KissMeData/017550/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	190400	290558026	1890	1890	1890	1890	2785
3	20241219	190300	290558026	1890	1890	1890	1890	0
4	20241219	190200	290558026	1890	1890	1890	1890	0
5	20241219	190100	290558026	1890	1890	1890	1890	0
6	20241219	190000	290558026	1890	1890	1890	1890	0
7	20241219	185900	290558026	1890	1890	1890	1890	0
8	20241219	185800	290558026	1890	1890	1890	1890	0
9	20241219	185700	290558026	1890	1890	1890	1890	0
10	20241219	185600	290558026	1890	1890	1890	1890	0
11	20241219	185500	290558026	1890	1890	1890	1890	0
12	20241219	185400	290558026	1890	1890	1890	1890	0
13	20241219	185300	290558026	1890	1890	1890	1890	0
14	20241219	185200	290558026	1890	1890	1890	1890	0
15	20241219	185100	290558026	1890	1890	1890	1890	0
16	20241219	185000	290558026	1890	1890	1890	1890	0
17	20241219	184900	290558026	1890	1890	1890	1890	0
18	20241219	184800	290558026	1890	1890	1890	1890	0
19	20241219	184700	290558026	1890	1890	1890	1890	0
20	20241219	184600	290558026	1890	1890	1890	1890	0
21	20241219	184500	290558026	1890	1890	1890	1890	0
22	20241219	184400	290558026	1890	1890	1890	1890	0
23	20241219	184300	290558026	1890	1890	1890	1890	0
24	20241219	184200	290558026	1890	1890	1890	1890	0
25	20241219	184100	290558026	1890	1890	1890	1890	0
26	20241219	184000	290558026	1890	1890	1890	1890	0
27	20241219	183900	290558026	1890	1890	1890	1890	0
28	20241219	183800	290558026	1890	1890	1890	1890	0
29	20241219	183700	290558026	1890	1890	1890	1890	0
30	20241219	183600	290558026	1890	1890	1890	1890	0
31	20241219	183500	290558026	1890	1890	1890	1890	0
32	20241219	183400	290558026	1890	1890	1890	1890	2785
33	20241219	183300	290558026	1890	1890	1890	1890	0
34	20241219	183200	290558026	1890	1890	1890	1890	0
35	20241219	183100	290558026	1890	1890	1890	1890	0
36	20241219	183000	290558026	1890	1890	1890	1890	0
37	20241219	182900	290558026	1890	1890	1890	1890	0
38	20241219	182800	290558026	1890	1890	1890	1890	0
39	20241219	182700	290558026	1890	1890	1890	1890	0
40	20241219	182600	290558026	1890	1890	1890	1890	0
41	20241219	182500	290558026	1890	1890	1890	1890	0
42	20241219	182400	290558026	1890	1890	1890	1890	0
43	20241219	182300	290558026	1890	1890	1890	1890	0
44	20241219	182200	290558026	1890	1890	1890	1890	0
45	20241219	182100	290558026	1890	1890	1890	1890	0
46	20241219	182000	290558026	1890	1890	1890	1890	0
47	20241219	181900	290558026	1890	1890	1890	1890	0
48	20241219	181800	290558026	1890	1890	1890	1890	0
49	20241219	181700	290558026	1890	1890	1890	1890	0
50	20241219	181600	290558026	1890	1890	1890	1890	0
51	20241219	181500	290558026	1890	1890	1890	1890	0
52	20241219	181400	290558026	1890	1890	1890	1890	0
53	20241219	181300	290558026	1890	1890	1890	1890	0
54	20241219	181200	290558026	1890	1890	1890	1890	0
55	20241219	181100	290558026	1890	1890	1890	1890	0
56	20241219	181000	290558026	1890	1890	1890	1890	0
57	20241219	180900	290558026	1890	1890	1890	1890	0
58	20241219	180800	290558026	1890	1890	1890	1890	0
59	20241219	180700	290558026	1890	1890	1890	1890	0
60	20241219	180600	290558026	1890	1890	1890	1890	0
61	20241219	180500	290558026	1890	1890	1890	1890	0
62	20241219	180400	290558026	1890	1890	1890	1890	2785
63	20241219	180300	290558026	1890	1890	1890	1890	0
64	20241219	180200	290558026	1890	1890	1890	1890	0
65	20241219	180100	290558026	1890	1890	1890	1890	0
66	20241219	180000	290558026	1890	1890	1890	1890	0
67	20241219	175900	290558026	1890	1890	1890	1890	0
68	20241219	175800	290558026	1890	1890	1890	1890	0
69	20241219	175700	290558026	1890	1890	1890	1890	0
70	20241219	175600	290558026	1890	1890	1890	1890	0
71	20241219	175500	290558026	1890	1890	1890	1890	0
72	20241219	175400	290558026	1890	1890	1890	1890	0
73	20241219	175300	290558026	1890	1890	1890	1890	0
74	20241219	175200	290558026	1890	1890	1890	1890	0
75	20241219	175100	290558026	1890	1890	1890	1890	0
76	20241219	175000	290558026	1890	1890	1890	1890	0
77	20241219	174900	290558026	1890	1890	1890	1890	0
78	20241219	174800	290558026	1890	1890	1890	1890	0
79	20241219	174700	290558026	1890	1890	1890	1890	0
80	20241219	174600	290558026	1890	1890	1890	1890	0
81	20241219	174500	290558026	1890	1890	1890	1890	0
82	20241219	174400	290558026	1890	1890	1890	1890	0
83	20241219	174300	290558026	1890	1890	1890	1890	0
84	20241219	174200	290558026	1890	1890	1890	1890	0
85	20241219	174100	290558026	1890	1890	1890	1890	0
86	20241219	174000	290558026	1890	1890	1890	1890	0
87	20241219	173900	290558026	1890	1890	1890	1890	0
88	20241219	173800	290558026	1890	1890	1890	1890	0
89	20241219	173700	290558026	1890	1890	1890	1890	0
90	20241219	173600	290558026	1890	1890	1890	1890	0
91	20241219	173500	290558026	1890	1890	1890	1890	0
92	20241219	173400	290558026	1890	1890	1890	1890	2785
93	20241219	173300	290558026	1890	1890	1890	1890	0
94	20241219	173200	290558026	1890	1890	1890	1890	0
95	20241219	173100	290558026	1890	1890	1890	1890	0
96	20241219	173000	290558026	1890	1890	1890	1890	0
97	20241219	172900	290558026	1890	1890	1890	1890	0
98	20241219	172800	290558026	1890	1890	1890	1890	0
99	20241219	172700	290558026	1890	1890	1890	1890	0
100	20241219	172600	290558026	1890	1890	1890	1890	0
101	20241219	172500	290558026	1890	1890	1890	1890	0
102	20241219	172400	290558026	1890	1890	1890	1890	0
103	20241219	172300	290558026	1890	1890	1890	1890	0
104	20241219	172200	290558026	1890	1890	1890	1890	0
105	20241219	172100	290558026	1890	1890	1890	1890	0
106	20241219	172000	290558026	1890	1890	1890	1890	0
107	20241219	171900	290558026	1890	1890	1890	1890	0
108	20241219	171800	290558026	1890	1890	1890	1890	0
109	20241219	171700	290558026	1890	1890	1890	1890	0
110	20241219	171600	290558026	1890	1890	1890	1890	0
111	20241219	171500	290558026	1890	1890	1890	1890	0
112	20241219	171400	290558026	1890	1890	1890	1890	0
113	20241219	171300	290558026	1890	1890	1890	1890	0
114	20241219	171200	290558026	1890	1890	1890	1890	0
115	20241219	171100	290558026	1890	1890	1890	1890	0
116	20241219	171000	290558026	1890	1890	1890	1890	0
117	20241219	170900	290558026	1890	1890	1890	1890	0
118	20241219	170800	290558026	1890	1890	1890	1890	0
119	20241219	170700	290558026	1890	1890	1890	1890	0
120	20241219	170600	290558026	1890	1890	1890	1890	0
121	20241219	170500	290558026	1890	1890	1890	1890	0
122	20241219	170400	290558026	1890	1890	1890	1890	2785
123	20241219	170300	290558026	1890	1890	1890	1890	0
124	20241219	170200	290558026	1890	1890	1890	1890	0
125	20241219	170100	290558026	1890	1890	1890	1890	0
126	20241219	170000	290558026	1890	1890	1890	1890	0
127	20241219	165900	290558026	1890	1890	1890	1890	0
128	20241219	165800	290558026	1890	1890	1890	1890	0
129	20241219	165700	290558026	1890	1890	1890	1890	0
130	20241219	165600	290558026	1890	1890	1890	1890	0
131	20241219	165500	290558026	1890	1890	1890	1890	0
132	20241219	165400	290558026	1890	1890	1890	1890	0
133	20241219	165300	290558026	1890	1890	1890	1890	0
134	20241219	165200	290558026	1890	1890	1890	1890	0
135	20241219	165100	290558026	1890	1890	1890	1890	0
136	20241219	165000	290558026	1890	1890	1890	1890	0
137	20241219	164900	290558026	1890	1890	1890	1890	0
138	20241219	164800	290558026	1890	1890	1890	1890	0
139	20241219	164700	290558026	1890	1890	1890	1890	0
140	20241219	164600	290558026	1890	1890	1890	1890	0
141	20241219	164500	290558026	1890	1890	1890	1890	0
142	20241219	164400	290558026	1890	1890	1890	1890	0
143	20241219	164300	290558026	1890	1890	1890	1890	0
144	20241219	164200	290558026	1890	1890	1890	1890	0
145	20241219	164100	290558026	1890	1890	1890	1890	0
146	20241219	164000	290558026	1890	1890	1890	1890	0
147	20241219	163900	290558026	1890	1890	1890	1890	0
148	20241219	163800	290558026	1890	1890	1890	1890	0
149	20241219	163700	290558026	1890	1890	1890	1890	0
150	20241219	163600	290558026	1890	1890	1890	1890	0
151	20241219	163500	290558026	1890	1890	1890	1890	0
152	20241219	163400	290558026	1890	1890	1890	1890	2785
153	20241219	163300	290558026	1890	1890	1890	1890	0
154	20241219	163200	290558026	1890	1890	1890	1890	0
155	20241219	163100	290558026	1890	1890	1890	1890	0
156	20241219	163000	290558026	1890	1890	1890	1890	0
157	20241219	162900	290558026	1890	1890	1890	1890	0
158	20241219	162800	290558026	1890	1890	1890	1890	0
159	20241219	162700	290558026	1890	1890	1890	1890	0
160	20241219	162600	290558026	1890	1890	1890	1890	0
161	20241219	162500	290558026	1890	1890	1890	1890	0
162	20241219	162400	290558026	1890	1890	1890	1890	0
163	20241219	162300	290558026	1890	1890	1890	1890	0
164	20241219	162200	290558026	1890	1890	1890	1890	0
165	20241219	162100	290558026	1890	1890	1890	1890	0
166	20241219	162000	290558026	1890	1890	1890	1890	0
167	20241219	161900	290558026	1890	1890	1890	1890	0
168	20241219	161800	290558026	1890	1890	1890	1890	0
169	20241219	161700	290558026	1890	1890	1890	1890	0
170	20241219	161600	290558026	1890	1890	1890	1890	0
171	20241219	161500	290558026	1890	1890	1890	1890	0
172	20241219	161400	290558026	1890	1890	1890	1890	0
173	20241219	161300	290558026	1890	1890	1890	1890	0
174	20241219	161200	290558026	1890	1890	1890	1890	0
175	20241219	161100	290558026	1890	1890	1890	1890	0
176	20241219	161000	290558026	1890	1890	1890	1890	0
177	20241219	160900	290558026	1890	1890	1890	1890	0
178	20241219	160800	290558026	1890	1890	1890	1890	0
179	20241219	160700	290558026	1890	1890	1890	1890	0
180	20241219	160600	290558026	1890	1890	1890	1890	0
181	20241219	160500	290558026	1890	1890	1890	1890	0
182	20241219	160400	290558026	1890	1890	1890	1890	2785
183	20241219	160300	290558026	1890	1890	1890	1890	0
184	20241219	160200	290558026	1890	1890	1890	1890	0
185	20241219	160100	290558026	1890	1890	1890	1890	0
186	20241219	160000	290558026	1890	1890	1890	1890	0
187	20241219	155900	290558026	1890	1890	1890	1890	0
188	20241219	155800	290558026	1890	1890	1890	1890	0
189	20241219	155700	290558026	1890	1890	1890	1890	0
190	20241219	155600	290558026	1890	1890	1890	1890	0
191	20241219	155500	290558026	1890	1890	1890	1890	0
192	20241219	155400	290558026	1890	1890	1890	1890	0
193	20241219	155300	290558026	1890	1890	1890	1890	0
194	20241219	155200	290558026	1890	1890	1890	1890	0
195	20241219	155100	290558026	1890	1890	1890	1890	0
196	20241219	155000	290558026	1890	1890	1890	1890	0
197	20241219	154900	290558026	1890	1890	1890	1890	0
198	20241219	154800	290558026	1890	1890	1890	1890	0
199	20241219	154700	290558026	1890	1890	1890	1890	0
200	20241219	154600	290558026	1890	1890	1890	1890	0
201	20241219	154500	290558026	1890	1890	1890	1890	0
202	20241219	154400	290558026	1890	1890	1890	1890	0
203	20241219	154300	290558026	1890	1890	1890	1890	0
204	20241219	154200	290558026	1890	1890	1890	1890	0
205	20241219	154100	290558026	1890	1890	1890	1890	0
206	20241219	154000	290558026	1890	1890	1890	1890	0
207	20241219	153900	290558026	1890	1890	1890	1890	0
208	20241219	153800	290558026	1890	1890	1890	1890	0
209	20241219	153700	290558026	1890	1890	1890	1890	0
210	20241219	153600	290558026	1890	1890	1890	1890	0
211	20241219	153500	290558026	1890	1890	1890	1890	0
212	20241219	153400	290558026	1890	1890	1890	1890	2785
213	20241219	153300	290558026	1890	1890	1890	1890	0
214	20241219	153200	290558026	1890	1890	1890	1890	0
215	20241219	153100	290558026	1890	1890	1890	1890	0
216	20241219	153000	290558026	1890	1890	1890	1890	2785
217	20241219	152900	285294376	1889	1889	1889	1889	0
218	20241219	152800	285294376	1889	1889	1889	1889	0
219	20241219	152700	285294376	1889	1889	1889	1889	0
220	20241219	152600	285294376	1889	1889	1889	1889	0
221	20241219	152500	285294376	1889	1889	1889	1889	0
222	20241219	152400	285294376	1889	1889	1889	1889	0
223	20241219	152300	285294376	1889	1889	1889	1889	0
224	20241219	152200	285294376	1889	1889	1889	1889	0
225	20241219	152100	285294376	1889	1889	1889	1889	0
226	20241219	152000	285294376	1889	1889	1889	1889	0
227	20241219	151900	285294376	1889	1889	1889	1888	1723
228	20241219	151800	282039878	1889	1889	1889	1888	524
229	20241219	151700	281050316	1888	1888	1888	1888	456
230	20241219	151600	280189388	1888	1889	1889	1888	6
231	20241219	151500	280178059	1883	1885	1885	1883	145
232	20241219	151400	279904997	1888	1888	1888	1888	6
233	20241219	151300	279893669	1889	1889	1889	1889	200
234	20241219	151200	279515869	1889	1887	1889	1887	801
235	20241219	151100	278003108	1887	1887	1887	1887	120
236	20241219	151000	277776668	1886	1887	1887	1886	792
237	20241219	150900	276282188	1888	1889	1889	1888	13
238	20241219	150800	276257638	1888	1888	1888	1888	0
239	20241219	150700	276257638	1888	1888	1888	1888	0
240	20241219	150600	276257638	1888	1888	1889	1886	580
241	20241219	150500	275162583	1889	1887	1889	1883	1613
242	20241219	150400	272123461	1889	1888	1889	1888	10
243	20241219	150300	272104580	1888	1888	1888	1888	456
244	20241219	150200	271243652	1888	1889	1889	1888	574
245	20241219	150100	270159866	1890	1890	1890	1890	86
246	20241219	150000	269997326	1890	1890	1890	1890	718
247	20241219	145900	268640306	1893	1893	1893	1893	194
248	20241219	145800	268273064	1893	1890	1893	1890	79
249	20241219	145700	268123520	1893	1893	1893	1893	0
250	20241219	145600	268123520	1893	1893	1893	1893	1
251	20241219	145500	268121627	1890	1894	1894	1890	1221
252	20241219	145400	265813731	1895	1895	1895	1895	1
253	20241219	145300	265811836	1890	1894	1894	1890	596
254	20241219	145200	264685383	1895	1895	1895	1895	0
255	20241219	145100	264685383	1895	1896	1897	1895	572
256	20241219	145000	263601394	1895	1890	1895	1890	1744
257	20241219	144900	260303045	1890	1888	1890	1888	6110
258	20241219	144800	248755612	1888	1884	1888	1884	1284
259	20241219	144700	246332124	1884	1886	1886	1884	147
260	20241219	144600	246055171	1884	1884	1884	1884	70
261	20241219	144500	245923291	1886	1886	1886	1886	0
262	20241219	144400	245923291	1886	1880	1886	1877	346
263	20241219	144300	245273459	1886	1880	1886	1880	3
264	20241219	144200	245267813	1880	1886	1886	1879	601
265	20241219	144100	244136774	1887	1887	1887	1887	0
266	20241219	144000	244136774	1887	1887	1887	1887	279
267	20241219	143900	243610301	1887	1880	1887	1880	1426
268	20241219	143800	240921375	1880	1882	1885	1880	25424
269	20241219	143700	193028099	1882	1882	1882	1882	14
270	20241219	143600	193001751	1882	1879	1882	1879	2
271	20241219	143500	192997990	1883	1880	1883	1880	1340
272	20241219	143400	190476342	1880	1880	1880	1880	200
273	20241219	143300	190100342	1880	1881	1881	1880	555
274	20241219	143200	189056391	1882	1882	1882	1881	65
275	20241219	143100	188934064	1882	1882	1882	1882	200
276	20241219	143000	188557664	1881	1879	1881	1879	1840
277	20241219	142900	185097424	1879	1879	1879	1879	163
278	20241219	142800	184791147	1879	1879	1879	1879	130
279	20241219	142700	184546877	1878	1878	1878	1878	65
280	20241219	142600	184424807	1878	1878	1878	1878	6
281	20241219	142500	184413539	1877	1877	1877	1877	0
282	20241219	142400	184413539	1877	1877	1877	1877	1002
283	20241219	142300	182532785	1877	1877	1877	1877	4143
284	20241219	142200	174756374	1877	1877	1877	1877	0
285	20241219	142100	174756374	1877	1877	1877	1877	0
286	20241219	142000	174756374	1877	1877	1877	1877	10
287	20241219	141900	174737604	1879	1879	1879	1879	0
288	20241219	141800	174737604	1879	1879	1879	1879	1
289	20241219	141700	174735725	1876	1876	1876	1876	0
290	20241219	141600	174735725	1876	1876	1876	1876	0
291	20241219	141500	174735725	1876	1880	1880	1876	12
292	20241219	141400	174713205	1880	1879	1880	1879	320
293	20241219	141300	174111905	1879	1879	1879	1879	0
294	20241219	141200	174111905	1879	1879	1879	1879	324
295	20241219	141100	173503109	1879	1877	1879	1877	296
296	20241219	141000	172947180	1877	1875	1877	1875	100
297	20241219	140900	172759590	1875	1876	1876	1875	25
298	20241219	140800	172712708	1877	1877	1877	1877	15
299	20241219	140700	172684553	1878	1878	1878	1878	1
300	20241219	140600	172682675	1877	1877	1877	1877	2
301	20241219	140500	172678921	1878	1878	1878	1878	8
302	20241219	140400	172663897	1879	1879	1879	1879	0
303	20241219	140300	172663897	1879	1879	1879	1879	0
304	20241219	140200	172663897	1879	1879	1879	1879	17
305	20241219	140100	172631954	1879	1879	1879	1879	0
306	20241219	140000	172631954	1879	1879	1879	1879	0
307	20241219	135900	172631954	1879	1879	1879	1879	4
308	20241219	135800	172624438	1875	1877	1877	1875	584
309	20241219	135700	171529223	1876	1876	1876	1876	0
310	20241219	135600	171529223	1876	1876	1876	1876	53
311	20241219	135500	171429795	1877	1877	1877	1877	300
312	20241219	135400	170866695	1877	1877	1877	1877	416
313	20241219	135300	170085863	1877	1880	1880	1877	58
314	20241219	135200	169976868	1880	1880	1880	1880	100
315	20241219	135100	169788868	1878	1878	1878	1878	161
316	20241219	135000	169486510	1877	1877	1877	1877	51
317	20241219	134900	169390783	1878	1878	1878	1878	339
318	20241219	134800	168754141	1881	1878	1881	1878	81
319	20241219	134700	168602020	1878	1878	1878	1878	0
320	20241219	134600	168602020	1878	1884	1884	1878	1065
321	20241219	134500	166601740	1884	1883	1884	1883	642
322	20241219	134400	165392754	1883	1883	1883	1883	0
323	20241219	134300	165392754	1883	1884	1884	1876	185
324	20241219	134200	165044753	1883	1881	1883	1881	1842
325	20241219	134100	161577829	1880	1879	1881	1879	1560
326	20241219	134000	158645689	1874	1874	1874	1874	536
327	20241219	133900	157641225	1880	1875	1880	1875	1280
328	20241219	133800	155236681	1875	1875	1875	1875	102
329	20241219	133700	155045431	1874	1873	1874	1873	367
330	20241219	133600	154357804	1870	1870	1870	1870	131
331	20241219	133500	154112834	1874	1874	1874	1874	1
332	20241219	133400	154110960	1870	1870	1870	1870	151
333	20241219	133300	153828590	1870	1870	1870	1870	500
334	20241219	133200	152893590	1870	1870	1870	1870	5
335	20241219	133100	152884240	1875	1865	1875	1865	16595
336	20241219	133000	121880376	1865	1864	1865	1864	1132
337	20241219	132900	119770160	1860	1860	1860	1860	0
338	20241219	132800	119770160	1860	1862	1862	1860	58
339	20241219	132700	119662252	1864	1864	1864	1864	50
340	20241219	132600	119569052	1864	1864	1864	1864	21
341	20241219	132500	119529908	1863	1862	1863	1862	195
342	20241219	132400	119166634	1863	1863	1863	1863	0
343	20241219	132300	119166634	1863	1862	1863	1862	200
344	20241219	132200	118794215	1862	1862	1862	1862	0
345	20241219	132100	118794215	1862	1861	1862	1861	230
346	20241219	132000	118366085	1860	1860	1860	1860	0
347	20241219	131900	118366085	1860	1860	1860	1860	0
348	20241219	131800	118366085	1860	1860	1860	1860	106
349	20241219	131700	118168925	1860	1860	1860	1860	0
350	20241219	131600	118168925	1860	1860	1860	1860	76
351	20241219	131500	118027565	1861	1861	1861	1861	6
352	20241219	131400	118016399	1860	1860	1860	1860	0
353	20241219	131300	118016399	1860	1860	1860	1860	0
354	20241219	131200	118016399	1860	1860	1860	1860	20
355	20241219	131100	117979199	1860	1860	1860	1860	6
356	20241219	131000	117968039	1860	1860	1860	1860	0
357	20241219	130900	117968039	1860	1860	1860	1860	0
358	20241219	130800	117968039	1860	1859	1860	1859	2
359	20241219	130700	117964320	1860	1860	1860	1860	105
360	20241219	130600	117769020	1861	1861	1861	1861	6
361	20241219	130500	117757854	1860	1858	1860	1858	194
362	20241219	130400	117397276	1858	1858	1858	1858	5
363	20241219	130300	117387986	1860	1860	1860	1860	0
364	20241219	130200	117387986	1860	1860	1860	1860	0
365	20241219	130100	117387986	1860	1860	1860	1860	0
366	20241219	130000	117387986	1860	1860	1860	1860	0
367	20241219	125900	117387986	1860	1860	1860	1860	0
368	20241219	125800	117387986	1860	1860	1860	1860	0
369	20241219	125700	117387986	1860	1860	1860	1860	2
370	20241219	125600	117384266	1858	1858	1858	1858	0
371	20241219	125500	117384266	1858	1858	1858	1858	0
372	20241219	125400	117384266	1858	1858	1858	1858	0
373	20241219	125300	117384266	1858	1858	1858	1858	0
374	20241219	125200	117384266	1858	1858	1858	1858	0
375	20241219	125100	117384266	1858	1858	1858	1858	0
376	20241219	125000	117384266	1858	1858	1858	1858	50
377	20241219	124900	117291366	1861	1860	1861	1858	54
378	20241219	124800	117190937	1860	1860	1860	1860	0
379	20241219	124700	117190937	1860	1860	1860	1860	11
380	20241219	124600	117170477	1860	1860	1860	1860	3
381	20241219	124500	117164897	1861	1861	1861	1861	0
382	20241219	124400	117164897	1861	1862	1863	1861	206
383	20241219	124300	116781250	1862	1862	1862	1862	0
384	20241219	124200	116781250	1862	1862	1862	1862	0
385	20241219	124100	116781250	1862	1862	1862	1862	223
386	20241219	124000	116366024	1862	1862	1862	1862	36
387	20241219	123900	116298992	1862	1862	1862	1862	4
388	20241219	123800	116291544	1862	1862	1862	1862	0
389	20241219	123700	116291544	1862	1862	1862	1862	0
390	20241219	123600	116291544	1862	1862	1862	1862	0
391	20241219	123500	116291544	1862	1861	1862	1861	220
392	20241219	123400	115882121	1853	1858	1858	1853	1330
393	20241219	123300	113417419	1861	1861	1861	1861	1
394	20241219	123200	113415558	1857	1857	1857	1857	65
395	20241219	123100	113294853	1857	1857	1857	1857	1
396	20241219	123000	113292996	1857	1857	1857	1857	1
397	20241219	122900	113291139	1857	1857	1857	1857	1
398	20241219	122800	113289282	1857	1857	1857	1857	0
399	20241219	122700	113289282	1857	1856	1857	1856	400
400	20241219	122600	112546677	1857	1857	1857	1857	1
401	20241219	122500	112544820	1844	1844	1844	1844	0
402	20241219	122400	112544820	1844	1844	1844	1844	0
403	20241219	122300	112544820	1844	1857	1857	1844	1234
404	20241219	122200	110268337	1857	1857	1857	1857	0
405	20241219	122100	110268337	1857	1857	1857	1857	0
406	20241219	122000	110268337	1857	1857	1857	1857	3
407	20241219	121900	110262766	1857	1857	1857	1857	0
408	20241219	121800	110262766	1857	1857	1857	1857	0
409	20241219	121700	110262766	1857	1857	1857	1857	4
410	20241219	121600	110255338	1857	1857	1857	1857	3
411	20241219	121500	110249767	1857	1857	1857	1857	0
412	20241219	121400	110249767	1857	1857	1857	1857	64
413	20241219	121300	110130919	1857	1857	1857	1856	11
414	20241219	121200	110110493	1857	1857	1857	1857	0
415	20241219	121100	110110493	1857	1857	1857	1857	0
416	20241219	121000	110110493	1857	1857	1857	1857	0
417	20241219	120900	110110493	1857	1857	1857	1857	14
418	20241219	120800	110084495	1857	1857	1857	1857	0
419	20241219	120700	110084495	1857	1857	1857	1857	0
420	20241219	120600	110084495	1857	1857	1857	1857	5
421	20241219	120500	110075210	1857	1857	1857	1857	0
422	20241219	120400	110075210	1857	1857	1857	1857	1
423	20241219	120300	110073353	1857	1857	1857	1857	0
424	20241219	120200	110073353	1857	1851	1857	1851	12008
425	20241219	120100	87788028	1850	1850	1850	1850	0
426	20241219	120000	87788028	1850	1851	1851	1850	1003
427	20241219	115900	85931478	1850	1850	1850	1850	51
428	20241219	115800	85837128	1851	1851	1851	1851	0
429	20241219	115700	85837128	1851	1851	1851	1851	5
430	20241219	115600	85827873	1851	1851	1851	1851	0
431	20241219	115500	85827873	1851	1851	1851	1851	0
432	20241219	115400	85827873	1851	1851	1851	1851	0
433	20241219	115300	85827873	1851	1851	1851	1851	0
434	20241219	115200	85827873	1851	1851	1851	1851	0
435	20241219	115100	85827873	1851	1851	1851	1851	5
436	20241219	115000	85818618	1851	1851	1851	1851	0
437	20241219	114900	85818618	1851	1851	1851	1851	0
438	20241219	114800	85818618	1851	1851	1851	1851	5
439	20241219	114700	85809363	1851	1851	1851	1851	0
440	20241219	114600	85809363	1851	1851	1851	1851	55
441	20241219	114500	85707558	1851	1851	1851	1851	42
442	20241219	114400	85629816	1852	1852	1852	1852	0
443	20241219	114300	85629816	1852	1852	1852	1852	105
444	20241219	114200	85435356	1851	1851	1851	1851	10
445	20241219	114100	85416846	1851	1851	1851	1851	0
446	20241219	114000	85416846	1851	1851	1851	1851	0
447	20241219	113900	85416846	1851	1851	1851	1851	1
448	20241219	113800	85414995	1848	1848	1848	1848	1
449	20241219	113700	85413147	1851	1851	1851	1851	6
450	20241219	113600	85402041	1851	1851	1851	1851	0
451	20241219	113500	85402041	1851	1851	1851	1851	0
452	20241219	113400	85402041	1851	1851	1851	1851	0
453	20241219	113300	85402041	1851	1851	1851	1851	1
454	20241219	113200	85400190	1844	1844	1844	1844	0
455	20241219	113100	85400190	1844	1844	1844	1844	0
456	20241219	113000	85400190	1844	1844	1844	1844	0
457	20241219	112900	85400190	1844	1844	1844	1844	0
458	20241219	112800	85400190	1844	1844	1844	1844	666
459	20241219	112700	84172086	1844	1844	1844	1844	10
460	20241219	112600	84153646	1844	1844	1844	1844	0
461	20241219	112500	84153646	1844	1844	1844	1844	2959
462	20241219	112400	78697250	1844	1845	1845	1844	515
463	20241219	112300	77747584	1844	1844	1844	1844	0
464	20241219	112200	77747584	1844	1844	1844	1844	129
465	20241219	112100	77509708	1848	1848	1848	1848	0
466	20241219	112000	77509708	1848	1848	1848	1848	1
467	20241219	111900	77507860	1843	1853	1853	1843	143
468	20241219	111800	77244225	1850	1850	1850	1850	27
469	20241219	111700	77194275	1853	1847	1853	1847	2
470	20241219	111600	77190575	1845	1845	1845	1845	0
471	20241219	111500	77190575	1845	1845	1845	1845	0
472	20241219	111400	77190575	1845	1845	1845	1845	0
473	20241219	111300	77190575	1845	1847	1847	1845	62
474	20241219	111200	77076161	1848	1848	1848	1848	0
475	20241219	111100	77076161	1848	1849	1849	1848	9
476	20241219	111000	77059522	1854	1854	1854	1854	0
477	20241219	110900	77059522	1854	1854	1854	1854	0
478	20241219	110800	77059522	1854	1854	1854	1854	0
479	20241219	110700	77059522	1854	1854	1854	1854	0
480	20241219	110600	77059522	1854	1848	1854	1848	7
481	20241219	110500	77046580	1848	1848	1848	1848	4
482	20241219	110400	77039188	1848	1848	1848	1848	0
483	20241219	110300	77039188	1848	1848	1848	1848	8
484	20241219	110200	77024404	1849	1849	1849	1849	0
485	20241219	110100	77024404	1849	1849	1849	1849	0
486	20241219	110000	77024404	1849	1849	1849	1849	439
487	20241219	105900	76212693	1849	1857	1857	1849	301
488	20241219	105800	75656136	1849	1857	1857	1849	166
489	20241219	105700	75348466	1856	1856	1856	1856	0
490	20241219	105600	75348466	1856	1856	1856	1856	0
491	20241219	105500	75348466	1856	1856	1856	1856	0
492	20241219	105400	75348466	1856	1856	1856	1856	0
493	20241219	105300	75348466	1856	1856	1856	1856	0
494	20241219	105200	75348466	1856	1856	1856	1856	0
495	20241219	105100	75348466	1856	1856	1856	1856	69
496	20241219	105000	75220402	1861	1861	1861	1861	0
497	20241219	104900	75220402	1861	1857	1861	1856	134
498	20241219	104800	74971686	1858	1858	1858	1858	17
499	20241219	104700	74940100	1861	1861	1861	1861	0
500	20241219	104600	74940100	1861	1861	1861	1855	22
501	20241219	104500	74899164	1861	1861	1861	1861	0
502	20241219	104400	74899164	1861	1861	1861	1861	0
503	20241219	104300	74899164	1861	1861	1861	1861	1
504	20241219	104200	74897303	1845	1845	1845	1845	0
505	20241219	104100	74897303	1845	1845	1845	1845	0
506	20241219	104000	74897303	1845	1845	1845	1845	0
507	20241219	103900	74897303	1845	1845	1845	1845	0
508	20241219	103800	74897303	1845	1845	1846	1845	9976
509	20241219	103700	56482371	1846	1846	1846	1846	0
510	20241219	103600	56482371	1846	1846	1846	1846	0
511	20241219	103500	56482371	1846	1846	1846	1846	0
512	20241219	103400	56482371	1846	1846	1846	1846	20
513	20241219	103300	56445451	1846	1846	1846	1846	4
514	20241219	103200	56438067	1846	1846	1846	1846	183
515	20241219	103100	56100249	1846	1846	1846	1846	250
516	20241219	103000	55638749	1846	1846	1846	1846	0
517	20241219	102900	55638749	1846	1846	1846	1846	0
518	20241219	102800	55638749	1846	1846	1846	1846	1
519	20241219	102700	55636903	1845	1846	1846	1845	2
520	20241219	102600	55633212	1845	1845	1845	1845	1403
521	20241219	102500	53044677	1843	1852	1852	1843	6036
522	20241219	102400	41888642	1862	1862	1862	1862	0
523	20241219	102300	41888642	1862	1862	1862	1862	1
524	20241219	102200	41886780	1862	1862	1862	1862	0
525	20241219	102100	41886780	1862	1861	1862	1861	17
526	20241219	102000	41855142	1850	1850	1850	1850	16
527	20241219	101900	41825542	1852	1852	1852	1852	0
528	20241219	101800	41825542	1852	1862	1862	1852	19
529	20241219	101700	41790294	1862	1862	1862	1862	0
530	20241219	101600	41790294	1862	1862	1862	1862	0
531	20241219	101500	41790294	1862	1862	1862	1862	0
532	20241219	101400	41790294	1862	1862	1862	1862	0
533	20241219	101300	41790294	1862	1862	1862	1862	0
534	20241219	101200	41790294	1862	1862	1862	1862	0
535	20241219	101100	41790294	1862	1862	1862	1862	0
536	20241219	101000	41790294	1862	1862	1862	1862	0
537	20241219	100900	41790294	1862	1862	1862	1862	1
538	20241219	100800	41788432	1849	1851	1851	1849	3000
539	20241219	100700	36238514	1863	1863	1863	1863	1
540	20241219	100600	36236651	1863	1855	1863	1851	1071
541	20241219	100500	34253050	1864	1864	1864	1864	0
542	20241219	100400	34253050	1864	1864	1864	1864	6
543	20241219	100300	34241866	1864	1864	1864	1864	7
544	20241219	100200	34228818	1853	1853	1853	1853	0
545	20241219	100100	34228818	1853	1853	1853	1853	0
546	20241219	100000	34228818	1853	1864	1864	1853	3011
547	20241219	095900	28647146	1858	1858	1858	1858	0
548	20241219	095800	28647146	1858	1858	1858	1858	2
549	20241219	095700	28643430	1864	1864	1864	1864	0
550	20241219	095600	28643430	1864	1864	1864	1864	6
551	20241219	095500	28632246	1864	1864	1864	1864	0
552	20241219	095400	28632246	1864	1864	1864	1864	0
553	20241219	095300	28632246	1864	1864	1864	1864	6
554	20241219	095200	28621062	1858	1858	1858	1858	0
555	20241219	095100	28621062	1858	1858	1858	1858	4
556	20241219	095000	28613630	1864	1864	1864	1864	373
557	20241219	094900	27918358	1864	1864	1864	1864	6
558	20241219	094800	27907174	1864	1864	1864	1864	0
559	20241219	094700	27907174	1864	1864	1864	1864	6
560	20241219	094600	27895990	1864	1864	1864	1864	0
561	20241219	094500	27895990	1864	1864	1864	1864	6
562	20241219	094400	27884806	1864	1864	1864	1864	0
563	20241219	094300	27884806	1864	1864	1864	1864	6
564	20241219	094200	27873622	1865	1865	1865	1865	0
565	20241219	094100	27873622	1865	1865	1865	1855	720
566	20241219	094000	26536012	1865	1864	1865	1864	1508
567	20241219	093900	23725093	1864	1864	1864	1864	52
568	20241219	093800	23628165	1863	1863	1863	1863	5
569	20241219	093700	23618850	1863	1863	1863	1863	10
570	20241219	093600	23600220	1864	1864	1864	1864	0
571	20241219	093500	23600220	1864	1864	1864	1864	0
572	20241219	093400	23600220	1864	1864	1864	1864	5
573	20241219	093300	23590900	1863	1863	1863	1863	100
574	20241219	093200	23404600	1863	1854	1863	1854	43
575	20241219	093100	23324851	1854	1854	1854	1854	1029
576	20241219	093000	21417085	1854	1854	1854	1854	1000
577	20241219	092900	19563085	1860	1860	1860	1860	36
578	20241219	092800	19496125	1867	1860	1867	1860	50
579	20241219	092700	19403118	1870	1870	1870	1870	414
580	20241219	092600	18628938	1863	1862	1870	1862	1486
581	20241219	092500	15853119	1862	1862	1862	1862	66
582	20241219	092400	15730227	1862	1862	1862	1862	310
583	20241219	092300	15153007	1862	1860	1862	1860	135
584	20241219	092200	14901708	1849	1849	1849	1849	0
585	20241219	092100	14901708	1849	1859	1862	1849	1001
586	20241219	092000	13038552	1848	1848	1848	1848	40
587	20241219	091900	12964632	1861	1861	1861	1861	0
588	20241219	091800	12964632	1861	1852	1861	1847	591
589	20241219	091700	11867515	1845	1848	1852	1845	1276
590	20241219	091600	9512240	1848	1848	1848	1848	60
591	20241219	091500	9401360	1846	1846	1846	1846	69
592	20241219	091400	9273986	1846	1842	1846	1840	607
593	20241219	091300	8154789	1842	1842	1845	1842	361
594	20241219	091200	7488846	1842	1839	1842	1839	580
595	20241219	091100	6421732	1837	1837	1839	1835	118
596	20241219	091000	6204956	1839	1838	1840	1833	126
597	20241219	090900	5973471	1840	1840	1840	1840	27
598	20241219	090800	5923791	1840	1829	1840	1828	601
599	20241219	090700	4819146	1826	1830	1830	1826	488
600	20241219	090600	3927870	1826	1826	1826	1826	1
601	20241219	090500	3926044	1842	1842	1842	1842	0
602	20241219	090400	3926044	1842	1842	1842	1842	0
603	20241219	090300	3926044	1842	1842	1842	1842	0
604	20241219	090200	3926044	1842	1842	1842	1842	0
605	20241219	090100	3926044	1842	1842	1842	1842	0
606	20241219	090000	3926044	1842	1821	1843	1821	1831