KissMeData/017900/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	190400	76587173	1755	1755	1755	1755	327
3	20241224	190300	76587173	1755	1755	1755	1755	0
4	20241224	190200	76587173	1755	1755	1755	1755	0
5	20241224	190100	76587173	1755	1755	1755	1755	0
6	20241224	190000	76587173	1755	1755	1755	1755	0
7	20241224	185900	76587173	1755	1755	1755	1755	0
8	20241224	185800	76587173	1755	1755	1755	1755	0
9	20241224	185700	76587173	1755	1755	1755	1755	0
10	20241224	185600	76587173	1755	1755	1755	1755	0
11	20241224	185500	76587173	1755	1755	1755	1755	0
12	20241224	185400	76587173	1755	1755	1755	1755	0
13	20241224	185300	76587173	1755	1755	1755	1755	0
14	20241224	185200	76587173	1755	1755	1755	1755	0
15	20241224	185100	76587173	1755	1755	1755	1755	0
16	20241224	185000	76587173	1755	1755	1755	1755	0
17	20241224	184900	76587173	1755	1755	1755	1755	0
18	20241224	184800	76587173	1755	1755	1755	1755	0
19	20241224	184700	76587173	1755	1755	1755	1755	0
20	20241224	184600	76587173	1755	1755	1755	1755	0
21	20241224	184500	76587173	1755	1755	1755	1755	0
22	20241224	184400	76587173	1755	1755	1755	1755	0
23	20241224	184300	76587173	1755	1755	1755	1755	0
24	20241224	184200	76587173	1755	1755	1755	1755	0
25	20241224	184100	76587173	1755	1755	1755	1755	0
26	20241224	184000	76587173	1755	1755	1755	1755	0
27	20241224	183900	76587173	1755	1755	1755	1755	0
28	20241224	183800	76587173	1755	1755	1755	1755	0
29	20241224	183700	76587173	1755	1755	1755	1755	0
30	20241224	183600	76587173	1755	1755	1755	1755	0
31	20241224	183500	76587173	1755	1755	1755	1755	0
32	20241224	183400	76587173	1755	1755	1755	1755	327
33	20241224	183300	76587173	1755	1755	1755	1755	0
34	20241224	183200	76587173	1755	1755	1755	1755	0
35	20241224	183100	76587173	1755	1755	1755	1755	0
36	20241224	183000	76587173	1755	1755	1755	1755	0
37	20241224	182900	76587173	1755	1755	1755	1755	0
38	20241224	182800	76587173	1755	1755	1755	1755	0
39	20241224	182700	76587173	1755	1755	1755	1755	0
40	20241224	182600	76587173	1755	1755	1755	1755	0
41	20241224	182500	76587173	1755	1755	1755	1755	0
42	20241224	182400	76587173	1755	1755	1755	1755	0
43	20241224	182300	76587173	1755	1755	1755	1755	0
44	20241224	182200	76587173	1755	1755	1755	1755	0
45	20241224	182100	76587173	1755	1755	1755	1755	0
46	20241224	182000	76587173	1755	1755	1755	1755	0
47	20241224	181900	76587173	1755	1755	1755	1755	0
48	20241224	181800	76587173	1755	1755	1755	1755	0
49	20241224	181700	76587173	1755	1755	1755	1755	0
50	20241224	181600	76587173	1755	1755	1755	1755	0
51	20241224	181500	76587173	1755	1755	1755	1755	0
52	20241224	181400	76587173	1755	1755	1755	1755	0
53	20241224	181300	76587173	1755	1755	1755	1755	0
54	20241224	181200	76587173	1755	1755	1755	1755	0
55	20241224	181100	76587173	1755	1755	1755	1755	0
56	20241224	181000	76587173	1755	1755	1755	1755	0
57	20241224	180900	76587173	1755	1755	1755	1755	0
58	20241224	180800	76587173	1755	1755	1755	1755	0
59	20241224	180700	76587173	1755	1755	1755	1755	0
60	20241224	180600	76587173	1755	1755	1755	1755	0
61	20241224	180500	76587173	1755	1755	1755	1755	0
62	20241224	180400	76587173	1755	1755	1755	1755	327
63	20241224	180300	76587173	1755	1755	1755	1755	0
64	20241224	180200	76587173	1755	1755	1755	1755	0
65	20241224	180100	76587173	1755	1755	1755	1755	0
66	20241224	180000	76587173	1755	1755	1755	1755	0
67	20241224	175900	76587173	1755	1755	1755	1755	0
68	20241224	175800	76587173	1755	1755	1755	1755	0
69	20241224	175700	76587173	1755	1755	1755	1755	0
70	20241224	175600	76587173	1755	1755	1755	1755	0
71	20241224	175500	76587173	1755	1755	1755	1755	0
72	20241224	175400	76587173	1755	1755	1755	1755	0
73	20241224	175300	76587173	1755	1755	1755	1755	0
74	20241224	175200	76587173	1755	1755	1755	1755	0
75	20241224	175100	76587173	1755	1755	1755	1755	0
76	20241224	175000	76587173	1755	1755	1755	1755	0
77	20241224	174900	76587173	1755	1755	1755	1755	0
78	20241224	174800	76587173	1755	1755	1755	1755	0
79	20241224	174700	76587173	1755	1755	1755	1755	0
80	20241224	174600	76587173	1755	1755	1755	1755	0
81	20241224	174500	76587173	1755	1755	1755	1755	0
82	20241224	174400	76587173	1755	1755	1755	1755	0
83	20241224	174300	76587173	1755	1755	1755	1755	0
84	20241224	174200	76587173	1755	1755	1755	1755	0
85	20241224	174100	76587173	1755	1755	1755	1755	0
86	20241224	174000	76587173	1755	1755	1755	1755	0
87	20241224	173900	76587173	1755	1755	1755	1755	0
88	20241224	173800	76587173	1755	1755	1755	1755	0
89	20241224	173700	76587173	1755	1755	1755	1755	0
90	20241224	173600	76587173	1755	1755	1755	1755	0
91	20241224	173500	76587173	1755	1755	1755	1755	0
92	20241224	173400	76587173	1755	1755	1755	1755	327
93	20241224	173300	76587173	1755	1755	1755	1755	0
94	20241224	173200	76587173	1755	1755	1755	1755	0
95	20241224	173100	76587173	1755	1755	1755	1755	0
96	20241224	173000	76587173	1755	1755	1755	1755	0
97	20241224	172900	76587173	1755	1755	1755	1755	0
98	20241224	172800	76587173	1755	1755	1755	1755	0
99	20241224	172700	76587173	1755	1755	1755	1755	0
100	20241224	172600	76587173	1755	1755	1755	1755	0
101	20241224	172500	76587173	1755	1755	1755	1755	0
102	20241224	172400	76587173	1755	1755	1755	1755	0
103	20241224	172300	76587173	1755	1755	1755	1755	0
104	20241224	172200	76587173	1755	1755	1755	1755	0
105	20241224	172100	76587173	1755	1755	1755	1755	0
106	20241224	172000	76587173	1755	1755	1755	1755	0
107	20241224	171900	76587173	1755	1755	1755	1755	0
108	20241224	171800	76587173	1755	1755	1755	1755	0
109	20241224	171700	76587173	1755	1755	1755	1755	0
110	20241224	171600	76587173	1755	1755	1755	1755	0
111	20241224	171500	76587173	1755	1755	1755	1755	0
112	20241224	171400	76587173	1755	1755	1755	1755	0
113	20241224	171300	76587173	1755	1755	1755	1755	0
114	20241224	171200	76587173	1755	1755	1755	1755	0
115	20241224	171100	76587173	1755	1755	1755	1755	0
116	20241224	171000	76587173	1755	1755	1755	1755	0
117	20241224	170900	76587173	1755	1755	1755	1755	0
118	20241224	170800	76587173	1755	1755	1755	1755	0
119	20241224	170700	76587173	1755	1755	1755	1755	0
120	20241224	170600	76587173	1755	1755	1755	1755	0
121	20241224	170500	76587173	1755	1755	1755	1755	0
122	20241224	170400	76587173	1755	1755	1755	1755	327
123	20241224	170300	76587173	1755	1755	1755	1755	0
124	20241224	170200	76587173	1755	1755	1755	1755	0
125	20241224	170100	76587173	1755	1755	1755	1755	0
126	20241224	170000	76587173	1755	1755	1755	1755	0
127	20241224	165900	76587173	1755	1755	1755	1755	0
128	20241224	165800	76587173	1755	1755	1755	1755	0
129	20241224	165700	76587173	1755	1755	1755	1755	0
130	20241224	165600	76587173	1755	1755	1755	1755	0
131	20241224	165500	76587173	1755	1755	1755	1755	0
132	20241224	165400	76587173	1755	1755	1755	1755	0
133	20241224	165300	76587173	1755	1755	1755	1755	0
134	20241224	165200	76587173	1755	1755	1755	1755	0
135	20241224	165100	76587173	1755	1755	1755	1755	0
136	20241224	165000	76587173	1755	1755	1755	1755	0
137	20241224	164900	76587173	1755	1755	1755	1755	0
138	20241224	164800	76587173	1755	1755	1755	1755	0
139	20241224	164700	76587173	1755	1755	1755	1755	0
140	20241224	164600	76587173	1755	1755	1755	1755	0
141	20241224	164500	76587173	1755	1755	1755	1755	0
142	20241224	164400	76587173	1755	1755	1755	1755	0
143	20241224	164300	76587173	1755	1755	1755	1755	0
144	20241224	164200	76587173	1755	1755	1755	1755	0
145	20241224	164100	76587173	1755	1755	1755	1755	0
146	20241224	164000	76587173	1755	1755	1755	1755	0
147	20241224	163900	76587173	1755	1755	1755	1755	0
148	20241224	163800	76587173	1755	1755	1755	1755	0
149	20241224	163700	76587173	1755	1755	1755	1755	0
150	20241224	163600	76587173	1755	1755	1755	1755	0
151	20241224	163500	76587173	1755	1755	1755	1755	0
152	20241224	163400	76587173	1755	1755	1755	1755	327
153	20241224	163300	76587173	1755	1755	1755	1755	0
154	20241224	163200	76587173	1755	1755	1755	1755	0
155	20241224	163100	76587173	1755	1755	1755	1755	0
156	20241224	163000	76587173	1755	1755	1755	1755	0
157	20241224	162900	76587173	1755	1755	1755	1755	0
158	20241224	162800	76587173	1755	1755	1755	1755	0
159	20241224	162700	76587173	1755	1755	1755	1755	0
160	20241224	162600	76587173	1755	1755	1755	1755	0
161	20241224	162500	76587173	1755	1755	1755	1755	0
162	20241224	162400	76587173	1755	1755	1755	1755	0
163	20241224	162300	76587173	1755	1755	1755	1755	0
164	20241224	162200	76587173	1755	1755	1755	1755	0
165	20241224	162100	76587173	1755	1755	1755	1755	0
166	20241224	162000	76587173	1755	1755	1755	1755	0
167	20241224	161900	76587173	1755	1755	1755	1755	0
168	20241224	161800	76587173	1755	1755	1755	1755	0
169	20241224	161700	76587173	1755	1755	1755	1755	0
170	20241224	161600	76587173	1755	1755	1755	1755	0
171	20241224	161500	76587173	1755	1755	1755	1755	0
172	20241224	161400	76587173	1755	1755	1755	1755	0
173	20241224	161300	76587173	1755	1755	1755	1755	0
174	20241224	161200	76587173	1755	1755	1755	1755	0
175	20241224	161100	76587173	1755	1755	1755	1755	0
176	20241224	161000	76587173	1755	1755	1755	1755	0
177	20241224	160900	76587173	1755	1755	1755	1755	0
178	20241224	160800	76587173	1755	1755	1755	1755	0
179	20241224	160700	76587173	1755	1755	1755	1755	0
180	20241224	160600	76587173	1755	1755	1755	1755	0
181	20241224	160500	76587173	1755	1755	1755	1755	0
182	20241224	160400	76587173	1755	1755	1755	1755	327
183	20241224	160300	76587173	1755	1755	1755	1755	0
184	20241224	160200	76587173	1755	1755	1755	1755	0
185	20241224	160100	76587173	1755	1755	1755	1755	0
186	20241224	160000	76587173	1755	1755	1755	1755	0
187	20241224	155900	76587173	1755	1755	1755	1755	0
188	20241224	155800	76587173	1755	1755	1755	1755	0
189	20241224	155700	76587173	1755	1755	1755	1755	0
190	20241224	155600	76587173	1755	1755	1755	1755	0
191	20241224	155500	76587173	1755	1755	1755	1755	0
192	20241224	155400	76587173	1755	1755	1755	1755	0
193	20241224	155300	76587173	1755	1755	1755	1755	0
194	20241224	155200	76587173	1755	1755	1755	1755	0
195	20241224	155100	76587173	1755	1755	1755	1755	0
196	20241224	155000	76587173	1755	1755	1755	1755	0
197	20241224	154900	76587173	1755	1755	1755	1755	0
198	20241224	154800	76587173	1755	1755	1755	1755	0
199	20241224	154700	76587173	1755	1755	1755	1755	0
200	20241224	154600	76587173	1755	1755	1755	1755	0
201	20241224	154500	76587173	1755	1755	1755	1755	0
202	20241224	154400	76587173	1755	1755	1755	1755	0
203	20241224	154300	76587173	1755	1755	1755	1755	0
204	20241224	154200	76587173	1755	1755	1755	1755	0
205	20241224	154100	76587173	1755	1755	1755	1755	0
206	20241224	154000	76587173	1755	1755	1755	1755	0
207	20241224	153900	76587173	1755	1755	1755	1755	0
208	20241224	153800	76587173	1755	1755	1755	1755	0
209	20241224	153700	76587173	1755	1755	1755	1755	0
210	20241224	153600	76587173	1755	1755	1755	1755	0
211	20241224	153500	76587173	1755	1755	1755	1755	0
212	20241224	153400	76587173	1755	1755	1755	1755	327
213	20241224	153300	76587173	1755	1755	1755	1755	0
214	20241224	153200	76587173	1755	1755	1755	1755	0
215	20241224	153100	76587173	1755	1755	1755	1755	0
216	20241224	153000	76587173	1755	1755	1755	1755	327
217	20241224	152900	76013288	1755	1755	1755	1755	0
218	20241224	152800	76013288	1755	1755	1755	1755	0
219	20241224	152700	76013288	1755	1755	1755	1755	0
220	20241224	152600	76013288	1755	1755	1755	1755	0
221	20241224	152500	76013288	1755	1755	1755	1755	0
222	20241224	152400	76013288	1755	1755	1755	1755	0
223	20241224	152300	76013288	1755	1755	1755	1755	0
224	20241224	152200	76013288	1755	1755	1755	1755	0
225	20241224	152100	76013288	1755	1755	1755	1755	0
226	20241224	152000	76013288	1755	1755	1755	1755	0
227	20241224	151900	76013288	1755	1755	1755	1755	144
228	20241224	151800	75760568	1755	1755	1755	1755	0
229	20241224	151700	75760568	1755	1755	1755	1755	1000
230	20241224	151600	74005568	1755	1755	1755	1755	0
231	20241224	151500	74005568	1755	1755	1755	1755	0
232	20241224	151400	74005568	1755	1755	1755	1755	0
233	20241224	151300	74005568	1755	1755	1755	1755	0
234	20241224	151200	74005568	1755	1755	1755	1755	87
235	20241224	151100	73852883	1750	1750	1750	1750	0
236	20241224	151000	73852883	1750	1750	1750	1750	0
237	20241224	150900	73852883	1750	1750	1750	1750	0
238	20241224	150800	73852883	1750	1750	1750	1750	0
239	20241224	150700	73852883	1750	1750	1750	1750	95
240	20241224	150600	73686633	1755	1755	1755	1755	1
241	20241224	150500	73684878	1750	1750	1750	1750	0
242	20241224	150400	73684878	1750	1750	1750	1750	0
243	20241224	150300	73684878	1750	1750	1750	1750	0
244	20241224	150200	73684878	1750	1750	1750	1750	0
245	20241224	150100	73684878	1750	1750	1750	1750	0
246	20241224	150000	73684878	1750	1750	1750	1750	0
247	20241224	145900	73684878	1750	1750	1750	1750	0
248	20241224	145800	73684878	1750	1750	1750	1750	0
249	20241224	145700	73684878	1750	1750	1750	1750	0
250	20241224	145600	73684878	1750	1750	1750	1750	2
251	20241224	145500	73681378	1749	1750	1750	1749	50
252	20241224	145400	73593927	1755	1755	1755	1755	0
253	20241224	145300	73593927	1755	1755	1755	1755	750
254	20241224	145200	72277677	1755	1755	1755	1755	0
255	20241224	145100	72277677	1755	1755	1755	1755	0
256	20241224	145000	72277677	1755	1755	1755	1755	0
257	20241224	144900	72277677	1755	1755	1755	1755	0
258	20241224	144800	72277677	1755	1755	1755	1755	0
259	20241224	144700	72277677	1755	1755	1755	1755	0
260	20241224	144600	72277677	1755	1755	1755	1755	0
261	20241224	144500	72277677	1755	1755	1755	1755	0
262	20241224	144400	72277677	1755	1750	1755	1750	110
263	20241224	144300	72085002	1755	1755	1755	1755	0
264	20241224	144200	72085002	1755	1755	1755	1755	100
265	20241224	144100	71909502	1751	1751	1751	1751	0
266	20241224	144000	71909502	1751	1751	1751	1751	0
267	20241224	143900	71909502	1751	1751	1751	1751	0
268	20241224	143800	71909502	1751	1751	1751	1751	0
269	20241224	143700	71909502	1751	1751	1751	1751	0
270	20241224	143600	71909502	1751	1751	1751	1751	0
271	20241224	143500	71909502	1751	1751	1751	1751	0
272	20241224	143400	71909502	1751	1751	1751	1751	10
273	20241224	143300	71891992	1752	1752	1752	1752	0
274	20241224	143200	71891992	1752	1752	1752	1752	0
275	20241224	143100	71891992	1752	1752	1752	1752	0
276	20241224	143000	71891992	1752	1752	1752	1752	0
277	20241224	142900	71891992	1752	1752	1752	1752	0
278	20241224	142800	71891992	1752	1752	1752	1752	0
279	20241224	142700	71891992	1752	1752	1752	1752	0
280	20241224	142600	71891992	1752	1752	1752	1752	0
281	20241224	142500	71891992	1752	1752	1752	1752	0
282	20241224	142400	71891992	1752	1752	1752	1752	0
283	20241224	142300	71891992	1752	1752	1752	1752	0
284	20241224	142200	71891992	1752	1752	1752	1752	0
285	20241224	142100	71891992	1752	1752	1752	1752	0
286	20241224	142000	71891992	1752	1752	1752	1752	0
287	20241224	141900	71891992	1752	1752	1752	1752	100
288	20241224	141800	71716792	1759	1759	1759	1759	0
289	20241224	141700	71716792	1759	1759	1759	1759	400
290	20241224	141600	71013192	1759	1759	1759	1759	0
291	20241224	141500	71013192	1759	1759	1759	1759	2
292	20241224	141400	71009674	1761	1761	1761	1761	0
293	20241224	141300	71009674	1761	1761	1761	1761	0
294	20241224	141200	71009674	1761	1761	1761	1761	0
295	20241224	141100	71009674	1761	1761	1761	1761	0
296	20241224	141000	71009674	1761	1761	1761	1761	0
297	20241224	140900	71009674	1761	1761	1761	1761	100
298	20241224	140800	70833574	1751	1751	1751	1751	0
299	20241224	140700	70833574	1751	1751	1751	1751	0
300	20241224	140600	70833574	1751	1751	1751	1751	0
301	20241224	140500	70833574	1751	1751	1751	1751	0
302	20241224	140400	70833574	1751	1751	1751	1751	0
303	20241224	140300	70833574	1751	1751	1751	1751	174
304	20241224	140200	70528900	1761	1761	1761	1761	0
305	20241224	140100	70528900	1761	1761	1761	1761	0
306	20241224	140000	70528900	1761	1761	1761	1761	0
307	20241224	135900	70528900	1761	1761	1761	1761	0
308	20241224	135800	70528900	1761	1761	1761	1761	0
309	20241224	135700	70528900	1761	1761	1761	1761	0
310	20241224	135600	70528900	1761	1761	1761	1761	0
311	20241224	135500	70528900	1761	1761	1761	1761	0
312	20241224	135400	70528900	1761	1761	1761	1761	0
313	20241224	135300	70528900	1761	1761	1761	1761	1
314	20241224	135200	70527139	1751	1751	1751	1751	0
315	20241224	135100	70527139	1751	1751	1751	1751	0
316	20241224	135000	70527139	1751	1751	1751	1751	0
317	20241224	134900	70527139	1751	1751	1751	1751	0
318	20241224	134800	70527139	1751	1751	1751	1751	0
319	20241224	134700	70527139	1751	1751	1751	1751	0
320	20241224	134600	70527139	1751	1751	1751	1751	0
321	20241224	134500	70527139	1751	1751	1751	1751	0
322	20241224	134400	70527139	1751	1751	1751	1751	0
323	20241224	134300	70527139	1751	1751	1751	1751	0
324	20241224	134200	70527139	1751	1751	1751	1751	0
325	20241224	134100	70527139	1751	1751	1751	1751	0
326	20241224	134000	70527139	1751	1751	1751	1751	0
327	20241224	133900	70527139	1751	1751	1751	1751	0
328	20241224	133800	70527139	1751	1753	1753	1751	44
329	20241224	133700	70450068	1752	1752	1752	1752	0
330	20241224	133600	70450068	1752	1752	1752	1752	0
331	20241224	133500	70450068	1752	1752	1752	1752	0
332	20241224	133400	70450068	1752	1752	1752	1752	0
333	20241224	133300	70450068	1752	1752	1752	1752	0
334	20241224	133200	70450068	1752	1752	1752	1752	0
335	20241224	133100	70450068	1752	1752	1752	1752	0
336	20241224	133000	70450068	1752	1752	1752	1752	0
337	20241224	132900	70450068	1752	1752	1752	1752	1
338	20241224	132800	70448316	1752	1752	1752	1752	0
339	20241224	132700	70448316	1752	1752	1752	1752	0
340	20241224	132600	70448316	1752	1752	1752	1752	0
341	20241224	132500	70448316	1752	1752	1752	1752	0
342	20241224	132400	70448316	1752	1752	1752	1752	0
343	20241224	132300	70448316	1752	1752	1752	1752	0
344	20241224	132200	70448316	1752	1752	1752	1752	0
345	20241224	132100	70448316	1752	1752	1752	1752	0
346	20241224	132000	70448316	1752	1752	1752	1752	0
347	20241224	131900	70448316	1752	1752	1752	1752	0
348	20241224	131800	70448316	1752	1752	1752	1752	0
349	20241224	131700	70448316	1752	1752	1752	1752	0
350	20241224	131600	70448316	1752	1752	1752	1752	0
351	20241224	131500	70448316	1752	1752	1752	1752	0
352	20241224	131400	70448316	1752	1752	1752	1752	0
353	20241224	131300	70448316	1752	1752	1752	1752	1
354	20241224	131200	70446564	1762	1761	1762	1761	2
355	20241224	131100	70443041	1752	1752	1752	1752	0
356	20241224	131000	70443041	1752	1752	1752	1752	0
357	20241224	130900	70443041	1752	1752	1752	1752	0
358	20241224	130800	70443041	1752	1752	1752	1752	0
359	20241224	130700	70443041	1752	1752	1752	1752	0
360	20241224	130600	70443041	1752	1752	1752	1752	0
361	20241224	130500	70443041	1752	1752	1752	1752	0
362	20241224	130400	70443041	1752	1752	1752	1752	0
363	20241224	130300	70443041	1752	1752	1752	1752	0
364	20241224	130200	70443041	1752	1752	1752	1752	0
365	20241224	130100	70443041	1752	1752	1752	1752	0
366	20241224	130000	70443041	1752	1752	1752	1752	0
367	20241224	125900	70443041	1752	1752	1752	1752	0
368	20241224	125800	70443041	1752	1752	1752	1752	0
369	20241224	125700	70443041	1752	1752	1752	1752	0
370	20241224	125600	70443041	1752	1752	1752	1752	0
371	20241224	125500	70443041	1752	1752	1752	1752	0
372	20241224	125400	70443041	1752	1752	1752	1752	0
373	20241224	125300	70443041	1752	1752	1752	1752	0
374	20241224	125200	70443041	1752	1752	1752	1752	0
375	20241224	125100	70443041	1752	1752	1752	1752	0
376	20241224	125000	70443041	1752	1752	1752	1752	0
377	20241224	124900	70443041	1752	1752	1752	1752	0
378	20241224	124800	70443041	1752	1752	1752	1752	0
379	20241224	124700	70443041	1752	1752	1752	1752	0
380	20241224	124600	70443041	1752	1752	1752	1752	0
381	20241224	124500	70443041	1752	1752	1752	1752	0
382	20241224	124400	70443041	1752	1752	1752	1752	0
383	20241224	124300	70443041	1752	1752	1752	1752	0
384	20241224	124200	70443041	1752	1752	1752	1752	0
385	20241224	124100	70443041	1752	1752	1752	1752	0
386	20241224	124000	70443041	1752	1752	1752	1752	1
387	20241224	123900	70441289	1762	1762	1762	1762	0
388	20241224	123800	70441289	1762	1762	1762	1762	100
389	20241224	123700	70265089	1752	1752	1752	1752	0
390	20241224	123600	70265089	1752	1752	1752	1752	0
391	20241224	123500	70265089	1752	1752	1752	1752	0
392	20241224	123400	70265089	1752	1752	1752	1752	0
393	20241224	123300	70265089	1752	1752	1752	1752	0
394	20241224	123200	70265089	1752	1762	1764	1752	59
395	20241224	123100	70161075	1751	1751	1751	1751	0
396	20241224	123000	70161075	1751	1751	1751	1751	0
397	20241224	122900	70161075	1751	1751	1751	1751	0
398	20241224	122800	70161075	1751	1751	1751	1751	0
399	20241224	122700	70161075	1751	1751	1751	1751	0
400	20241224	122600	70161075	1751	1751	1751	1751	0
401	20241224	122500	70161075	1751	1751	1751	1751	0
402	20241224	122400	70161075	1751	1751	1751	1751	0
403	20241224	122300	70161075	1751	1751	1751	1751	0
404	20241224	122200	70161075	1751	1751	1751	1751	0
405	20241224	122100	70161075	1751	1751	1751	1751	0
406	20241224	122000	70161075	1751	1756	1756	1751	1957
407	20241224	121900	66732868	1757	1759	1759	1757	9
408	20241224	121800	66717049	1759	1759	1759	1759	0
409	20241224	121700	66717049	1759	1759	1759	1759	1
410	20241224	121600	66715290	1760	1760	1760	1760	367
411	20241224	121500	66069370	1760	1760	1760	1760	15
412	20241224	121400	66042970	1760	1760	1760	1760	54
413	20241224	121300	65947930	1760	1760	1760	1760	47
414	20241224	121200	65865210	1760	1760	1760	1760	1
415	20241224	121100	65863450	1760	1767	1767	1760	3
416	20241224	121000	65858156	1760	1760	1760	1760	13
417	20241224	120900	65835276	1760	1760	1760	1760	2
418	20241224	120800	65831756	1759	1759	1759	1759	1
419	20241224	120700	65829997	1760	1760	1760	1760	0
420	20241224	120600	65829997	1760	1760	1760	1760	653
421	20241224	120500	64680717	1759	1759	1759	1759	0
422	20241224	120400	64680717	1759	1759	1759	1759	0
423	20241224	120300	64680717	1759	1759	1759	1759	0
424	20241224	120200	64680717	1759	1772	1772	1759	6
425	20241224	120100	64670098	1772	1769	1772	1769	2044
426	20241224	120000	61051072	1770	1770	1770	1770	100
427	20241224	115900	60874072	1770	1767	1770	1767	2207
428	20241224	115800	56969735	1768	1760	1768	1760	1000
429	20241224	115700	55202677	1760	1760	1760	1760	0
430	20241224	115600	55202677	1760	1760	1760	1760	0
431	20241224	115500	55202677	1760	1760	1760	1760	0
432	20241224	115400	55202677	1760	1760	1760	1760	1
433	20241224	115300	55200917	1760	1760	1760	1760	0
434	20241224	115200	55200917	1760	1757	1760	1757	600
435	20241224	115100	54145539	1757	1757	1757	1757	100
436	20241224	115000	53969839	1750	1750	1750	1750	0
437	20241224	114900	53969839	1750	1750	1750	1750	0
438	20241224	114800	53969839	1750	1756	1757	1750	701
439	20241224	114700	52738191	1756	1755	1756	1755	100
440	20241224	114600	52562592	1750	1750	1750	1750	1
441	20241224	114500	52560842	1755	1755	1755	1755	100
442	20241224	114400	52385342	1750	1750	1750	1750	0
443	20241224	114300	52385342	1750	1750	1750	1750	1
444	20241224	114200	52383592	1750	1750	1750	1750	0
445	20241224	114100	52383592	1750	1750	1750	1750	0
446	20241224	114000	52383592	1750	1750	1750	1750	0
447	20241224	113900	52383592	1750	1750	1750	1750	0
448	20241224	113800	52383592	1750	1750	1750	1750	1
449	20241224	113700	52381842	1750	1750	1750	1750	0
450	20241224	113600	52381842	1750	1750	1750	1750	0
451	20241224	113500	52381842	1750	1750	1750	1750	1
452	20241224	113400	52380092	1751	1751	1751	1751	20
453	20241224	113300	52345072	1751	1751	1751	1751	0
454	20241224	113200	52345072	1751	1751	1751	1751	1
455	20241224	113100	52343321	1757	1757	1757	1757	1
456	20241224	113000	52341564	1757	1757	1757	1757	2
457	20241224	112900	52338050	1757	1757	1757	1757	100
458	20241224	112800	52162350	1757	1756	1757	1756	400
459	20241224	112700	51459552	1756	1756	1756	1756	1
460	20241224	112600	51457796	1757	1756	1757	1756	70
461	20241224	112500	51334808	1756	1756	1757	1756	210
462	20241224	112400	50965852	1749	1749	1749	1749	0
463	20241224	112300	50965852	1749	1749	1749	1749	0
464	20241224	112200	50965852	1749	1749	1749	1749	0
465	20241224	112100	50965852	1749	1749	1749	1749	1
466	20241224	112000	50964103	1757	1757	1757	1757	0
467	20241224	111900	50964103	1757	1757	1757	1757	0
468	20241224	111800	50964103	1757	1757	1757	1757	800
469	20241224	111700	49558503	1749	1749	1749	1749	0
470	20241224	111600	49558503	1749	1749	1749	1749	0
471	20241224	111500	49558503	1749	1749	1749	1749	0
472	20241224	111400	49558503	1749	1749	1749	1749	0
473	20241224	111300	49558503	1749	1749	1749	1749	0
474	20241224	111200	49558503	1749	1749	1749	1749	0
475	20241224	111100	49558503	1749	1749	1749	1749	0
476	20241224	111000	49558503	1749	1749	1749	1749	0
477	20241224	110900	49558503	1749	1749	1749	1749	0
478	20241224	110800	49558503	1749	1749	1749	1749	0
479	20241224	110700	49558503	1749	1749	1749	1749	0
480	20241224	110600	49558503	1749	1749	1749	1749	1
481	20241224	110500	49556754	1759	1759	1759	1759	0
482	20241224	110400	49556754	1759	1759	1759	1759	0
483	20241224	110300	49556754	1759	1749	1759	1749	1101
484	20241224	110200	47625505	1759	1759	1759	1759	0
485	20241224	110100	47625505	1759	1748	1759	1748	89
486	20241224	110000	47468966	1759	1759	1759	1759	0
487	20241224	105900	47468966	1759	1759	1759	1759	0
488	20241224	105800	47468966	1759	1759	1759	1759	0
489	20241224	105700	47468966	1759	1759	1759	1759	0
490	20241224	105600	47468966	1759	1759	1759	1759	0
491	20241224	105500	47468966	1759	1759	1759	1759	42
492	20241224	105400	47395088	1748	1748	1748	1748	0
493	20241224	105300	47395088	1748	1748	1748	1748	1
494	20241224	105200	47393340	1760	1747	1760	1747	21
495	20241224	105100	47356407	1749	1749	1749	1749	38
496	20241224	105000	47289945	1748	1748	1748	1748	0
497	20241224	104900	47289945	1748	1748	1748	1748	0
498	20241224	104800	47289945	1748	1759	1759	1748	6
499	20241224	104700	47279402	1748	1748	1748	1748	1
500	20241224	104600	47277654	1760	1757	1760	1757	100
501	20241224	104500	47101727	1747	1747	1747	1747	0
502	20241224	104400	47101727	1747	1757	1757	1746	12
503	20241224	104300	47080664	1756	1756	1756	1756	0
504	20241224	104200	47080664	1756	1754	1756	1754	50
505	20241224	104100	46992905	1745	1755	1755	1745	156
506	20241224	104000	46719135	1755	1754	1755	1754	10
507	20241224	103900	46701591	1743	1743	1743	1743	0
508	20241224	103800	46701591	1743	1743	1743	1743	0
509	20241224	103700	46701591	1743	1743	1743	1743	0
510	20241224	103600	46701591	1743	1743	1743	1743	1
511	20241224	103500	46699848	1743	1752	1755	1743	5503
512	20241224	103400	37042276	1742	1742	1742	1742	0
513	20241224	103300	37042276	1742	1742	1742	1742	0
514	20241224	103200	37042276	1742	1742	1742	1742	0
515	20241224	103100	37042276	1742	1742	1742	1742	0
516	20241224	103000	37042276	1742	1751	1752	1742	501
517	20241224	102900	36164565	1742	1742	1742	1742	0
518	20241224	102800	36164565	1742	1742	1742	1742	0
519	20241224	102700	36164565	1742	1742	1742	1742	0
520	20241224	102600	36164565	1742	1742	1742	1742	0
521	20241224	102500	36164565	1742	1742	1742	1742	0
522	20241224	102400	36164565	1742	1742	1742	1742	0
523	20241224	102300	36164565	1742	1742	1742	1742	0
524	20241224	102200	36164565	1742	1742	1742	1742	0
525	20241224	102100	36164565	1742	1742	1742	1742	0
526	20241224	102000	36164565	1742	1742	1742	1742	0
527	20241224	101900	36164565	1742	1742	1742	1742	0
528	20241224	101800	36164565	1742	1742	1742	1742	0
529	20241224	101700	36164565	1742	1742	1742	1742	0
530	20241224	101600	36164565	1742	1742	1742	1742	0
531	20241224	101500	36164565	1742	1742	1742	1742	1
532	20241224	101400	36162823	1751	1750	1751	1750	3
533	20241224	101300	36157572	1741	1741	1741	1741	0
534	20241224	101200	36157572	1741	1741	1741	1741	0
535	20241224	101100	36157572	1741	1741	1741	1741	0
536	20241224	101000	36157572	1741	1741	1741	1741	0
537	20241224	100900	36157572	1741	1741	1741	1741	0
538	20241224	100800	36157572	1741	1741	1741	1741	0
539	20241224	100700	36157572	1741	1741	1741	1741	1
540	20241224	100600	36155831	1751	1751	1751	1751	20
541	20241224	100500	36120811	1741	1741	1741	1741	0
542	20241224	100400	36120811	1741	1741	1741	1741	0
543	20241224	100300	36120811	1741	1741	1741	1741	1
544	20241224	100200	36119070	1751	1751	1751	1751	0
545	20241224	100100	36119070	1751	1750	1751	1750	400
546	20241224	100000	35418675	1751	1751	1751	1751	0
547	20241224	095900	35418675	1751	1751	1751	1751	0
548	20241224	095800	35418675	1751	1751	1751	1751	0
549	20241224	095700	35418675	1751	1750	1751	1750	16
550	20241224	095600	35390664	1741	1741	1741	1741	0
551	20241224	095500	35390664	1741	1741	1741	1741	0
552	20241224	095400	35390664	1741	1741	1741	1741	0
553	20241224	095300	35390664	1741	1741	1741	1741	0
554	20241224	095200	35390664	1741	1741	1741	1741	0
555	20241224	095100	35390664	1741	1741	1741	1741	0
556	20241224	095000	35390664	1741	1741	1741	1741	0
557	20241224	094900	35390664	1741	1741	1741	1741	0
558	20241224	094800	35390664	1741	1741	1741	1741	0
559	20241224	094700	35390664	1741	1741	1741	1741	0
560	20241224	094600	35390664	1741	1741	1741	1741	1
561	20241224	094500	35388923	1742	1742	1742	1742	102
562	20241224	094400	35211239	1742	1742	1742	1742	0
563	20241224	094300	35211239	1742	1742	1742	1742	0
564	20241224	094200	35211239	1742	1742	1742	1742	0
565	20241224	094100	35211239	1742	1742	1742	1742	0
566	20241224	094000	35211239	1742	1741	1752	1741	3004
567	20241224	093900	29949320	1742	1742	1742	1742	1
568	20241224	093800	29947578	1742	1742	1742	1742	35
569	20241224	093700	29886608	1742	1742	1742	1742	0
570	20241224	093600	29886608	1742	1742	1742	1742	1
571	20241224	093500	29884866	1741	1742	1742	1741	2
572	20241224	093400	29881383	1741	1742	1742	1741	303
573	20241224	093300	29353559	1742	1742	1742	1742	0
574	20241224	093200	29353559	1742	1742	1742	1742	0
575	20241224	093100	29353559	1742	1742	1742	1742	100
576	20241224	093000	29179359	1742	1742	1742	1742	0
577	20241224	092900	29179359	1742	1751	1752	1742	4507
578	20241224	092800	21283177	1742	1742	1742	1742	45
579	20241224	092700	21204787	1741	1741	1741	1741	1
580	20241224	092600	21203046	1740	1740	1752	1740	1023
581	20241224	092500	19410796	1752	1746	1752	1746	8000
582	20241224	092400	5403009	1746	1746	1746	1746	1
583	20241224	092300	5401263	1736	1736	1736	1736	0
584	20241224	092200	5401263	1736	1745	1746	1736	501
585	20241224	092100	4526528	1736	1736	1736	1736	81
586	20241224	092000	4385912	1745	1745	1745	1736	801
587	20241224	091900	2988176	1736	1736	1736	1736	1
588	20241224	091800	2986440	1746	1746	1746	1746	10
589	20241224	091700	2968980	1736	1742	1747	1736	501
590	20241224	091600	2094785	1742	1742	1742	1742	0
591	20241224	091500	2094785	1742	1736	1742	1735	1003
592	20241224	091400	347648	1736	1742	1742	1736	31
593	20241224	091300	293696	1742	1742	1742	1742	0
594	20241224	091200	293696	1742	1742	1742	1742	1
595	20241224	091100	291954	1742	1742	1742	1742	1
596	20241224	091000	290212	1748	1748	1748	1748	0
597	20241224	090900	290212	1748	1748	1748	1748	0
598	20241224	090800	290212	1748	1748	1748	1748	4
599	20241224	090700	283220	1742	1742	1742	1742	0
600	20241224	090600	283220	1742	1742	1742	1742	0
601	20241224	090500	283220	1742	1742	1742	1742	0
602	20241224	090400	283220	1742	1742	1742	1742	0
603	20241224	090300	283220	1742	1742	1742	1742	0
604	20241224	090200	283220	1742	1742	1742	1742	0
605	20241224	090100	283220	1742	1742	1742	1742	1
606	20241224	090000	281478	1750	1748	1750	1748	161