KissMeData/017550/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	190400	200883590	1852	1852	1852	1852	3243
3	20241217	190300	200883590	1852	1852	1852	1852	0
4	20241217	190200	200883590	1852	1852	1852	1852	0
5	20241217	190100	200883590	1852	1852	1852	1852	0
6	20241217	190000	200883590	1852	1852	1852	1852	0
7	20241217	185900	200883590	1852	1852	1852	1852	0
8	20241217	185800	200883590	1852	1852	1852	1852	0
9	20241217	185700	200883590	1852	1852	1852	1852	0
10	20241217	185600	200883590	1852	1852	1852	1852	0
11	20241217	185500	200883590	1852	1852	1852	1852	0
12	20241217	185400	200883590	1852	1852	1852	1852	0
13	20241217	185300	200883590	1852	1852	1852	1852	0
14	20241217	185200	200883590	1852	1852	1852	1852	0
15	20241217	185100	200883590	1852	1852	1852	1852	0
16	20241217	185000	200883590	1852	1852	1852	1852	0
17	20241217	184900	200883590	1852	1852	1852	1852	0
18	20241217	184800	200883590	1852	1852	1852	1852	0
19	20241217	184700	200883590	1852	1852	1852	1852	0
20	20241217	184600	200883590	1852	1852	1852	1852	0
21	20241217	184500	200883590	1852	1852	1852	1852	0
22	20241217	184400	200883590	1852	1852	1852	1852	0
23	20241217	184300	200883590	1852	1852	1852	1852	0
24	20241217	184200	200883590	1852	1852	1852	1852	0
25	20241217	184100	200883590	1852	1852	1852	1852	0
26	20241217	184000	200883590	1852	1852	1852	1852	0
27	20241217	183900	200883590	1852	1852	1852	1852	0
28	20241217	183800	200883590	1852	1852	1852	1852	0
29	20241217	183700	200883590	1852	1852	1852	1852	0
30	20241217	183600	200883590	1852	1852	1852	1852	0
31	20241217	183500	200883590	1852	1852	1852	1852	0
32	20241217	183400	200883590	1852	1852	1852	1852	3243
33	20241217	183300	200883590	1852	1852	1852	1852	0
34	20241217	183200	200883590	1852	1852	1852	1852	0
35	20241217	183100	200883590	1852	1852	1852	1852	0
36	20241217	183000	200883590	1852	1852	1852	1852	0
37	20241217	182900	200883590	1852	1852	1852	1852	0
38	20241217	182800	200883590	1852	1852	1852	1852	0
39	20241217	182700	200883590	1852	1852	1852	1852	0
40	20241217	182600	200883590	1852	1852	1852	1852	0
41	20241217	182500	200883590	1852	1852	1852	1852	0
42	20241217	182400	200883590	1852	1852	1852	1852	0
43	20241217	182300	200883590	1852	1852	1852	1852	0
44	20241217	182200	200883590	1852	1852	1852	1852	0
45	20241217	182100	200883590	1852	1852	1852	1852	0
46	20241217	182000	200883590	1852	1852	1852	1852	0
47	20241217	181900	200883590	1852	1852	1852	1852	0
48	20241217	181800	200883590	1852	1852	1852	1852	0
49	20241217	181700	200883590	1852	1852	1852	1852	0
50	20241217	181600	200883590	1852	1852	1852	1852	0
51	20241217	181500	200883590	1852	1852	1852	1852	0
52	20241217	181400	200883590	1852	1852	1852	1852	0
53	20241217	181300	200883590	1852	1852	1852	1852	0
54	20241217	181200	200883590	1852	1852	1852	1852	0
55	20241217	181100	200883590	1852	1852	1852	1852	0
56	20241217	181000	200883590	1852	1852	1852	1852	0
57	20241217	180900	200883590	1852	1852	1852	1852	0
58	20241217	180800	200883590	1852	1852	1852	1852	0
59	20241217	180700	200883590	1852	1852	1852	1852	0
60	20241217	180600	200883590	1852	1852	1852	1852	0
61	20241217	180500	200883590	1852	1852	1852	1852	0
62	20241217	180400	200883590	1852	1852	1852	1852	3243
63	20241217	180300	200883590	1852	1852	1852	1852	0
64	20241217	180200	200883590	1852	1852	1852	1852	0
65	20241217	180100	200883590	1852	1852	1852	1852	0
66	20241217	180000	200883590	1852	1852	1852	1852	0
67	20241217	175900	200883590	1852	1852	1852	1852	0
68	20241217	175800	200883590	1852	1852	1852	1852	0
69	20241217	175700	200883590	1852	1852	1852	1852	0
70	20241217	175600	200883590	1852	1852	1852	1852	0
71	20241217	175500	200883590	1852	1852	1852	1852	0
72	20241217	175400	200883590	1852	1852	1852	1852	0
73	20241217	175300	200883590	1852	1852	1852	1852	0
74	20241217	175200	200883590	1852	1852	1852	1852	0
75	20241217	175100	200883590	1852	1852	1852	1852	0
76	20241217	175000	200883590	1852	1852	1852	1852	0
77	20241217	174900	200883590	1852	1852	1852	1852	0
78	20241217	174800	200883590	1852	1852	1852	1852	0
79	20241217	174700	200883590	1852	1852	1852	1852	0
80	20241217	174600	200883590	1852	1852	1852	1852	0
81	20241217	174500	200883590	1852	1852	1852	1852	0
82	20241217	174400	200883590	1852	1852	1852	1852	0
83	20241217	174300	200883590	1852	1852	1852	1852	0
84	20241217	174200	200883590	1852	1852	1852	1852	0
85	20241217	174100	200883590	1852	1852	1852	1852	0
86	20241217	174000	200883590	1852	1852	1852	1852	0
87	20241217	173900	200883590	1852	1852	1852	1852	0
88	20241217	173800	200883590	1852	1852	1852	1852	0
89	20241217	173700	200883590	1852	1852	1852	1852	0
90	20241217	173600	200883590	1852	1852	1852	1852	0
91	20241217	173500	200883590	1852	1852	1852	1852	0
92	20241217	173400	200883590	1852	1852	1852	1852	3243
93	20241217	173300	200883590	1852	1852	1852	1852	0
94	20241217	173200	200883590	1852	1852	1852	1852	0
95	20241217	173100	200883590	1852	1852	1852	1852	0
96	20241217	173000	200883590	1852	1852	1852	1852	0
97	20241217	172900	200883590	1852	1852	1852	1852	0
98	20241217	172800	200883590	1852	1852	1852	1852	0
99	20241217	172700	200883590	1852	1852	1852	1852	0
100	20241217	172600	200883590	1852	1852	1852	1852	0
101	20241217	172500	200883590	1852	1852	1852	1852	0
102	20241217	172400	200883590	1852	1852	1852	1852	0
103	20241217	172300	200883590	1852	1852	1852	1852	0
104	20241217	172200	200883590	1852	1852	1852	1852	0
105	20241217	172100	200883590	1852	1852	1852	1852	0
106	20241217	172000	200883590	1852	1852	1852	1852	0
107	20241217	171900	200883590	1852	1852	1852	1852	0
108	20241217	171800	200883590	1852	1852	1852	1852	0
109	20241217	171700	200883590	1852	1852	1852	1852	0
110	20241217	171600	200883590	1852	1852	1852	1852	0
111	20241217	171500	200883590	1852	1852	1852	1852	0
112	20241217	171400	200883590	1852	1852	1852	1852	0
113	20241217	171300	200883590	1852	1852	1852	1852	0
114	20241217	171200	200883590	1852	1852	1852	1852	0
115	20241217	171100	200883590	1852	1852	1852	1852	0
116	20241217	171000	200883590	1852	1852	1852	1852	0
117	20241217	170900	200883590	1852	1852	1852	1852	0
118	20241217	170800	200883590	1852	1852	1852	1852	0
119	20241217	170700	200883590	1852	1852	1852	1852	0
120	20241217	170600	200883590	1852	1852	1852	1852	0
121	20241217	170500	200883590	1852	1852	1852	1852	0
122	20241217	170400	200883590	1852	1852	1852	1852	3243
123	20241217	170300	200883590	1852	1852	1852	1852	0
124	20241217	170200	200883590	1852	1852	1852	1852	0
125	20241217	170100	200883590	1852	1852	1852	1852	0
126	20241217	170000	200883590	1852	1852	1852	1852	0
127	20241217	165900	200883590	1852	1852	1852	1852	0
128	20241217	165800	200883590	1852	1852	1852	1852	0
129	20241217	165700	200883590	1852	1852	1852	1852	0
130	20241217	165600	200883590	1852	1852	1852	1852	0
131	20241217	165500	200883590	1852	1852	1852	1852	0
132	20241217	165400	200883590	1852	1852	1852	1852	0
133	20241217	165300	200883590	1852	1852	1852	1852	0
134	20241217	165200	200883590	1852	1852	1852	1852	0
135	20241217	165100	200883590	1852	1852	1852	1852	0
136	20241217	165000	200883590	1852	1852	1852	1852	0
137	20241217	164900	200883590	1852	1852	1852	1852	0
138	20241217	164800	200883590	1852	1852	1852	1852	0
139	20241217	164700	200883590	1852	1852	1852	1852	0
140	20241217	164600	200883590	1852	1852	1852	1852	0
141	20241217	164500	200883590	1852	1852	1852	1852	0
142	20241217	164400	200883590	1852	1852	1852	1852	0
143	20241217	164300	200883590	1852	1852	1852	1852	0
144	20241217	164200	200883590	1852	1852	1852	1852	0
145	20241217	164100	200883590	1852	1852	1852	1852	0
146	20241217	164000	200883590	1852	1852	1852	1852	0
147	20241217	163900	200883590	1852	1852	1852	1852	0
148	20241217	163800	200883590	1852	1852	1852	1852	0
149	20241217	163700	200883590	1852	1852	1852	1852	0
150	20241217	163600	200883590	1852	1852	1852	1852	0
151	20241217	163500	200883590	1852	1852	1852	1852	0
152	20241217	163400	200883590	1852	1852	1852	1852	3243
153	20241217	163300	200883590	1852	1852	1852	1852	0
154	20241217	163200	200883590	1852	1852	1852	1852	0
155	20241217	163100	200883590	1852	1852	1852	1852	0
156	20241217	163000	200883590	1852	1852	1852	1852	0
157	20241217	162900	200883590	1852	1852	1852	1852	0
158	20241217	162800	200883590	1852	1852	1852	1852	0
159	20241217	162700	200883590	1852	1852	1852	1852	0
160	20241217	162600	200883590	1852	1852	1852	1852	0
161	20241217	162500	200883590	1852	1852	1852	1852	0
162	20241217	162400	200883590	1852	1852	1852	1852	0
163	20241217	162300	200883590	1852	1852	1852	1852	0
164	20241217	162200	200883590	1852	1852	1852	1852	0
165	20241217	162100	200883590	1852	1852	1852	1852	0
166	20241217	162000	200883590	1852	1852	1852	1852	0
167	20241217	161900	200883590	1852	1852	1852	1852	0
168	20241217	161800	200883590	1852	1852	1852	1852	0
169	20241217	161700	200883590	1852	1852	1852	1852	0
170	20241217	161600	200883590	1852	1852	1852	1852	0
171	20241217	161500	200883590	1852	1852	1852	1852	0
172	20241217	161400	200883590	1852	1852	1852	1852	0
173	20241217	161300	200883590	1852	1852	1852	1852	0
174	20241217	161200	200883590	1852	1852	1852	1852	0
175	20241217	161100	200883590	1852	1852	1852	1852	0
176	20241217	161000	200883590	1852	1852	1852	1852	0
177	20241217	160900	200883590	1852	1852	1852	1852	0
178	20241217	160800	200883590	1852	1852	1852	1852	0
179	20241217	160700	200883590	1852	1852	1852	1852	0
180	20241217	160600	200883590	1852	1852	1852	1852	0
181	20241217	160500	200883590	1852	1852	1852	1852	0
182	20241217	160400	200883590	1852	1852	1852	1852	3243
183	20241217	160300	200883590	1852	1852	1852	1852	0
184	20241217	160200	200883590	1852	1852	1852	1852	0
185	20241217	160100	200883590	1852	1852	1852	1852	0
186	20241217	160000	200883590	1852	1852	1852	1852	0
187	20241217	155900	200883590	1852	1852	1852	1852	0
188	20241217	155800	200883590	1852	1852	1852	1852	0
189	20241217	155700	200883590	1852	1852	1852	1852	0
190	20241217	155600	200883590	1852	1852	1852	1852	0
191	20241217	155500	200883590	1852	1852	1852	1852	0
192	20241217	155400	200883590	1852	1852	1852	1852	0
193	20241217	155300	200883590	1852	1852	1852	1852	0
194	20241217	155200	200883590	1852	1852	1852	1852	0
195	20241217	155100	200883590	1852	1852	1852	1852	0
196	20241217	155000	200883590	1852	1852	1852	1852	0
197	20241217	154900	200883590	1852	1852	1852	1852	0
198	20241217	154800	200883590	1852	1852	1852	1852	0
199	20241217	154700	200883590	1852	1852	1852	1852	0
200	20241217	154600	200883590	1852	1852	1852	1852	0
201	20241217	154500	200883590	1852	1852	1852	1852	0
202	20241217	154400	200883590	1852	1852	1852	1852	0
203	20241217	154300	200883590	1852	1852	1852	1852	0
204	20241217	154200	200883590	1852	1852	1852	1852	0
205	20241217	154100	200883590	1852	1852	1852	1852	0
206	20241217	154000	200883590	1852	1852	1852	1852	0
207	20241217	153900	200883590	1852	1852	1852	1852	0
208	20241217	153800	200883590	1852	1852	1852	1852	0
209	20241217	153700	200883590	1852	1852	1852	1852	0
210	20241217	153600	200883590	1852	1852	1852	1852	0
211	20241217	153500	200883590	1852	1852	1852	1852	0
212	20241217	153400	200883590	1852	1852	1852	1852	3243
213	20241217	153300	200883590	1852	1852	1852	1852	0
214	20241217	153200	200883590	1852	1852	1852	1852	0
215	20241217	153100	200883590	1852	1852	1852	1852	0
216	20241217	153000	200883590	1852	1852	1852	1852	3243
217	20241217	152900	194877554	1853	1853	1853	1853	0
218	20241217	152800	194877554	1853	1853	1853	1853	0
219	20241217	152700	194877554	1853	1853	1853	1853	0
220	20241217	152600	194877554	1853	1853	1853	1853	0
221	20241217	152500	194877554	1853	1853	1853	1853	0
222	20241217	152400	194877554	1853	1853	1853	1853	0
223	20241217	152300	194877554	1853	1853	1853	1853	0
224	20241217	152200	194877554	1853	1853	1853	1853	0
225	20241217	152100	194877554	1853	1853	1853	1853	0
226	20241217	152000	194877554	1853	1853	1853	1853	0
227	20241217	151900	194877554	1853	1853	1853	1849	113
228	20241217	151800	194668605	1849	1849	1849	1849	589
229	20241217	151700	193579544	1849	1849	1849	1849	0
230	20241217	151600	193579544	1849	1849	1849	1849	1000
231	20241217	151500	191730544	1847	1847	1847	1847	437
232	20241217	151400	190923405	1848	1849	1849	1848	170
233	20241217	151300	190609090	1850	1850	1850	1850	50
234	20241217	151200	190516590	1853	1853	1853	1853	10
235	20241217	151100	190498060	1849	1849	1849	1849	0
236	20241217	151000	190498060	1849	1849	1849	1849	0
237	20241217	150900	190498060	1849	1849	1849	1849	1
238	20241217	150800	190496211	1853	1852	1853	1852	400
239	20241217	150700	189755261	1853	1853	1853	1853	0
240	20241217	150600	189755261	1853	1853	1853	1853	0
241	20241217	150500	189755261	1853	1853	1853	1853	0
242	20241217	150400	189755261	1853	1853	1853	1853	0
243	20241217	150300	189755261	1853	1853	1853	1853	0
244	20241217	150200	189755261	1853	1853	1853	1853	0
245	20241217	150100	189755261	1853	1853	1853	1853	0
246	20241217	150000	189755261	1853	1853	1853	1853	0
247	20241217	145900	189755261	1853	1853	1853	1853	0
248	20241217	145800	189755261	1853	1853	1853	1853	0
249	20241217	145700	189755261	1853	1853	1853	1853	0
250	20241217	145600	189755261	1853	1853	1853	1853	1
251	20241217	145500	189753408	1848	1848	1848	1848	14
252	20241217	145400	189727536	1845	1845	1845	1845	0
253	20241217	145300	189727536	1845	1851	1851	1845	316
254	20241217	145200	189144199	1852	1853	1853	1852	2
255	20241217	145100	189140494	1854	1854	1854	1854	0
256	20241217	145000	189140494	1854	1854	1854	1854	0
257	20241217	144900	189140494	1854	1854	1854	1854	0
258	20241217	144800	189140494	1854	1854	1854	1854	0
259	20241217	144700	189140494	1854	1854	1854	1854	0
260	20241217	144600	189140494	1854	1854	1854	1854	0
261	20241217	144500	189140494	1854	1854	1854	1854	1
262	20241217	144400	189138640	1846	1846	1846	1846	204
263	20241217	144300	188762056	1848	1848	1848	1848	1400
264	20241217	144200	186174856	1855	1855	1855	1855	0
265	20241217	144100	186174856	1855	1855	1855	1855	0
266	20241217	144000	186174856	1855	1855	1855	1855	0
267	20241217	143900	186174856	1855	1855	1855	1855	0
268	20241217	143800	186174856	1855	1855	1855	1855	53
269	20241217	143700	186076541	1855	1855	1855	1855	0
270	20241217	143600	186076541	1855	1855	1855	1855	0
271	20241217	143500	186076541	1855	1855	1855	1855	0
272	20241217	143400	186076541	1855	1855	1855	1855	0
273	20241217	143300	186076541	1855	1855	1855	1855	0
274	20241217	143200	186076541	1855	1855	1855	1855	5
275	20241217	143100	186067266	1855	1855	1855	1855	5
276	20241217	143000	186057991	1855	1855	1855	1855	0
277	20241217	142900	186057991	1855	1855	1855	1855	0
278	20241217	142800	186057991	1855	1855	1855	1855	1
279	20241217	142700	186056136	1849	1849	1849	1849	506
280	20241217	142600	185120542	1849	1849	1849	1849	125
281	20241217	142500	184889417	1847	1847	1847	1847	0
282	20241217	142400	184889417	1847	1847	1847	1847	99
283	20241217	142300	184706564	1849	1847	1849	1847	6
284	20241217	142200	184695479	1846	1846	1846	1846	3
285	20241217	142100	184689941	1846	1849	1849	1846	371
286	20241217	142000	184003968	1850	1851	1851	1850	649
287	20241217	141900	182802671	1851	1851	1851	1851	0
288	20241217	141800	182802671	1851	1851	1851	1851	0
289	20241217	141700	182802671	1851	1851	1851	1851	0
290	20241217	141600	182802671	1851	1851	1851	1851	354
291	20241217	141500	182147417	1851	1851	1851	1851	0
292	20241217	141400	182147417	1851	1851	1851	1851	0
293	20241217	141300	182147417	1851	1851	1851	1851	0
294	20241217	141200	182147417	1851	1851	1851	1851	0
295	20241217	141100	182147417	1851	1851	1854	1851	9
296	20241217	141000	182130746	1850	1850	1850	1850	1
297	20241217	140900	182128896	1849	1849	1849	1849	0
298	20241217	140800	182128896	1849	1851	1851	1849	398
299	20241217	140700	181392201	1855	1855	1855	1855	0
300	20241217	140600	181392201	1855	1855	1855	1855	0
301	20241217	140500	181392201	1855	1855	1855	1855	0
302	20241217	140400	181392201	1855	1855	1855	1855	6
303	20241217	140300	181381071	1851	1851	1851	1851	1
304	20241217	140200	181379220	1852	1852	1852	1852	0
305	20241217	140100	181379220	1852	1852	1852	1852	1
306	20241217	140000	181377368	1853	1855	1855	1853	6
307	20241217	135900	181366246	1855	1855	1855	1853	3
308	20241217	135800	181360683	1850	1849	1850	1849	258
309	20241217	135700	180883384	1843	1843	1843	1843	0
310	20241217	135600	180883384	1843	1843	1843	1843	1
311	20241217	135500	180881541	1843	1850	1850	1843	3
312	20241217	135400	180876004	1850	1850	1850	1850	0
313	20241217	135300	180876004	1850	1850	1850	1850	0
314	20241217	135200	180876004	1850	1850	1850	1850	0
315	20241217	135100	180876004	1850	1850	1850	1850	0
316	20241217	135000	180876004	1850	1850	1850	1850	260
317	20241217	134900	180395004	1850	1850	1850	1850	1000
318	20241217	134800	178545004	1850	1850	1850	1850	400
319	20241217	134700	177805004	1850	1850	1850	1850	0
320	20241217	134600	177805004	1850	1855	1855	1850	188
321	20241217	134500	177456649	1855	1855	1855	1855	0
322	20241217	134400	177456649	1855	1855	1855	1855	1626
323	20241217	134300	174440419	1855	1855	1855	1855	0
324	20241217	134200	174440419	1855	1855	1855	1855	0
325	20241217	134100	174440419	1855	1855	1855	1855	1
326	20241217	134000	174438564	1850	1850	1850	1850	187
327	20241217	133900	174092614	1850	1850	1850	1850	0
328	20241217	133800	174092614	1850	1850	1850	1850	0
329	20241217	133700	174092614	1850	1850	1850	1850	0
330	20241217	133600	174092614	1850	1850	1850	1850	0
331	20241217	133500	174092614	1850	1850	1850	1850	0
332	20241217	133400	174092614	1850	1850	1850	1850	0
333	20241217	133300	174092614	1850	1850	1850	1850	0
334	20241217	133200	174092614	1850	1850	1850	1850	0
335	20241217	133100	174092614	1850	1850	1850	1850	0
336	20241217	133000	174092614	1850	1850	1850	1850	0
337	20241217	132900	174092614	1850	1850	1850	1850	0
338	20241217	132800	174092614	1850	1850	1850	1850	0
339	20241217	132700	174092614	1850	1850	1850	1850	0
340	20241217	132600	174092614	1850	1850	1850	1850	0
341	20241217	132500	174092614	1850	1851	1851	1850	1192
342	20241217	132400	171886780	1850	1850	1850	1850	0
343	20241217	132300	171886780	1850	1850	1850	1850	0
344	20241217	132200	171886780	1850	1850	1850	1850	0
345	20241217	132100	171886780	1850	1850	1850	1850	33
346	20241217	132000	171825730	1855	1849	1855	1849	2968
347	20241217	131900	166335817	1845	1845	1845	1845	0
348	20241217	131800	166335817	1845	1845	1845	1845	0
349	20241217	131700	166335817	1845	1845	1845	1845	43
350	20241217	131600	166256482	1843	1843	1843	1843	0
351	20241217	131500	166256482	1843	1843	1843	1843	734
352	20241217	131400	164903720	1844	1844	1844	1844	266
353	20241217	131300	164413216	1843	1843	1843	1843	0
354	20241217	131200	164413216	1843	1843	1843	1843	0
355	20241217	131100	164413216	1843	1843	1843	1843	0
356	20241217	131000	164413216	1843	1843	1843	1843	0
357	20241217	130900	164413216	1843	1841	1843	1841	180
358	20241217	130800	164081530	1840	1840	1840	1840	0
359	20241217	130700	164081530	1840	1840	1840	1839	318
360	20241217	130600	163496428	1840	1840	1840	1840	0
361	20241217	130500	163496428	1840	1840	1840	1840	1
362	20241217	130400	163494588	1843	1843	1843	1843	1
363	20241217	130300	163492745	1843	1843	1843	1843	18
364	20241217	130200	163459571	1843	1843	1843	1843	1
365	20241217	130100	163457728	1836	1836	1836	1836	1
366	20241217	130000	163455892	1843	1835	1843	1835	251
367	20241217	125900	162995299	1835	1835	1835	1835	1
368	20241217	125800	162993464	1843	1843	1843	1843	145
369	20241217	125700	162726229	1843	1843	1843	1843	0
370	20241217	125600	162726229	1843	1843	1843	1843	179
371	20241217	125500	162396332	1843	1845	1845	1843	1734
372	20241217	125400	159197733	1847	1847	1847	1847	0
373	20241217	125300	159197733	1847	1847	1847	1847	1
374	20241217	125200	159195886	1846	1846	1846	1846	424
375	20241217	125100	158413182	1847	1851	1851	1847	387
376	20241217	125000	157697729	1854	1854	1854	1854	0
377	20241217	124900	157697729	1854	1854	1854	1854	3
378	20241217	124800	157692167	1856	1856	1856	1856	0
379	20241217	124700	157692167	1856	1856	1856	1856	0
380	20241217	124600	157692167	1856	1856	1856	1856	0
381	20241217	124500	157692167	1856	1856	1856	1856	0
382	20241217	124400	157692167	1856	1856	1856	1856	0
383	20241217	124300	157692167	1856	1856	1856	1856	0
384	20241217	124200	157692167	1856	1856	1856	1856	0
385	20241217	124100	157692167	1856	1856	1856	1856	0
386	20241217	124000	157692167	1856	1856	1856	1856	0
387	20241217	123900	157692167	1856	1856	1856	1856	0
388	20241217	123800	157692167	1856	1856	1856	1856	0
389	20241217	123700	157692167	1856	1856	1856	1856	0
390	20241217	123600	157692167	1856	1856	1856	1856	1
391	20241217	123500	157690311	1849	1849	1849	1849	120
392	20241217	123400	157468431	1849	1849	1849	1849	0
393	20241217	123300	157468431	1849	1849	1849	1849	0
394	20241217	123200	157468431	1849	1849	1849	1849	10
395	20241217	123100	157449941	1857	1857	1857	1857	0
396	20241217	123000	157449941	1857	1857	1857	1857	0
397	20241217	122900	157449941	1857	1857	1857	1857	0
398	20241217	122800	157449941	1857	1857	1857	1857	0
399	20241217	122700	157449941	1857	1857	1857	1857	0
400	20241217	122600	157449941	1857	1857	1857	1857	0
401	20241217	122500	157449941	1857	1857	1857	1857	0
402	20241217	122400	157449941	1857	1857	1857	1857	0
403	20241217	122300	157449941	1857	1857	1857	1857	0
404	20241217	122200	157449941	1857	1857	1857	1857	0
405	20241217	122100	157449941	1857	1848	1857	1848	77
406	20241217	122000	157307114	1847	1847	1847	1847	200
407	20241217	121900	156937714	1858	1858	1858	1858	100
408	20241217	121800	156751914	1858	1858	1858	1858	0
409	20241217	121700	156751914	1858	1858	1858	1858	0
410	20241217	121600	156751914	1858	1858	1858	1858	0
411	20241217	121500	156751914	1858	1858	1858	1858	1
412	20241217	121400	156750056	1850	1850	1850	1850	0
413	20241217	121300	156750056	1850	1850	1850	1850	0
414	20241217	121200	156750056	1850	1850	1850	1850	500
415	20241217	121100	155825056	1858	1858	1858	1858	0
416	20241217	121000	155825056	1858	1858	1858	1858	0
417	20241217	120900	155825056	1858	1858	1858	1858	1
418	20241217	120800	155823198	1846	1846	1846	1846	0
419	20241217	120700	155823198	1846	1847	1849	1846	307
420	20241217	120600	155256287	1847	1847	1847	1847	0
421	20241217	120500	155256287	1847	1847	1847	1847	18
422	20241217	120400	155223041	1847	1847	1847	1847	31
423	20241217	120300	155165784	1847	1850	1850	1847	947
424	20241217	120200	153414787	1851	1851	1851	1851	0
425	20241217	120100	153414787	1851	1850	1851	1850	66
426	20241217	120000	153292622	1850	1851	1851	1850	39
427	20241217	115900	153220457	1851	1851	1851	1851	0
428	20241217	115800	153220457	1851	1851	1851	1851	0
429	20241217	115700	153220457	1851	1851	1851	1851	0
430	20241217	115600	153220457	1851	1851	1851	1851	0
431	20241217	115500	153220457	1851	1851	1851	1851	0
432	20241217	115400	153220457	1851	1851	1851	1851	5
433	20241217	115300	153211202	1858	1858	1858	1858	0
434	20241217	115200	153211202	1858	1858	1858	1858	0
435	20241217	115100	153211202	1858	1858	1858	1858	0
436	20241217	115000	153211202	1858	1858	1858	1858	0
437	20241217	114900	153211202	1858	1858	1858	1858	0
438	20241217	114800	153211202	1858	1858	1858	1858	0
439	20241217	114700	153211202	1858	1858	1858	1858	0
440	20241217	114600	153211202	1858	1858	1858	1858	1
441	20241217	114500	153209344	1850	1850	1850	1850	0
442	20241217	114400	153209344	1850	1858	1858	1850	81
443	20241217	114300	153059062	1858	1858	1858	1858	1
444	20241217	114200	153057204	1849	1849	1849	1849	0
445	20241217	114100	153057204	1849	1849	1849	1849	0
446	20241217	114000	153057204	1849	1849	1849	1849	77
447	20241217	113900	152914831	1850	1850	1850	1850	50
448	20241217	113800	152822331	1850	1850	1850	1850	0
449	20241217	113700	152822331	1850	1850	1850	1850	18
450	20241217	113600	152789031	1858	1858	1858	1858	0
451	20241217	113500	152789031	1858	1858	1858	1858	0
452	20241217	113400	152789031	1858	1858	1858	1858	1000
453	20241217	113300	150931031	1858	1849	1858	1849	17
454	20241217	113200	150899589	1847	1847	1847	1847	0
455	20241217	113100	150899589	1847	1847	1847	1847	0
456	20241217	113000	150899589	1847	1857	1857	1847	39
457	20241217	112900	150827186	1845	1845	1845	1845	0
458	20241217	112800	150827186	1845	1845	1845	1845	22
459	20241217	112700	150786596	1846	1847	1847	1846	1028
460	20241217	112600	148888880	1850	1850	1850	1850	10
461	20241217	112500	148870380	1859	1859	1859	1859	0
462	20241217	112400	148870380	1859	1859	1859	1859	0
463	20241217	112300	148870380	1859	1859	1859	1859	1
464	20241217	112200	148868521	1860	1860	1860	1860	0
465	20241217	112100	148868521	1860	1860	1860	1860	0
466	20241217	112000	148868521	1860	1860	1860	1860	0
467	20241217	111900	148868521	1860	1860	1860	1860	0
468	20241217	111800	148868521	1860	1860	1860	1806	33093
469	20241217	111700	88001969	1866	1866	1866	1866	0
470	20241217	111600	88001969	1866	1866	1866	1866	0
471	20241217	111500	88001969	1866	1866	1866	1866	0
472	20241217	111400	88001969	1866	1866	1866	1866	0
473	20241217	111300	88001969	1866	1867	1867	1866	2
474	20241217	111200	87998236	1861	1861	1861	1861	0
475	20241217	111100	87998236	1861	1861	1861	1861	0
476	20241217	111000	87998236	1861	1862	1862	1861	1140
477	20241217	110900	85875557	1862	1862	1862	1862	52
478	20241217	110800	85778733	1862	1862	1862	1862	1
479	20241217	110700	85776871	1857	1857	1857	1857	0
480	20241217	110600	85776871	1857	1860	1860	1857	211
481	20241217	110500	85384414	1862	1862	1862	1862	1
482	20241217	110400	85382552	1860	1860	1860	1860	230
483	20241217	110300	84954752	1860	1864	1864	1860	2309
484	20241217	110200	80655594	1864	1864	1864	1864	100
485	20241217	110100	80469194	1864	1864	1864	1864	364
486	20241217	110000	79790698	1864	1864	1864	1864	75
487	20241217	105900	79650898	1869	1869	1869	1869	0
488	20241217	105800	79650898	1869	1869	1869	1869	0
489	20241217	105700	79650898	1869	1869	1869	1869	1
490	20241217	105600	79649029	1865	1867	1867	1865	1194
491	20241217	105500	77421531	1870	1870	1870	1870	1
492	20241217	105400	77419661	1868	1868	1868	1868	0
493	20241217	105300	77419661	1868	1868	1868	1868	0
494	20241217	105200	77419661	1868	1872	1872	1868	650
495	20241217	105100	76203221	1878	1878	1878	1878	0
496	20241217	105000	76203221	1878	1878	1878	1878	1
497	20241217	104900	76201343	1878	1878	1878	1878	1
498	20241217	104800	76199465	1878	1878	1878	1878	0
499	20241217	104700	76199465	1878	1878	1878	1878	1
500	20241217	104600	76197587	1878	1878	1878	1878	0
501	20241217	104500	76197587	1878	1878	1878	1878	1
502	20241217	104400	76195709	1878	1878	1878	1871	31
503	20241217	104300	76137631	1879	1879	1879	1879	0
504	20241217	104200	76137631	1879	1879	1879	1879	0
505	20241217	104100	76137631	1879	1879	1879	1879	0
506	20241217	104000	76137631	1879	1879	1879	1879	1
507	20241217	103900	76135752	1868	1868	1868	1868	100
508	20241217	103800	75948952	1879	1879	1879	1879	1
509	20241217	103700	75947073	1868	1868	1868	1868	16
510	20241217	103600	75917185	1879	1879	1879	1879	316
511	20241217	103500	75323421	1878	1877	1878	1877	1000
512	20241217	103400	73445472	1878	1878	1878	1878	0
513	20241217	103300	73445472	1878	1878	1878	1878	1
514	20241217	103200	73443594	1870	1870	1870	1870	0
515	20241217	103100	73443594	1870	1870	1870	1870	0
516	20241217	103000	73443594	1870	1870	1870	1870	0
517	20241217	102900	73443594	1870	1870	1870	1870	10
518	20241217	102800	73424894	1870	1870	1870	1870	30
519	20241217	102700	73368794	1878	1875	1878	1870	81
520	20241217	102600	73217126	1877	1877	1877	1877	19
521	20241217	102500	73181463	1877	1877	1877	1877	0
522	20241217	102400	73181463	1877	1866	1877	1866	2
523	20241217	102300	73177720	1882	1882	1882	1882	0
524	20241217	102200	73177720	1882	1882	1882	1882	0
525	20241217	102100	73177720	1882	1882	1882	1882	0
526	20241217	102000	73177720	1882	1882	1882	1882	20
527	20241217	101900	73140080	1882	1882	1882	1882	70
528	20241217	101800	73008340	1880	1879	1881	1879	7451
529	20241217	101700	59001676	1879	1873	1879	1873	1890
530	20241217	101600	55452238	1873	1873	1873	1873	10
531	20241217	101500	55433508	1873	1878	1878	1873	2
532	20241217	101400	55429757	1875	1870	1875	1870	2308
533	20241217	101300	51103652	1870	1870	1870	1870	1
534	20241217	101200	51101782	1863	1863	1863	1863	196
535	20241217	101100	50736634	1863	1863	1863	1863	861
536	20241217	101000	49132591	1863	1863	1863	1863	1
537	20241217	100900	49130728	1851	1851	1851	1851	850
538	20241217	100800	47557378	1851	1858	1860	1851	5600
539	20241217	100700	37186147	1860	1860	1860	1860	0
540	20241217	100600	37186147	1860	1860	1860	1860	10
541	20241217	100500	37167547	1860	1860	1860	1860	23
542	20241217	100400	37124767	1853	1853	1853	1853	1
543	20241217	100300	37122914	1860	1860	1860	1860	4
544	20241217	100200	37115474	1851	1851	1851	1851	1
545	20241217	100100	37113623	1863	1863	1863	1863	192
546	20241217	100000	36755927	1851	1856	1856	1851	2761
547	20241217	095900	31642670	1856	1859	1859	1856	18
548	20241217	095800	31609229	1859	1859	1859	1859	50
549	20241217	095700	31516279	1859	1859	1859	1859	0
550	20241217	095600	31516279	1859	1862	1862	1859	114
551	20241217	095500	31304347	1872	1872	1872	1872	0
552	20241217	095400	31304347	1872	1872	1872	1872	290
553	20241217	095300	30761467	1872	1872	1872	1872	15
554	20241217	095200	30733387	1872	1872	1872	1872	0
555	20241217	095100	30733387	1872	1872	1872	1872	0
556	20241217	095000	30733387	1872	1872	1872	1872	0
557	20241217	094900	30733387	1872	1872	1872	1872	0
558	20241217	094800	30733387	1872	1870	1872	1870	210
559	20241217	094700	30340483	1873	1873	1873	1873	0
560	20241217	094600	30340483	1873	1873	1873	1873	0
561	20241217	094500	30340483	1873	1873	1873	1873	20
562	20241217	094400	30303023	1874	1873	1874	1873	7
563	20241217	094300	30289906	1872	1870	1872	1870	1260
564	20241217	094200	27933460	1870	1869	1870	1869	700
565	20241217	094100	26624591	1870	1870	1870	1870	0
566	20241217	094000	26624591	1870	1870	1870	1870	5
567	20241217	093900	26615241	1870	1870	1870	1870	3
568	20241217	093800	26609631	1870	1870	1870	1870	0
569	20241217	093700	26609631	1870	1870	1870	1870	111
570	20241217	093600	26402061	1870	1870	1870	1870	905
571	20241217	093500	24709711	1870	1870	1870	1870	0
572	20241217	093400	24709711	1870	1870	1870	1870	13
573	20241217	093300	24685401	1870	1870	1870	1870	5
574	20241217	093200	24676051	1870	1864	1870	1864	260
575	20241217	093100	24191405	1864	1861	1864	1861	62
576	20241217	093000	24075852	1864	1860	1864	1860	3
577	20241217	092900	24070268	1860	1860	1860	1860	0
578	20241217	092800	24070268	1860	1860	1860	1860	0
579	20241217	092700	24070268	1860	1860	1860	1860	20
580	20241217	092600	24033068	1864	1864	1864	1864	0
581	20241217	092500	24033068	1864	1864	1864	1864	1
582	20241217	092400	24031204	1864	1864	1864	1864	57
583	20241217	092300	23924956	1864	1864	1864	1864	0
584	20241217	092200	23924956	1864	1864	1864	1864	71
585	20241217	092100	23792612	1850	1851	1851	1850	500
586	20241217	092000	22867280	1857	1857	1857	1857	0
587	20241217	091900	22867280	1857	1857	1857	1857	0
588	20241217	091800	22867280	1857	1857	1857	1857	892
589	20241217	091700	21210836	1864	1864	1864	1864	1
590	20241217	091600	21208972	1857	1858	1858	1857	951
591	20241217	091500	19442203	1865	1865	1865	1865	0
592	20241217	091400	19442203	1865	1865	1865	1865	0
593	20241217	091300	19442203	1865	1865	1865	1865	0
594	20241217	091200	19442203	1865	1865	1865	1865	0
595	20241217	091100	19442203	1865	1865	1865	1865	298
596	20241217	091000	18886433	1865	1865	1865	1865	131
597	20241217	090900	18642118	1865	1870	1870	1858	1202
598	20241217	090800	16396188	1864	1864	1864	1864	400
599	20241217	090700	15650588	1860	1857	1860	1857	1105
600	20241217	090600	13597703	1857	1857	1857	1857	0
601	20241217	090500	13597703	1857	1857	1857	1857	498
602	20241217	090400	12672917	1850	1856	1856	1850	251
603	20241217	090300	12207912	1857	1857	1857	1857	0
604	20241217	090200	12207912	1857	1857	1857	1857	600
605	20241217	090100	11093712	1870	1856	1870	1855	2382
606	20241217	090000	6675006	1855	1856	1856	1855	3597