	1854	1854	0
560	20241216	094500	62074824	1854	1857	1857	1854	3007
561	20241216	094400	56495552	1856	1856	1856	1856	0
562	20241216	094300	56495552	1856	1856	1856	1856	0
563	20241216	094200	56495552	1856	1857	1857	1856	166
564	20241216	094100	56187352	1858	1857	1858	1857	6
565	20241216	094000	56176207	1856	1856	1856	1856	4
566	20241216	093900	56168783	1853	1858	1858	1853	38
567	20241216	093800	56098313	1857	1856	1863	1856	5
568	20241216	093700	56089022	1857	1855	1861	1855	29
569	20241216	093600	56035115	1854	1854	1854	1854	0
570	20241216	093500	56035115	1854	1848	1854	1848	192
571	20241216	093400	55679363	1847	1847	1847	1847	1
572	20241216	093300	55677516	1847	1846	1847	1846	6
573	20241216	093200	55666435	1847	1847	1847	1847	0
574	20241216	093100	55666435	1847	1847	1847	1846	5812
575	20241216	093000	44933016	1847	1844	1852	1844	1158
576	20241216	092900	42797514	1843	1843	1843	1843	0
577	20241216	092800	42797514	1843	1843	1843	1843	53
578	20241216	092700	42699835	1843	1845	1845	1842	2340
579	20241216	092600	38386204	1845	1845	1845	1845	6
580	20241216	092500	38375134	1845	1848	1848	1845	1052
581	20241216	092400	36434188	1850	1845	1850	1845	588
582	20241216	092300	35346526	1845	1845	1850	1845	33
583	20241216	092200	35285633	1850	1839	1850	1839	909
584	20241216	092100	33613027	1839	1837	1850	1837	20
585	20241216	092000	33576257	1850	1850	1850	1837	6
586	20241216	091900	33565209	1850	1850	1850	1850	110
587	20241216	091800	33361709	1852	1834	1852	1834	55
588	20241216	091700	33259939	1834	1839	1839	1833	1010
589	20241216	091600	31403331	1838	1839	1840	1838	15
590	20241216	091500	31375748	1854	1854	1855	1832	1993
591	20241216	091400	27686100	1854	1854	1854	1854	100
592	20241216	091300	27500700	1854	1857	1857	1854	1006
593	20241216	091200	25632564	1856	1857	1857	1856	37
594	20241216	091100	25563856	1861	1860	1869	1849	1816
595	20241216	091000	22185133	1861	1868	1868	1860	5352
596	20241216	090900	12206564	1869	1870	1870	1869	633
597	20241216	090800	11022886	1877	1877	1877	1877	0
598	20241216	090700	11022886	1877	1877	1877	1877	11
599	20241216	090600	11002239	1869	1869	1869	1869	0
600	20241216	090500	11002239	1869	1869	1869	1869	5
601	20241216	090400	10992894	1868	1875	1875	1868	1907
602	20241216	090300	7425340	1887	1875	1887	1875	55
603	20241216	090200	7322155	1875	1875	1875	1875	1
604	20241216	090100	7320280	1875	1875	1875	1874	1533
605	20241216	090000	4446170	1873	1940	1940	1868	2297