KissMeData/017550/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	190300	60927555	1890	1890	1890	1890	868
3	20241230	190200	60927555	1890	1890	1890	1890	0
4	20241230	190100	60927555	1890	1890	1890	1890	0
5	20241230	190000	60927555	1890	1890	1890	1890	0
6	20241230	185900	60927555	1890	1890	1890	1890	0
7	20241230	185800	60927555	1890	1890	1890	1890	0
8	20241230	185700	60927555	1890	1890	1890	1890	0
9	20241230	185600	60927555	1890	1890	1890	1890	0
10	20241230	185500	60927555	1890	1890	1890	1890	0
11	20241230	185400	60927555	1890	1890	1890	1890	0
12	20241230	185300	60927555	1890	1890	1890	1890	0
13	20241230	185200	60927555	1890	1890	1890	1890	0
14	20241230	185100	60927555	1890	1890	1890	1890	0
15	20241230	185000	60927555	1890	1890	1890	1890	0
16	20241230	184900	60927555	1890	1890	1890	1890	0
17	20241230	184800	60927555	1890	1890	1890	1890	0
18	20241230	184700	60927555	1890	1890	1890	1890	0
19	20241230	184600	60927555	1890	1890	1890	1890	0
20	20241230	184500	60927555	1890	1890	1890	1890	0
21	20241230	184400	60927555	1890	1890	1890	1890	0
22	20241230	184300	60927555	1890	1890	1890	1890	0
23	20241230	184200	60927555	1890	1890	1890	1890	0
24	20241230	184100	60927555	1890	1890	1890	1890	0
25	20241230	184000	60927555	1890	1890	1890	1890	0
26	20241230	183900	60927555	1890	1890	1890	1890	0
27	20241230	183800	60927555	1890	1890	1890	1890	0
28	20241230	183700	60927555	1890	1890	1890	1890	0
29	20241230	183600	60927555	1890	1890	1890	1890	0
30	20241230	183500	60927555	1890	1890	1890	1890	0
31	20241230	183400	60927555	1890	1890	1890	1890	0
32	20241230	183300	60927555	1890	1890	1890	1890	868
33	20241230	183200	60927555	1890	1890	1890	1890	0
34	20241230	183100	60927555	1890	1890	1890	1890	0
35	20241230	183000	60927555	1890	1890	1890	1890	0
36	20241230	182900	60927555	1890	1890	1890	1890	0
37	20241230	182800	60927555	1890	1890	1890	1890	0
38	20241230	182700	60927555	1890	1890	1890	1890	0
39	20241230	182600	60927555	1890	1890	1890	1890	0
40	20241230	182500	60927555	1890	1890	1890	1890	0
41	20241230	182400	60927555	1890	1890	1890	1890	0
42	20241230	182300	60927555	1890	1890	1890	1890	0
43	20241230	182200	60927555	1890	1890	1890	1890	0
44	20241230	182100	60927555	1890	1890	1890	1890	0
45	20241230	182000	60927555	1890	1890	1890	1890	0
46	20241230	181900	60927555	1890	1890	1890	1890	0
47	20241230	181800	60927555	1890	1890	1890	1890	0
48	20241230	181700	60927555	1890	1890	1890	1890	0
49	20241230	181600	60927555	1890	1890	1890	1890	0
50	20241230	181500	60927555	1890	1890	1890	1890	0
51	20241230	181400	60927555	1890	1890	1890	1890	0
52	20241230	181300	60927555	1890	1890	1890	1890	0
53	20241230	181200	60927555	1890	1890	1890	1890	0
54	20241230	181100	60927555	1890	1890	1890	1890	0
55	20241230	181000	60927555	1890	1890	1890	1890	0
56	20241230	180900	60927555	1890	1890	1890	1890	0
57	20241230	180800	60927555	1890	1890	1890	1890	0
58	20241230	180700	60927555	1890	1890	1890	1890	0
59	20241230	180600	60927555	1890	1890	1890	1890	0
60	20241230	180500	60927555	1890	1890	1890	1890	0
61	20241230	180400	60927555	1890	1890	1890	1890	0
62	20241230	180300	60927555	1890	1890	1890	1890	868
63	20241230	180200	60927555	1890	1890	1890	1890	0
64	20241230	180100	60927555	1890	1890	1890	1890	0
65	20241230	180000	60927555	1890	1890	1890	1890	0
66	20241230	175900	60927555	1890	1890	1890	1890	0
67	20241230	175800	60927555	1890	1890	1890	1890	0
68	20241230	175700	60927555	1890	1890	1890	1890	0
69	20241230	175600	60927555	1890	1890	1890	1890	0
70	20241230	175500	60927555	1890	1890	1890	1890	0
71	20241230	175400	60927555	1890	1890	1890	1890	0
72	20241230	175300	60927555	1890	1890	1890	1890	0
73	20241230	175200	60927555	1890	1890	1890	1890	0
74	20241230	175100	60927555	1890	1890	1890	1890	0
75	20241230	175000	60927555	1890	1890	1890	1890	0
76	20241230	174900	60927555	1890	1890	1890	1890	0
77	20241230	174800	60927555	1890	1890	1890	1890	0
78	20241230	174700	60927555	1890	1890	1890	1890	0
79	20241230	174600	60927555	1890	1890	1890	1890	0
80	20241230	174500	60927555	1890	1890	1890	1890	0
81	20241230	174400	60927555	1890	1890	1890	1890	0
82	20241230	174300	60927555	1890	1890	1890	1890	0
83	20241230	174200	60927555	1890	1890	1890	1890	0
84	20241230	174100	60927555	1890	1890	1890	1890	0
85	20241230	174000	60927555	1890	1890	1890	1890	0
86	20241230	173900	60927555	1890	1890	1890	1890	0
87	20241230	173800	60927555	1890	1890	1890	1890	0
88	20241230	173700	60927555	1890	1890	1890	1890	0
89	20241230	173600	60927555	1890	1890	1890	1890	0
90	20241230	173500	60927555	1890	1890	1890	1890	0
91	20241230	173400	60927555	1890	1890	1890	1890	0
92	20241230	173300	60927555	1890	1890	1890	1890	868
93	20241230	173200	60927555	1890	1890	1890	1890	0
94	20241230	173100	60927555	1890	1890	1890	1890	0
95	20241230	173000	60927555	1890	1890	1890	1890	0
96	20241230	172900	60927555	1890	1890	1890	1890	0
97	20241230	172800	60927555	1890	1890	1890	1890	0
98	20241230	172700	60927555	1890	1890	1890	1890	0
99	20241230	172600	60927555	1890	1890	1890	1890	0
100	20241230	172500	60927555	1890	1890	1890	1890	0
101	20241230	172400	60927555	1890	1890	1890	1890	0
102	20241230	172300	60927555	1890	1890	1890	1890	0
103	20241230	172200	60927555	1890	1890	1890	1890	0
104	20241230	172100	60927555	1890	1890	1890	1890	0
105	20241230	172000	60927555	1890	1890	1890	1890	0
106	20241230	171900	60927555	1890	1890	1890	1890	0
107	20241230	171800	60927555	1890	1890	1890	1890	0
108	20241230	171700	60927555	1890	1890	1890	1890	0
109	20241230	171600	60927555	1890	1890	1890	1890	0
110	20241230	171500	60927555	1890	1890	1890	1890	0
111	20241230	171400	60927555	1890	1890	1890	1890	0
112	20241230	171300	60927555	1890	1890	1890	1890	0
113	20241230	171200	60927555	1890	1890	1890	1890	0
114	20241230	171100	60927555	1890	1890	1890	1890	0
115	20241230	171000	60927555	1890	1890	1890	1890	0
116	20241230	170900	60927555	1890	1890	1890	1890	0
117	20241230	170800	60927555	1890	1890	1890	1890	0
118	20241230	170700	60927555	1890	1890	1890	1890	0
119	20241230	170600	60927555	1890	1890	1890	1890	0
120	20241230	170500	60927555	1890	1890	1890	1890	0
121	20241230	170400	60927555	1890	1890	1890	1890	0
122	20241230	170300	60927555	1890	1890	1890	1890	868
123	20241230	170200	60927555	1890	1890	1890	1890	0
124	20241230	170100	60927555	1890	1890	1890	1890	0
125	20241230	170000	60927555	1890	1890	1890	1890	0
126	20241230	165900	60927555	1890	1890	1890	1890	0
127	20241230	165800	60927555	1890	1890	1890	1890	0
128	20241230	165700	60927555	1890	1890	1890	1890	0
129	20241230	165600	60927555	1890	1890	1890	1890	0
130	20241230	165500	60927555	1890	1890	1890	1890	0
131	20241230	165400	60927555	1890	1890	1890	1890	0
132	20241230	165300	60927555	1890	1890	1890	1890	0
133	20241230	165200	60927555	1890	1890	1890	1890	0
134	20241230	165100	60927555	1890	1890	1890	1890	0
135	20241230	165000	60927555	1890	1890	1890	1890	0
136	20241230	164900	60927555	1890	1890	1890	1890	0
137	20241230	164800	60927555	1890	1890	1890	1890	0
138	20241230	164700	60927555	1890	1890	1890	1890	0
139	20241230	164600	60927555	1890	1890	1890	1890	0
140	20241230	164500	60927555	1890	1890	1890	1890	0
141	20241230	164400	60927555	1890	1890	1890	1890	0
142	20241230	164300	60927555	1890	1890	1890	1890	0
143	20241230	164200	60927555	1890	1890	1890	1890	0
144	20241230	164100	60927555	1890	1890	1890	1890	0
145	20241230	164000	60927555	1890	1890	1890	1890	0
146	20241230	163900	60927555	1890	1890	1890	1890	0
147	20241230	163800	60927555	1890	1890	1890	1890	0
148	20241230	163700	60927555	1890	1890	1890	1890	0
149	20241230	163600	60927555	1890	1890	1890	1890	0
150	20241230	163500	60927555	1890	1890	1890	1890	0
151	20241230	163400	60927555	1890	1890	1890	1890	0
152	20241230	163300	60927555	1890	1890	1890	1890	868
153	20241230	163200	60927555	1890	1890	1890	1890	0
154	20241230	163100	60927555	1890	1890	1890	1890	0
155	20241230	163000	60927555	1890	1890	1890	1890	0
156	20241230	162900	60927555	1890	1890	1890	1890	0
157	20241230	162800	60927555	1890	1890	1890	1890	0
158	20241230	162700	60927555	1890	1890	1890	1890	0
159	20241230	162600	60927555	1890	1890	1890	1890	0
160	20241230	162500	60927555	1890	1890	1890	1890	0
161	20241230	162400	60927555	1890	1890	1890	1890	0
162	20241230	162300	60927555	1890	1890	1890	1890	0
163	20241230	162200	60927555	1890	1890	1890	1890	0
164	20241230	162100	60927555	1890	1890	1890	1890	0
165	20241230	162000	60927555	1890	1890	1890	1890	0
166	20241230	161900	60927555	1890	1890	1890	1890	0
167	20241230	161800	60927555	1890	1890	1890	1890	0
168	20241230	161700	60927555	1890	1890	1890	1890	0
169	20241230	161600	60927555	1890	1890	1890	1890	0
170	20241230	161500	60927555	1890	1890	1890	1890	0
171	20241230	161400	60927555	1890	1890	1890	1890	0
172	20241230	161300	60927555	1890	1890	1890	1890	0
173	20241230	161200	60927555	1890	1890	1890	1890	0
174	20241230	161100	60927555	1890	1890	1890	1890	0
175	20241230	161000	60927555	1890	1890	1890	1890	0
176	20241230	160900	60927555	1890	1890	1890	1890	0
177	20241230	160800	60927555	1890	1890	1890	1890	0
178	20241230	160700	60927555	1890	1890	1890	1890	0
179	20241230	160600	60927555	1890	1890	1890	1890	0
180	20241230	160500	60927555	1890	1890	1890	1890	0
181	20241230	160400	60927555	1890	1890	1890	1890	0
182	20241230	160300	60927555	1890	1890	1890	1890	868
183	20241230	160200	60927555	1890	1890	1890	1890	0
184	20241230	160100	60927555	1890	1890	1890	1890	0
185	20241230	160000	60927555	1890	1890	1890	1890	0
186	20241230	155900	60927555	1890	1890	1890	1890	0
187	20241230	155800	60927555	1890	1890	1890	1890	0
188	20241230	155700	60927555	1890	1890	1890	1890	0
189	20241230	155600	60927555	1890	1890	1890	1890	0
190	20241230	155500	60927555	1890	1890	1890	1890	0
191	20241230	155400	60927555	1890	1890	1890	1890	0
192	20241230	155300	60927555	1890	1890	1890	1890	0
193	20241230	155200	60927555	1890	1890	1890	1890	0
194	20241230	155100	60927555	1890	1890	1890	1890	0
195	20241230	155000	60927555	1890	1890	1890	1890	0
196	20241230	154900	60927555	1890	1890	1890	1890	0
197	20241230	154800	60927555	1890	1890	1890	1890	0
198	20241230	154700	60927555	1890	1890	1890	1890	0
199	20241230	154600	60927555	1890	1890	1890	1890	0
200	20241230	154500	60927555	1890	1890	1890	1890	0
201	20241230	154400	60927555	1890	1890	1890	1890	0
202	20241230	154300	60927555	1890	1890	1890	1890	0
203	20241230	154200	60927555	1890	1890	1890	1890	0
204	20241230	154100	60927555	1890	1890	1890	1890	0
205	20241230	154000	60927555	1890	1890	1890	1890	0
206	20241230	153900	60927555	1890	1890	1890	1890	0
207	20241230	153800	60927555	1890	1890	1890	1890	0
208	20241230	153700	60927555	1890	1890	1890	1890	0
209	20241230	153600	60927555	1890	1890	1890	1890	0
210	20241230	153500	60927555	1890	1890	1890	1890	0
211	20241230	153400	60927555	1890	1890	1890	1890	0
212	20241230	153300	60927555	1890	1890	1890	1890	868
213	20241230	153200	60927555	1890	1890	1890	1890	0
214	20241230	153100	60927555	1890	1890	1890	1890	0
215	20241230	153000	60927555	1890	1890	1890	1890	868
216	20241230	152900	59287035	1885	1885	1885	1885	0
217	20241230	152800	59287035	1885	1885	1885	1885	0
218	20241230	152700	59287035	1885	1885	1885	1885	0
219	20241230	152600	59287035	1885	1885	1885	1885	0
220	20241230	152500	59287035	1885	1885	1885	1885	0
221	20241230	152400	59287035	1885	1885	1885	1885	0
222	20241230	152300	59287035	1885	1885	1885	1885	0
223	20241230	152200	59287035	1885	1885	1885	1885	0
224	20241230	152100	59287035	1885	1885	1885	1885	0
225	20241230	152000	59287035	1885	1885	1885	1885	0
226	20241230	151900	59287035	1885	1885	1885	1885	42
227	20241230	151800	59207865	1890	1890	1890	1890	0
228	20241230	151700	59207865	1890	1890	1890	1890	0
229	20241230	151600	59207865	1890	1890	1890	1890	0
230	20241230	151500	59207865	1890	1890	1890	1890	0
231	20241230	151400	59207865	1890	1890	1890	1890	0
232	20241230	151300	59207865	1890	1890	1890	1890	0
233	20241230	151200	59207865	1890	1890	1890	1890	0
234	20241230	151100	59207865	1890	1890	1890	1890	0
235	20241230	151000	59207865	1890	1890	1890	1890	0
236	20241230	150900	59207865	1890	1890	1890	1890	0
237	20241230	150800	59207865	1890	1890	1890	1890	0
238	20241230	150700	59207865	1890	1890	1890	1890	0
239	20241230	150600	59207865	1890	1885	1890	1885	201
240	20241230	150500	58828975	1890	1889	1890	1889	57
241	20241230	150400	58721251	1889	1888	1889	1888	300
242	20241230	150300	58154655	1888	1888	1888	1888	0
243	20241230	150200	58154655	1888	1888	1888	1888	1
244	20241230	150100	58152767	1885	1885	1885	1885	643
245	20241230	150000	56940712	1885	1885	1885	1885	0
246	20241230	145900	56940712	1885	1885	1885	1885	0
247	20241230	145800	56940712	1885	1885	1885	1885	1
248	20241230	145700	56938827	1880	1880	1880	1880	876
249	20241230	145600	55291947	1885	1885	1885	1885	0
250	20241230	145500	55291947	1885	1885	1885	1885	3
251	20241230	145400	55286292	1885	1885	1885	1885	0
252	20241230	145300	55286292	1885	1885	1885	1885	2
253	20241230	145200	55282522	1885	1885	1885	1885	0
254	20241230	145100	55282522	1885	1885	1885	1885	0
255	20241230	145000	55282522	1885	1885	1885	1885	0
256	20241230	144900	55282522	1885	1885	1885	1885	1
257	20241230	144800	55280637	1880	1880	1880	1880	0
258	20241230	144700	55280637	1880	1880	1880	1880	740
259	20241230	144600	53889437	1880	1880	1880	1880	450
260	20241230	144500	53043437	1879	1879	1879	1879	0
261	20241230	144400	53043437	1879	1883	1883	1879	158
262	20241230	144300	52746399	1889	1889	1889	1889	0
263	20241230	144200	52746399	1889	1889	1889	1889	0
264	20241230	144100	52746399	1889	1888	1889	1888	2
265	20241230	144000	52742622	1889	1889	1889	1889	0
266	20241230	143900	52742622	1889	1889	1889	1889	0
267	20241230	143800	52742622	1889	1889	1889	1889	1
268	20241230	143700	52740733	1887	1887	1887	1887	0
269	20241230	143600	52740733	1887	1885	1887	1885	1652
270	20241230	143500	49624709	1885	1885	1885	1885	0
271	20241230	143400	49624709	1885	1885	1885	1885	0
272	20241230	143300	49624709	1885	1885	1885	1885	0
273	20241230	143200	49624709	1885	1885	1885	1885	0
274	20241230	143100	49624709	1885	1885	1885	1885	0
275	20241230	143000	49624709	1885	1885	1885	1885	1
276	20241230	142900	49622824	1884	1884	1884	1884	0
277	20241230	142800	49622824	1884	1884	1884	1884	0
278	20241230	142700	49622824	1884	1880	1884	1880	2506
279	20241230	142600	44910744	1879	1879	1879	1879	0
280	20241230	142500	44910744	1879	1879	1879	1879	33
281	20241230	142400	44848737	1879	1879	1879	1879	266
282	20241230	142300	44348923	1879	1879	1879	1879	1
283	20241230	142200	44347044	1876	1876	1876	1876	700
284	20241230	142100	43033844	1876	1876	1876	1876	0
285	20241230	142000	43033844	1876	1876	1876	1876	0
286	20241230	141900	43033844	1876	1876	1876	1876	0
287	20241230	141800	43033844	1876	1876	1876	1876	0
288	20241230	141700	43033844	1876	1876	1876	1876	0
289	20241230	141600	43033844	1876	1876	1876	1876	0
290	20241230	141500	43033844	1876	1876	1876	1876	100
291	20241230	141400	42846244	1876	1876	1876	1876	0
292	20241230	141300	42846244	1876	1876	1876	1876	399
293	20241230	141200	42097720	1876	1876	1876	1876	447
294	20241230	141100	41259148	1880	1880	1880	1880	0
295	20241230	141000	41259148	1880	1880	1880	1880	0
296	20241230	140900	41259148	1880	1880	1880	1880	0
297	20241230	140800	41259148	1880	1880	1880	1880	0
298	20241230	140700	41259148	1880	1880	1880	1880	0
299	20241230	140600	41259148	1880	1880	1880	1880	0
300	20241230	140500	41259148	1880	1880	1880	1880	0
301	20241230	140400	41259148	1880	1880	1880	1880	0
302	20241230	140300	41259148	1880	1880	1880	1880	0
303	20241230	140200	41259148	1880	1880	1880	1880	0
304	20241230	140100	41259148	1880	1880	1880	1880	0
305	20241230	140000	41259148	1880	1880	1880	1880	0
306	20241230	135900	41259148	1880	1880	1880	1880	0
307	20241230	135800	41259148	1880	1880	1880	1880	0
308	20241230	135700	41259148	1880	1880	1880	1880	0
309	20241230	135600	41259148	1880	1880	1880	1880	0
310	20241230	135500	41259148	1880	1880	1880	1880	0
311	20241230	135400	41259148	1880	1880	1880	1880	0
312	20241230	135300	41259148	1880	1880	1880	1880	0
313	20241230	135200	41259148	1880	1880	1880	1880	0
314	20241230	135100	41259148	1880	1880	1880	1880	1
315	20241230	135000	41257268	1878	1878	1878	1878	0
316	20241230	134900	41257268	1878	1878	1878	1878	349
317	20241230	134800	40601846	1878	1878	1878	1878	0
318	20241230	134700	40601846	1878	1878	1878	1878	0
319	20241230	134600	40601846	1878	1878	1878	1878	0
320	20241230	134500	40601846	1878	1878	1878	1878	0
321	20241230	134400	40601846	1878	1878	1878	1878	3
322	20241230	134300	40596212	1877	1877	1877	1877	50
323	20241230	134200	40502362	1876	1876	1876	1876	0
324	20241230	134100	40502362	1876	1876	1876	1876	0
325	20241230	134000	40502362	1876	1876	1876	1876	454
326	20241230	133900	39650658	1876	1876	1876	1876	44
327	20241230	133800	39568114	1876	1876	1876	1876	0
328	20241230	133700	39568114	1876	1876	1876	1876	0
329	20241230	133600	39568114	1876	1876	1876	1876	0
330	20241230	133500	39568114	1876	1876	1876	1876	0
331	20241230	133400	39568114	1876	1876	1876	1876	0
332	20241230	133300	39568114	1876	1876	1876	1876	0
333	20241230	133200	39568114	1876	1876	1876	1876	0
334	20241230	133100	39568114	1876	1876	1876	1876	0
335	20241230	133000	39568114	1876	1876	1876	1876	1
336	20241230	132900	39566238	1876	1876	1876	1876	0
337	20241230	132800	39566238	1876	1876	1876	1876	0
338	20241230	132700	39566238	1876	1876	1876	1876	0
339	20241230	132600	39566238	1876	1876	1876	1876	0
340	20241230	132500	39566238	1876	1876	1876	1876	0
341	20241230	132400	39566238	1876	1876	1876	1876	0
342	20241230	132300	39566238	1876	1875	1876	1875	3
343	20241230	132200	39560612	1876	1876	1876	1876	0
344	20241230	132100	39560612	1876	1876	1876	1876	0
345	20241230	132000	39560612	1876	1876	1876	1876	0
346	20241230	131900	39560612	1876	1876	1876	1876	0
347	20241230	131800	39560612	1876	1876	1876	1876	0
348	20241230	131700	39560612	1876	1876	1876	1876	0
349	20241230	131600	39560612	1876	1876	1876	1876	20
350	20241230	131500	39523092	1876	1876	1876	1876	0
351	20241230	131400	39523092	1876	1876	1876	1876	0
352	20241230	131300	39523092	1876	1876	1876	1876	0
353	20241230	131200	39523092	1876	1876	1876	1876	0
354	20241230	131100	39523092	1876	1876	1876	1876	0
355	20241230	131000	39523092	1876	1876	1876	1876	0
356	20241230	130900	39523092	1876	1876	1876	1876	0
357	20241230	130800	39523092	1876	1876	1876	1876	0
358	20241230	130700	39523092	1876	1876	1876	1876	0
359	20241230	130600	39523092	1876	1876	1876	1876	0
360	20241230	130500	39523092	1876	1876	1876	1876	0
361	20241230	130400	39523092	1876	1876	1876	1876	0
362	20241230	130300	39523092	1876	1876	1876	1876	0
363	20241230	130200	39523092	1876	1876	1876	1876	0
364	20241230	130100	39523092	1876	1876	1876	1876	0
365	20241230	130000	39523092	1876	1876	1876	1876	0
366	20241230	125900	39523092	1876	1876	1876	1876	0
367	20241230	125800	39523092	1876	1876	1876	1876	0
368	20241230	125700	39523092	1876	1876	1876	1876	0
369	20241230	125600	39523092	1876	1876	1876	1876	0
370	20241230	125500	39523092	1876	1876	1876	1876	0
371	20241230	125400	39523092	1876	1876	1876	1876	1
372	20241230	125300	39521216	1868	1868	1868	1868	0
373	20241230	125200	39521216	1868	1868	1868	1868	0
374	20241230	125100	39521216	1868	1868	1868	1868	0
375	20241230	125000	39521216	1868	1873	1873	1868	1500
376	20241230	124900	36717044	1876	1876	1876	1876	0
377	20241230	124800	36717044	1876	1876	1876	1876	0
378	20241230	124700	36717044	1876	1876	1876	1876	0
379	20241230	124600	36717044	1876	1876	1876	1876	0
380	20241230	124500	36717044	1876	1876	1876	1876	0
381	20241230	124400	36717044	1876	1874	1876	1874	1219
382	20241230	124300	34431414	1874	1874	1874	1874	21
383	20241230	124200	34392060	1873	1873	1873	1873	0
384	20241230	124100	34392060	1873	1873	1873	1873	0
385	20241230	124000	34392060	1873	1873	1873	1873	0
386	20241230	123900	34392060	1873	1873	1873	1873	0
387	20241230	123800	34392060	1873	1873	1873	1873	0
388	20241230	123700	34392060	1873	1873	1873	1873	175
389	20241230	123600	34064285	1873	1873	1873	1873	0
390	20241230	123500	34064285	1873	1873	1873	1873	0
391	20241230	123400	34064285	1873	1873	1873	1873	429
392	20241230	123300	33260768	1868	1868	1868	1868	0
393	20241230	123200	33260768	1868	1869	1869	1868	400
394	20241230	123100	32513567	1866	1866	1866	1866	0
395	20241230	123000	32513567	1866	1866	1866	1866	0
396	20241230	122900	32513567	1866	1867	1867	1866	138
397	20241230	122800	32255981	1873	1873	1873	1873	0
398	20241230	122700	32255981	1873	1873	1873	1873	0
399	20241230	122600	32255981	1873	1872	1873	1872	500
400	20241230	122500	31319850	1875	1875	1875	1875	0
401	20241230	122400	31319850	1875	1875	1875	1875	0
402	20241230	122300	31319850	1875	1875	1875	1875	0
403	20241230	122200	31319850	1875	1875	1875	1875	0
404	20241230	122100	31319850	1875	1875	1875	1875	0
405	20241230	122000	31319850	1875	1875	1875	1875	0
406	20241230	121900	31319850	1875	1875	1875	1875	0
407	20241230	121800	31319850	1875	1875	1875	1875	0
408	20241230	121700	31319850	1875	1875	1875	1875	0
409	20241230	121600	31319850	1875	1875	1875	1875	0
410	20241230	121500	31319850	1875	1875	1875	1875	0
411	20241230	121400	31319850	1875	1875	1875	1875	0
412	20241230	121300	31319850	1875	1875	1875	1875	0
413	20241230	121200	31319850	1875	1875	1875	1875	0
414	20241230	121100	31319850	1875	1875	1875	1875	0
415	20241230	121000	31319850	1875	1875	1875	1875	0
416	20241230	120900	31319850	1875	1875	1875	1875	0
417	20241230	120800	31319850	1875	1875	1875	1875	0
418	20241230	120700	31319850	1875	1875	1875	1875	0
419	20241230	120600	31319850	1875	1875	1875	1875	0
420	20241230	120500	31319850	1875	1875	1875	1875	0
421	20241230	120400	31319850	1875	1875	1875	1875	3
422	20241230	120300	31314225	1875	1875	1875	1875	0
423	20241230	120200	31314225	1875	1875	1875	1875	0
424	20241230	120100	31314225	1875	1873	1875	1867	76
425	20241230	120000	31172125	1874	1874	1874	1874	382
426	20241230	115900	30456257	1875	1875	1875	1875	0
427	20241230	115800	30456257	1875	1875	1875	1875	0
428	20241230	115700	30456257	1875	1875	1875	1875	0
429	20241230	115600	30456257	1875	1875	1875	1875	0
430	20241230	115500	30456257	1875	1875	1875	1875	0
431	20241230	115400	30456257	1875	1875	1875	1875	0
432	20241230	115300	30456257	1875	1875	1875	1875	0
433	20241230	115200	30456257	1875	1875	1875	1875	0
434	20241230	115100	30456257	1875	1875	1875	1875	0
435	20241230	115000	30456257	1875	1875	1875	1875	0
436	20241230	114900	30456257	1875	1875	1875	1875	0
437	20241230	114800	30456257	1875	1875	1875	1875	2
438	20241230	114700	30452507	1874	1874	1874	1874	0
439	20241230	114600	30452507	1874	1874	1874	1874	0
440	20241230	114500	30452507	1874	1874	1874	1874	301
441	20241230	114400	29888433	1874	1874	1874	1874	0
442	20241230	114300	29888433	1874	1874	1874	1874	0
443	20241230	114200	29888433	1874	1874	1874	1874	0
444	20241230	114100	29888433	1874	1874	1874	1874	0
445	20241230	114000	29888433	1874	1874	1874	1874	0
446	20241230	113900	29888433	1874	1874	1874	1874	420
447	20241230	113800	29101353	1874	1874	1874	1874	0
448	20241230	113700	29101353	1874	1874	1874	1874	0
449	20241230	113600	29101353	1874	1874	1874	1874	0
450	20241230	113500	29101353	1874	1874	1874	1874	1
451	20241230	113400	29099479	1874	1874	1874	1874	0
452	20241230	113300	29099479	1874	1874	1874	1874	0
453	20241230	113200	29099479	1874	1874	1874	1874	0
454	20241230	113100	29099479	1874	1874	1874	1874	0
455	20241230	113000	29099479	1874	1874	1874	1874	5
456	20241230	112900	29090109	1874	1874	1874	1874	1
457	20241230	112800	29088235	1870	1870	1870	1870	0
458	20241230	112700	29088235	1870	1871	1871	1870	30
459	20241230	112600	29032134	1870	1870	1870	1870	0
460	20241230	112500	29032134	1870	1870	1870	1870	0
461	20241230	112400	29032134	1870	1870	1870	1870	0
462	20241230	112300	29032134	1870	1870	1870	1870	0
463	20241230	112200	29032134	1870	1870	1870	1870	0
464	20241230	112100	29032134	1870	1874	1874	1870	51
465	20241230	112000	28936760	1873	1873	1873	1873	2
466	20241230	111900	28933014	1873	1873	1873	1873	0
467	20241230	111800	28933014	1873	1873	1873	1873	0
468	20241230	111700	28933014	1873	1873	1873	1873	0
469	20241230	111600	28933014	1873	1873	1873	1873	0
470	20241230	111500	28933014	1873	1873	1873	1873	0
471	20241230	111400	28933014	1873	1873	1873	1873	500
472	20241230	111300	27996514	1873	1873	1873	1873	0
473	20241230	111200	27996514	1873	1873	1873	1873	0
474	20241230	111100	27996514	1873	1873	1873	1873	0
475	20241230	111000	27996514	1873	1873	1873	1873	0
476	20241230	110900	27996514	1873	1873	1873	1873	0
477	20241230	110800	27996514	1873	1873	1873	1873	1
478	20241230	110700	27994641	1870	1870	1870	1870	0
479	20241230	110600	27994641	1870	1870	1870	1870	1
480	20241230	110500	27992771	1870	1870	1870	1870	399
481	20241230	110400	27246641	1870	1870	1870	1870	0
482	20241230	110300	27246641	1870	1870	1870	1870	0
483	20241230	110200	27246641	1870	1870	1870	1870	20
484	20241230	110100	27209241	1870	1870	1870	1870	0
485	20241230	110000	27209241	1870	1870	1870	1870	0
486	20241230	105900	27209241	1870	1870	1870	1870	0
487	20241230	105800	27209241	1870	1870	1870	1870	0
488	20241230	105700	27209241	1870	1870	1870	1870	0
489	20241230	105600	27209241	1870	1870	1870	1870	0
490	20241230	105500	27209241	1870	1870	1870	1870	0
491	20241230	105400	27209241	1870	1870	1870	1870	6
492	20241230	105300	27198021	1870	1870	1870	1870	188
493	20241230	105200	26846461	1870	1870	1870	1870	0
494	20241230	105100	26846461	1870	1870	1870	1870	0
495	20241230	105000	26846461	1870	1870	1870	1870	350
496	20241230	104900	26191961	1870	1870	1870	1870	50
497	20241230	104800	26098461	1873	1873	1873	1873	0
498	20241230	104700	26098461	1873	1873	1873	1873	0
499	20241230	104600	26098461	1873	1873	1873	1873	0
500	20241230	104500	26098461	1873	1873	1873	1873	0
501	20241230	104400	26098461	1873	1873	1873	1873	50
502	20241230	104300	26004811	1873	1873	1873	1873	1
503	20241230	104200	26002938	1872	1872	1872	1872	0
504	20241230	104100	26002938	1872	1872	1872	1872	50
505	20241230	104000	25909338	1871	1871	1871	1871	0
506	20241230	103900	25909338	1871	1871	1871	1871	0
507	20241230	103800	25909338	1871	1871	1871	1871	0
508	20241230	103700	25909338	1871	1871	1871	1871	0
509	20241230	103600	25909338	1871	1871	1871	1871	0
510	20241230	103500	25909338	1871	1871	1871	1871	0
511	20241230	103400	25909338	1871	1869	1871	1869	893
512	20241230	103300	24239429	1869	1869	1869	1869	0
513	20241230	103200	24239429	1869	1869	1869	1869	1
514	20241230	103100	24237560	1865	1865	1865	1865	156
515	20241230	103000	23946620	1865	1865	1865	1865	0
516	20241230	102900	23946620	1865	1865	1865	1865	0
517	20241230	102800	23946620	1865	1865	1865	1865	500
518	20241230	102700	23014120	1865	1865	1865	1865	500
519	20241230	102600	22081620	1865	1865	1865	1865	500
520	20241230	102500	21149120	1869	1869	1869	1869	0
521	20241230	102400	21149120	1869	1869	1869	1869	0
522	20241230	102300	21149120	1869	1869	1869	1869	0
523	20241230	102200	21149120	1869	1869	1869	1869	0
524	20241230	102100	21149120	1869	1869	1869	1869	1
525	20241230	102000	21147251	1865	1865	1865	1865	0
526	20241230	101900	21147251	1865	1865	1865	1865	0
527	20241230	101800	21147251	1865	1865	1865	1865	1
528	20241230	101700	21145386	1866	1866	1866	1866	0
529	20241230	101600	21145386	1866	1866	1866	1866	0
530	20241230	101500	21145386	1866	1866	1866	1866	0
531	20241230	101400	21145386	1866	1866	1866	1866	75
532	20241230	101300	21005436	1866	1866	1866	1866	0
533	20241230	101200	21005436	1866	1866	1866	1866	78
534	20241230	101100	20859888	1866	1866	1866	1866	0
535	20241230	101000	20859888	1866	1866	1866	1866	36
536	20241230	100900	20792712	1869	1868	1869	1868	5100
537	20241230	100800	11260819	1868	1868	1868	1868	10
538	20241230	100700	11242139	1868	1868	1868	1868	152
539	20241230	100600	10958203	1868	1868	1868	1868	0
540	20241230	100500	10958203	1868	1868	1868	1868	1
541	20241230	100400	10956335	1866	1866	1866	1866	0
542	20241230	100300	10956335	1866	1866	1866	1866	0
543	20241230	100200	10956335	1866	1869	1869	1866	136
544	20241230	100100	10702286	1869	1869	1869	1869	0
545	20241230	100000	10702286	1869	1869	1869	1869	2
546	20241230	095900	10698548	1870	1870	1870	1870	1
547	20241230	095800	10696678	1870	1870	1870	1870	0
548	20241230	095700	10696678	1870	1870	1870	1870	0
549	20241230	095600	10696678	1870	1870	1870	1870	0
550	20241230	095500	10696678	1870	1870	1870	1870	0
551	20241230	095400	10696678	1870	1870	1870	1870	1
552	20241230	095300	10694808	1870	1870	1870	1870	8
553	20241230	095200	10679848	1870	1870	1870	1870	0
554	20241230	095100	10679848	1870	1870	1870	1870	0
555	20241230	095000	10679848	1870	1870	1870	1870	0
556	20241230	094900	10679848	1870	1870	1870	1870	0
557	20241230	094800	10679848	1870	1870	1870	1870	1
558	20241230	094700	10677978	1869	1869	1869	1869	0
559	20241230	094600	10677978	1869	1866	1869	1866	59
560	20241230	094500	10567734	1866	1866	1866	1866	61
561	20241230	094400	10453908	1866	1866	1866	1866	148
562	20241230	094300	10177740	1868	1867	1868	1867	136
563	20241230	094200	9923742	1866	1863	1866	1863	1152
564	20241230	094100	7776559	1863	1863	1863	1863	5
565	20241230	094000	7767244	1863	1863	1863	1863	3
566	20241230	093900	7761655	1863	1863	1863	1863	0
567	20241230	093800	7761655	1863	1863	1863	1863	5
568	20241230	093700	7752340	1863	1862	1863	1862	54
569	20241230	093600	7651788	1863	1863	1863	1863	0
570	20241230	093500	7651788	1863	1863	1863	1863	17
571	20241230	093400	7620117	1863	1863	1863	1863	0
572	20241230	093300	7620117	1863	1863	1863	1863	0
573	20241230	093200	7620117	1863	1863	1863	1863	6
574	20241230	093100	7608939	1864	1864	1864	1864	0
575	20241230	093000	7608939	1864	1864	1864	1864	3
576	20241230	092900	7603347	1857	1857	1857	1857	0
577	20241230	092800	7603347	1857	1857	1857	1857	8
578	20241230	092700	7588491	1865	1863	1865	1863	93
579	20241230	092600	7415172	1863	1863	1863	1863	12
580	20241230	092500	7392816	1863	1863	1863	1863	0
581	20241230	092400	7392816	1863	1863	1863	1863	0
582	20241230	092300	7392816	1863	1863	1863	1863	0
583	20241230	092200	7392816	1863	1863	1863	1863	0
584	20241230	092100	7392816	1863	1863	1863	1863	17
585	20241230	092000	7361145	1863	1863	1863	1863	0
586	20241230	091900	7361145	1863	1863	1863	1863	0
587	20241230	091800	7361145	1863	1863	1863	1863	100
588	20241230	091700	7174845	1863	1863	1863	1863	0
589	20241230	091600	7174845	1863	1849	1863	1849	541
590	20241230	091500	6167442	1861	1861	1861	1861	0
591	20241230	091400	6167442	1861	1861	1861	1861	0
592	20241230	091300	6167442	1861	1861	1861	1861	0
593	20241230	091200	6167442	1861	1861	1861	1861	0
594	20241230	091100	6167442	1861	1861	1861	1861	100
595	20241230	091000	5981342	1862	1862	1862	1862	0
596	20241230	090900	5981342	1862	1862	1862	1862	1
597	20241230	090800	5979480	1845	1845	1845	1845	0
598	20241230	090700	5979480	1845	1862	1862	1845	501
599	20241230	090600	5055118	1843	1843	1843	1843	0
600	20241230	090500	5055118	1843	1843	1843	1843	0
601	20241230	090400	5055118	1843	1843	1843	1843	2
602	20241230	090300	5051432	1841	1843	1843	1841	600
603	20241230	090200	3946049	1840	1868	1869	1840	1500
604	20241230	090100	1155021	1869	1869	1869	1869	1
605	20241230	090000	1153152	1848	1848	1848	1848	624