KissMeData/017550/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	190300	276877848	1875	1875	1875	1875	569
3	20241227	190200	276877848	1875	1875	1875	1875	0
4	20241227	190100	276877848	1875	1875	1875	1875	0
5	20241227	190000	276877848	1875	1875	1875	1875	0
6	20241227	185900	276877848	1875	1875	1875	1875	0
7	20241227	185800	276877848	1875	1875	1875	1875	0
8	20241227	185700	276877848	1875	1875	1875	1875	0
9	20241227	185600	276877848	1875	1875	1875	1875	0
10	20241227	185500	276877848	1875	1875	1875	1875	0
11	20241227	185400	276877848	1875	1875	1875	1875	0
12	20241227	185300	276877848	1875	1875	1875	1875	0
13	20241227	185200	276877848	1875	1875	1875	1875	0
14	20241227	185100	276877848	1875	1875	1875	1875	0
15	20241227	185000	276877848	1875	1875	1875	1875	0
16	20241227	184900	276877848	1875	1875	1875	1875	0
17	20241227	184800	276877848	1875	1875	1875	1875	0
18	20241227	184700	276877848	1875	1875	1875	1875	0
19	20241227	184600	276877848	1875	1875	1875	1875	0
20	20241227	184500	276877848	1875	1875	1875	1875	0
21	20241227	184400	276877848	1875	1875	1875	1875	0
22	20241227	184300	276877848	1875	1875	1875	1875	0
23	20241227	184200	276877848	1875	1875	1875	1875	0
24	20241227	184100	276877848	1875	1875	1875	1875	0
25	20241227	184000	276877848	1875	1875	1875	1875	0
26	20241227	183900	276877848	1875	1875	1875	1875	0
27	20241227	183800	276877848	1875	1875	1875	1875	0
28	20241227	183700	276877848	1875	1875	1875	1875	0
29	20241227	183600	276877848	1875	1875	1875	1875	0
30	20241227	183500	276877848	1875	1875	1875	1875	0
31	20241227	183400	276877848	1875	1875	1875	1875	0
32	20241227	183300	276877848	1875	1875	1875	1875	569
33	20241227	183200	276877848	1875	1875	1875	1875	0
34	20241227	183100	276877848	1875	1875	1875	1875	0
35	20241227	183000	276877848	1875	1875	1875	1875	0
36	20241227	182900	276877848	1875	1875	1875	1875	0
37	20241227	182800	276877848	1875	1875	1875	1875	0
38	20241227	182700	276877848	1875	1875	1875	1875	0
39	20241227	182600	276877848	1875	1875	1875	1875	0
40	20241227	182500	276877848	1875	1875	1875	1875	0
41	20241227	182400	276877848	1875	1875	1875	1875	0
42	20241227	182300	276877848	1875	1875	1875	1875	0
43	20241227	182200	276877848	1875	1875	1875	1875	0
44	20241227	182100	276877848	1875	1875	1875	1875	0
45	20241227	182000	276877848	1875	1875	1875	1875	0
46	20241227	181900	276877848	1875	1875	1875	1875	0
47	20241227	181800	276877848	1875	1875	1875	1875	0
48	20241227	181700	276877848	1875	1875	1875	1875	0
49	20241227	181600	276877848	1875	1875	1875	1875	0
50	20241227	181500	276877848	1875	1875	1875	1875	0
51	20241227	181400	276877848	1875	1875	1875	1875	0
52	20241227	181300	276877848	1875	1875	1875	1875	0
53	20241227	181200	276877848	1875	1875	1875	1875	0
54	20241227	181100	276877848	1875	1875	1875	1875	0
55	20241227	181000	276877848	1875	1875	1875	1875	0
56	20241227	180900	276877848	1875	1875	1875	1875	0
57	20241227	180800	276877848	1875	1875	1875	1875	0
58	20241227	180700	276877848	1875	1875	1875	1875	0
59	20241227	180600	276877848	1875	1875	1875	1875	0
60	20241227	180500	276877848	1875	1875	1875	1875	0
61	20241227	180400	276877848	1875	1875	1875	1875	0
62	20241227	180300	276877848	1875	1875	1875	1875	569
63	20241227	180200	276877848	1875	1875	1875	1875	0
64	20241227	180100	276877848	1875	1875	1875	1875	0
65	20241227	180000	276877848	1875	1875	1875	1875	0
66	20241227	175900	276877848	1875	1875	1875	1875	0
67	20241227	175800	276877848	1875	1875	1875	1875	0
68	20241227	175700	276877848	1875	1875	1875	1875	0
69	20241227	175600	276877848	1875	1875	1875	1875	0
70	20241227	175500	276877848	1875	1875	1875	1875	0
71	20241227	175400	276877848	1875	1875	1875	1875	0
72	20241227	175300	276877848	1875	1875	1875	1875	0
73	20241227	175200	276877848	1875	1875	1875	1875	0
74	20241227	175100	276877848	1875	1875	1875	1875	0
75	20241227	175000	276877848	1875	1875	1875	1875	0
76	20241227	174900	276877848	1875	1875	1875	1875	0
77	20241227	174800	276877848	1875	1875	1875	1875	0
78	20241227	174700	276877848	1875	1875	1875	1875	0
79	20241227	174600	276877848	1875	1875	1875	1875	0
80	20241227	174500	276877848	1875	1875	1875	1875	0
81	20241227	174400	276877848	1875	1875	1875	1875	0
82	20241227	174300	276877848	1875	1875	1875	1875	0
83	20241227	174200	276877848	1875	1875	1875	1875	0
84	20241227	174100	276877848	1875	1875	1875	1875	0
85	20241227	174000	276877848	1875	1875	1875	1875	0
86	20241227	173900	276877848	1875	1875	1875	1875	0
87	20241227	173800	276877848	1875	1875	1875	1875	0
88	20241227	173700	276877848	1875	1875	1875	1875	0
89	20241227	173600	276877848	1875	1875	1875	1875	0
90	20241227	173500	276877848	1875	1875	1875	1875	0
91	20241227	173400	276877848	1875	1875	1875	1875	0
92	20241227	173300	276877848	1875	1875	1875	1875	569
93	20241227	173200	276877848	1875	1875	1875	1875	0
94	20241227	173100	276877848	1875	1875	1875	1875	0
95	20241227	173000	276877848	1875	1875	1875	1875	0
96	20241227	172900	276877848	1875	1875	1875	1875	0
97	20241227	172800	276877848	1875	1875	1875	1875	0
98	20241227	172700	276877848	1875	1875	1875	1875	0
99	20241227	172600	276877848	1875	1875	1875	1875	0
100	20241227	172500	276877848	1875	1875	1875	1875	0
101	20241227	172400	276877848	1875	1875	1875	1875	0
102	20241227	172300	276877848	1875	1875	1875	1875	0
103	20241227	172200	276877848	1875	1875	1875	1875	0
104	20241227	172100	276877848	1875	1875	1875	1875	0
105	20241227	172000	276877848	1875	1875	1875	1875	0
106	20241227	171900	276877848	1875	1875	1875	1875	0
107	20241227	171800	276877848	1875	1875	1875	1875	0
108	20241227	171700	276877848	1875	1875	1875	1875	0
109	20241227	171600	276877848	1875	1875	1875	1875	0
110	20241227	171500	276877848	1875	1875	1875	1875	0
111	20241227	171400	276877848	1875	1875	1875	1875	0
112	20241227	171300	276877848	1875	1875	1875	1875	0
113	20241227	171200	276877848	1875	1875	1875	1875	0
114	20241227	171100	276877848	1875	1875	1875	1875	0
115	20241227	171000	276877848	1875	1875	1875	1875	0
116	20241227	170900	276877848	1875	1875	1875	1875	0
117	20241227	170800	276877848	1875	1875	1875	1875	0
118	20241227	170700	276877848	1875	1875	1875	1875	0
119	20241227	170600	276877848	1875	1875	1875	1875	0
120	20241227	170500	276877848	1875	1875	1875	1875	0
121	20241227	170400	276877848	1875	1875	1875	1875	0
122	20241227	170300	276877848	1875	1875	1875	1875	569
123	20241227	170200	276877848	1875	1875	1875	1875	0
124	20241227	170100	276877848	1875	1875	1875	1875	0
125	20241227	170000	276877848	1875	1875	1875	1875	0
126	20241227	165900	276877848	1875	1875	1875	1875	0
127	20241227	165800	276877848	1875	1875	1875	1875	0
128	20241227	165700	276877848	1875	1875	1875	1875	0
129	20241227	165600	276877848	1875	1875	1875	1875	0
130	20241227	165500	276877848	1875	1875	1875	1875	0
131	20241227	165400	276877848	1875	1875	1875	1875	0
132	20241227	165300	276877848	1875	1875	1875	1875	0
133	20241227	165200	276877848	1875	1875	1875	1875	0
134	20241227	165100	276877848	1875	1875	1875	1875	0
135	20241227	165000	276877848	1875	1875	1875	1875	0
136	20241227	164900	276877848	1875	1875	1875	1875	0
137	20241227	164800	276877848	1875	1875	1875	1875	0
138	20241227	164700	276877848	1875	1875	1875	1875	0
139	20241227	164600	276877848	1875	1875	1875	1875	0
140	20241227	164500	276877848	1875	1875	1875	1875	0
141	20241227	164400	276877848	1875	1875	1875	1875	0
142	20241227	164300	276877848	1875	1875	1875	1875	0
143	20241227	164200	276877848	1875	1875	1875	1875	0
144	20241227	164100	276877848	1875	1875	1875	1875	0
145	20241227	164000	276877848	1875	1875	1875	1875	0
146	20241227	163900	276877848	1875	1875	1875	1875	0
147	20241227	163800	276877848	1875	1875	1875	1875	0
148	20241227	163700	276877848	1875	1875	1875	1875	0
149	20241227	163600	276877848	1875	1875	1875	1875	0
150	20241227	163500	276877848	1875	1875	1875	1875	0
151	20241227	163400	276877848	1875	1875	1875	1875	0
152	20241227	163300	276877848	1875	1875	1875	1875	569
153	20241227	163200	276877848	1875	1875	1875	1875	0
154	20241227	163100	276877848	1875	1875	1875	1875	0
155	20241227	163000	276877848	1875	1875	1875	1875	0
156	20241227	162900	276877848	1875	1875	1875	1875	0
157	20241227	162800	276877848	1875	1875	1875	1875	0
158	20241227	162700	276877848	1875	1875	1875	1875	0
159	20241227	162600	276877848	1875	1875	1875	1875	0
160	20241227	162500	276877848	1875	1875	1875	1875	0
161	20241227	162400	276877848	1875	1875	1875	1875	0
162	20241227	162300	276877848	1875	1875	1875	1875	0
163	20241227	162200	276877848	1875	1875	1875	1875	0
164	20241227	162100	276877848	1875	1875	1875	1875	0
165	20241227	162000	276877848	1875	1875	1875	1875	0
166	20241227	161900	276877848	1875	1875	1875	1875	0
167	20241227	161800	276877848	1875	1875	1875	1875	0
168	20241227	161700	276877848	1875	1875	1875	1875	0
169	20241227	161600	276877848	1875	1875	1875	1875	0
170	20241227	161500	276877848	1875	1875	1875	1875	0
171	20241227	161400	276877848	1875	1875	1875	1875	0
172	20241227	161300	276877848	1875	1875	1875	1875	0
173	20241227	161200	276877848	1875	1875	1875	1875	0
174	20241227	161100	276877848	1875	1875	1875	1875	0
175	20241227	161000	276877848	1875	1875	1875	1875	0
176	20241227	160900	276877848	1875	1875	1875	1875	0
177	20241227	160800	276877848	1875	1875	1875	1875	0
178	20241227	160700	276877848	1875	1875	1875	1875	0
179	20241227	160600	276877848	1875	1875	1875	1875	0
180	20241227	160500	276877848	1875	1875	1875	1875	0
181	20241227	160400	276877848	1875	1875	1875	1875	0
182	20241227	160300	276877848	1875	1875	1875	1875	569
183	20241227	160200	276877848	1875	1875	1875	1875	0
184	20241227	160100	276877848	1875	1875	1875	1875	0
185	20241227	160000	276877848	1875	1875	1875	1875	0
186	20241227	155900	276877848	1875	1875	1875	1875	0
187	20241227	155800	276877848	1875	1875	1875	1875	0
188	20241227	155700	276877848	1875	1875	1875	1875	0
189	20241227	155600	276877848	1875	1875	1875	1875	0
190	20241227	155500	276877848	1875	1875	1875	1875	0
191	20241227	155400	276877848	1875	1875	1875	1875	0
192	20241227	155300	276877848	1875	1875	1875	1875	0
193	20241227	155200	276877848	1875	1875	1875	1875	0
194	20241227	155100	276877848	1875	1875	1875	1875	0
195	20241227	155000	276877848	1875	1875	1875	1875	0
196	20241227	154900	276877848	1875	1875	1875	1875	0
197	20241227	154800	276877848	1875	1875	1875	1875	0
198	20241227	154700	276877848	1875	1875	1875	1875	0
199	20241227	154600	276877848	1875	1875	1875	1875	0
200	20241227	154500	276877848	1875	1875	1875	1875	0
201	20241227	154400	276877848	1875	1875	1875	1875	0
202	20241227	154300	276877848	1875	1875	1875	1875	0
203	20241227	154200	276877848	1875	1875	1875	1875	0
204	20241227	154100	276877848	1875	1875	1875	1875	0
205	20241227	154000	276877848	1875	1875	1875	1875	0
206	20241227	153900	276877848	1875	1875	1875	1875	0
207	20241227	153800	276877848	1875	1875	1875	1875	0
208	20241227	153700	276877848	1875	1875	1875	1875	0
209	20241227	153600	276877848	1875	1875	1875	1875	0
210	20241227	153500	276877848	1875	1875	1875	1875	0
211	20241227	153400	276877848	1875	1875	1875	1875	0
212	20241227	153300	276877848	1875	1875	1875	1875	569
213	20241227	153200	276877848	1875	1875	1875	1875	0
214	20241227	153100	276877848	1875	1875	1875	1875	0
215	20241227	153000	276877848	1875	1875	1875	1875	569
216	20241227	152900	275810973	1871	1871	1871	1871	0
217	20241227	152800	275810973	1871	1871	1871	1871	0
218	20241227	152700	275810973	1871	1871	1871	1871	0
219	20241227	152600	275810973	1871	1871	1871	1871	0
220	20241227	152500	275810973	1871	1871	1871	1871	0
221	20241227	152400	275810973	1871	1871	1871	1871	0
222	20241227	152300	275810973	1871	1871	1871	1871	0
223	20241227	152200	275810973	1871	1871	1871	1871	0
224	20241227	152100	275810973	1871	1871	1871	1871	0
225	20241227	152000	275810973	1871	1871	1871	1871	0
226	20241227	151900	275810973	1871	1871	1871	1867	294
227	20241227	151800	275261663	1867	1870	1871	1867	122
228	20241227	151700	275033825	1872	1872	1872	1872	0
229	20241227	151600	275033825	1872	1872	1872	1872	0
230	20241227	151500	275033825	1872	1872	1872	1872	0
231	20241227	151400	275033825	1872	1872	1872	1872	2
232	20241227	151300	275030081	1866	1866	1866	1866	0
233	20241227	151200	275030081	1866	1866	1866	1866	10
234	20241227	151100	275011421	1866	1866	1866	1866	36
235	20241227	151000	274944245	1868	1866	1868	1866	41
236	20241227	150900	274867737	1868	1868	1868	1866	555
237	20241227	150800	273832101	1869	1869	1869	1869	0
238	20241227	150700	273832101	1869	1869	1869	1869	1
239	20241227	150600	273830232	1869	1869	1869	1869	10
240	20241227	150500	273811542	1869	1869	1869	1869	0
241	20241227	150400	273811542	1869	1869	1869	1869	1
242	20241227	150300	273809673	1869	1869	1869	1869	70
243	20241227	150200	273678843	1871	1871	1871	1871	0
244	20241227	150100	273678843	1871	1869	1871	1869	2
245	20241227	150000	273675103	1872	1872	1872	1872	0
246	20241227	145900	273675103	1872	1872	1872	1872	0
247	20241227	145800	273675103	1872	1872	1872	1872	0
248	20241227	145700	273675103	1872	1872	1872	1872	0
249	20241227	145600	273675103	1872	1872	1872	1872	0
250	20241227	145500	273675103	1872	1872	1872	1872	0
251	20241227	145400	273675103	1872	1872	1872	1872	1
252	20241227	145300	273673231	1873	1873	1873	1873	0
253	20241227	145200	273673231	1873	1873	1873	1873	0
254	20241227	145100	273673231	1873	1873	1873	1873	1
255	20241227	145000	273671358	1860	1860	1860	1860	0
256	20241227	144900	273671358	1860	1860	1860	1860	410
257	20241227	144800	272908758	1860	1860	1860	1860	176
258	20241227	144700	272581398	1874	1874	1874	1874	0
259	20241227	144600	272581398	1874	1874	1874	1874	1
260	20241227	144500	272579524	1855	1867	1867	1855	2130
261	20241227	144400	268624367	1875	1875	1875	1875	0
262	20241227	144300	268624367	1875	1875	1875	1875	0
263	20241227	144200	268624367	1875	1875	1875	1875	0
264	20241227	144100	268624367	1875	1875	1875	1875	0
265	20241227	144000	268624367	1875	1875	1875	1875	50
266	20241227	143900	268530617	1875	1875	1875	1875	0
267	20241227	143800	268530617	1875	1875	1875	1875	0
268	20241227	143700	268530617	1875	1875	1875	1875	107
269	20241227	143600	268329992	1876	1874	1876	1874	370
270	20241227	143500	267636174	1874	1874	1874	1874	0
271	20241227	143400	267636174	1874	1874	1874	1874	0
272	20241227	143300	267636174	1874	1874	1874	1874	0
273	20241227	143200	267636174	1874	1874	1874	1874	0
274	20241227	143100	267636174	1874	1874	1874	1874	0
275	20241227	143000	267636174	1874	1874	1874	1874	0
276	20241227	142900	267636174	1874	1874	1874	1874	20
277	20241227	142800	267598694	1876	1876	1876	1876	0
278	20241227	142700	267598694	1876	1876	1876	1876	0
279	20241227	142600	267598694	1876	1876	1876	1876	0
280	20241227	142500	267598694	1876	1876	1876	1876	0
281	20241227	142400	267598694	1876	1876	1876	1876	0
282	20241227	142300	267598694	1876	1876	1876	1876	0
283	20241227	142200	267598694	1876	1876	1876	1876	1
284	20241227	142100	267596818	1874	1874	1874	1874	0
285	20241227	142000	267596818	1874	1874	1874	1874	155
286	20241227	141900	267306348	1876	1875	1876	1875	101
287	20241227	141800	267116972	1876	1876	1876	1876	10
288	20241227	141700	267098212	1876	1876	1876	1876	0
289	20241227	141600	267098212	1876	1876	1876	1876	0
290	20241227	141500	267098212	1876	1876	1876	1876	0
291	20241227	141400	267098212	1876	1874	1876	1874	3
292	20241227	141300	267092588	1874	1864	1874	1864	1573
293	20241227	141200	264159005	1863	1860	1863	1860	976
294	20241227	141100	262341817	1860	1860	1860	1860	410
295	20241227	141000	261579217	1860	1860	1860	1860	0
296	20241227	140900	261579217	1860	1860	1860	1860	0
297	20241227	140800	261579217	1860	1860	1860	1860	0
298	20241227	140700	261579217	1860	1860	1860	1860	0
299	20241227	140600	261579217	1860	1860	1860	1860	0
300	20241227	140500	261579217	1860	1860	1860	1860	0
301	20241227	140400	261579217	1860	1860	1860	1860	0
302	20241227	140300	261579217	1860	1860	1860	1860	0
303	20241227	140200	261579217	1860	1860	1860	1860	0
304	20241227	140100	261579217	1860	1860	1860	1860	0
305	20241227	140000	261579217	1860	1860	1860	1860	1
306	20241227	135900	261577357	1856	1856	1856	1856	0
307	20241227	135800	261577357	1856	1856	1856	1856	0
308	20241227	135700	261577357	1856	1856	1856	1856	160
309	20241227	135600	261280397	1856	1856	1856	1856	0
310	20241227	135500	261280397	1856	1856	1856	1856	0
311	20241227	135400	261280397	1856	1856	1856	1856	0
312	20241227	135300	261280397	1856	1860	1860	1856	501
313	20241227	135200	260350419	1857	1857	1857	1857	0
314	20241227	135100	260350419	1857	1857	1857	1857	0
315	20241227	135000	260350419	1857	1857	1857	1857	0
316	20241227	134900	260350419	1857	1857	1857	1857	0
317	20241227	134800	260350419	1857	1857	1857	1857	0
318	20241227	134700	260350419	1857	1859	1859	1857	10
319	20241227	134600	260331839	1859	1859	1859	1859	0
320	20241227	134500	260331839	1859	1859	1859	1859	7
321	20241227	134400	260318826	1859	1859	1859	1859	9
322	20241227	134300	260302095	1859	1859	1859	1859	10
323	20241227	134200	260283505	1860	1860	1860	1860	1
324	20241227	134100	260281645	1859	1859	1859	1859	10
325	20241227	134000	260263055	1859	1859	1859	1859	0
326	20241227	133900	260263055	1859	1859	1859	1859	0
327	20241227	133800	260263055	1859	1859	1859	1859	0
328	20241227	133700	260263055	1859	1859	1859	1859	0
329	20241227	133600	260263055	1859	1859	1859	1859	8
330	20241227	133500	260248183	1860	1860	1860	1860	0
331	20241227	133400	260248183	1860	1860	1860	1860	0
332	20241227	133300	260248183	1860	1860	1860	1860	0
333	20241227	133200	260248183	1860	1860	1860	1860	0
334	20241227	133100	260248183	1860	1860	1860	1860	1
335	20241227	133000	260246323	1859	1859	1859	1859	0
336	20241227	132900	260246323	1859	1859	1859	1859	0
337	20241227	132800	260246323	1859	1859	1859	1859	0
338	20241227	132700	260246323	1859	1859	1859	1859	0
339	20241227	132600	260246323	1859	1860	1860	1859	3
340	20241227	132500	260240745	1857	1856	1857	1856	351
341	20241227	132400	259589279	1856	1856	1856	1856	8
342	20241227	132300	259574431	1856	1856	1856	1856	2
343	20241227	132200	259570719	1855	1855	1855	1855	0
344	20241227	132100	259570719	1855	1855	1855	1855	0
345	20241227	132000	259570719	1855	1855	1855	1855	32
346	20241227	131900	259511359	1856	1856	1856	1856	468
347	20241227	131800	258642751	1861	1861	1861	1861	0
348	20241227	131700	258642751	1861	1861	1861	1861	0
349	20241227	131600	258642751	1861	1861	1861	1861	0
350	20241227	131500	258642751	1861	1861	1861	1861	0
351	20241227	131400	258642751	1861	1861	1861	1861	0
352	20241227	131300	258642751	1861	1861	1861	1861	0
353	20241227	131200	258642751	1861	1861	1861	1861	0
354	20241227	131100	258642751	1861	1861	1861	1861	0
355	20241227	131000	258642751	1861	1861	1861	1861	0
356	20241227	130900	258642751	1861	1861	1861	1861	0
357	20241227	130800	258642751	1861	1861	1861	1861	1
358	20241227	130700	258640890	1855	1855	1855	1855	0
359	20241227	130600	258640890	1855	1855	1855	1855	300
360	20241227	130500	258084390	1855	1855	1855	1855	0
361	20241227	130400	258084390	1855	1855	1855	1855	4427
362	20241227	130300	249872305	1862	1862	1862	1862	0
363	20241227	130200	249872305	1862	1862	1862	1862	0
364	20241227	130100	249872305	1862	1862	1862	1862	1
365	20241227	130000	249870443	1855	1855	1855	1855	0
366	20241227	125900	249870443	1855	1855	1855	1855	0
367	20241227	125800	249870443	1855	1855	1855	1855	0
368	20241227	125700	249870443	1855	1855	1855	1855	4954
369	20241227	125600	240680773	1855	1855	1855	1855	0
370	20241227	125500	240680773	1855	1855	1855	1855	165
371	20241227	125400	240374698	1862	1862	1862	1862	0
372	20241227	125300	240374698	1862	1856	1862	1856	253
373	20241227	125200	239903810	1855	1855	1855	1855	0
374	20241227	125100	239903810	1855	1856	1856	1855	479
375	20241227	125000	239015175	1860	1855	1860	1855	61
376	20241227	124900	238902010	1855	1855	1855	1855	446
377	20241227	124800	238074680	1856	1856	1860	1856	133
378	20241227	124700	237827828	1856	1856	1856	1856	0
379	20241227	124600	237827828	1856	1856	1856	1856	0
380	20241227	124500	237827828	1856	1856	1856	1856	0
381	20241227	124400	237827828	1856	1856	1856	1856	201
382	20241227	124300	237454772	1863	1863	1863	1863	0
383	20241227	124200	237454772	1863	1863	1863	1863	0
384	20241227	124100	237454772	1863	1863	1863	1863	0
385	20241227	124000	237454772	1863	1863	1863	1863	0
386	20241227	123900	237454772	1863	1863	1863	1863	0
387	20241227	123800	237454772	1863	1863	1863	1863	0
388	20241227	123700	237454772	1863	1863	1863	1863	0
389	20241227	123600	237454772	1863	1863	1863	1863	0
390	20241227	123500	237454772	1863	1863	1863	1863	0
391	20241227	123400	237454772	1863	1863	1863	1863	0
392	20241227	123300	237454772	1863	1863	1863	1863	0
393	20241227	123200	237454772	1863	1863	1863	1863	0
394	20241227	123100	237454772	1863	1863	1863	1863	0
395	20241227	123000	237454772	1863	1863	1863	1863	0
396	20241227	122900	237454772	1863	1863	1863	1863	0
397	20241227	122800	237454772	1863	1863	1863	1863	0
398	20241227	122700	237454772	1863	1857	1863	1856	1560
399	20241227	122600	234558236	1856	1856	1857	1856	303
400	20241227	122500	233995708	1856	1856	1856	1856	36
401	20241227	122400	233928892	1855	1855	1856	1855	3462
402	20241227	122300	227506868	1855	1856	1856	1855	2300
403	20241227	122200	223239868	1857	1857	1857	1857	0
404	20241227	122100	223239868	1857	1857	1857	1857	10
405	20241227	122000	223221298	1857	1857	1857	1857	5
406	20241227	121900	223212013	1857	1857	1857	1857	100
407	20241227	121800	223026313	1864	1864	1864	1864	0
408	20241227	121700	223026313	1864	1864	1864	1864	0
409	20241227	121600	223026313	1864	1864	1864	1864	0
410	20241227	121500	223026313	1864	1864	1864	1864	1
411	20241227	121400	223024449	1863	1863	1863	1863	0
412	20241227	121300	223024449	1863	1863	1863	1863	200
413	20241227	121200	222651849	1864	1863	1864	1863	500
414	20241227	121100	221719914	1864	1864	1864	1864	1
415	20241227	121000	221718050	1855	1855	1855	1855	0
416	20241227	120900	221718050	1855	1855	1864	1855	191
417	20241227	120800	221363736	1864	1864	1864	1864	1
418	20241227	120700	221361872	1855	1855	1855	1855	2194
419	20241227	120600	217292002	1864	1864	1864	1864	0
420	20241227	120500	217292002	1864	1864	1864	1864	1
421	20241227	120400	217290138	1858	1858	1858	1858	93
422	20241227	120300	217117344	1855	1855	1855	1855	0
423	20241227	120200	217117344	1855	1855	1855	1855	0
424	20241227	120100	217117344	1855	1855	1855	1855	1000
425	20241227	120000	215262344	1855	1856	1856	1855	9200
426	20241227	115900	198196194	1864	1864	1864	1864	0
427	20241227	115800	198196194	1864	1864	1864	1864	0
428	20241227	115700	198196194	1864	1864	1864	1864	0
429	20241227	115600	198196194	1864	1864	1864	1864	0
430	20241227	115500	198196194	1864	1864	1864	1864	0
431	20241227	115400	198196194	1864	1864	1864	1864	0
432	20241227	115300	198196194	1864	1864	1864	1864	0
433	20241227	115200	198196194	1864	1864	1864	1864	0
434	20241227	115100	198196194	1864	1864	1864	1864	0
435	20241227	115000	198196194	1864	1864	1864	1864	0
436	20241227	114900	198196194	1864	1864	1864	1864	0
437	20241227	114800	198196194	1864	1864	1864	1864	0
438	20241227	114700	198196194	1864	1864	1864	1864	1
439	20241227	114600	198194330	1859	1858	1859	1858	1058
440	20241227	114500	196228026	1857	1857	1857	1857	0
441	20241227	114400	196228026	1857	1857	1857	1857	15
442	20241227	114300	196200171	1857	1857	1857	1857	0
443	20241227	114200	196200171	1857	1857	1857	1857	50
444	20241227	114100	196107321	1857	1857	1857	1857	1
445	20241227	114000	196105464	1855	1855	1855	1855	0
446	20241227	113900	196105464	1855	1855	1855	1855	0
447	20241227	113800	196105464	1855	1857	1857	1855	1630
448	20241227	113700	193081554	1857	1857	1857	1857	45
449	20241227	113600	192997989	1855	1855	1855	1855	570
450	20241227	113500	191940639	1857	1857	1857	1857	1
451	20241227	113400	191938782	1855	1856	1856	1855	3600
452	20241227	113300	185259216	1857	1857	1857	1857	0
453	20241227	113200	185259216	1857	1857	1857	1857	600
454	20241227	113100	184145016	1856	1857	1857	1856	1063
455	20241227	113000	182171026	1857	1858	1858	1857	1758
456	20241227	112900	178905820	1859	1859	1859	1859	0
457	20241227	112800	178905820	1859	1859	1859	1859	100
458	20241227	112700	178719920	1859	1859	1859	1859	500
459	20241227	112600	177790420	1859	1859	1859	1859	800
460	20241227	112500	176303220	1858	1858	1858	1858	0
461	20241227	112400	176303220	1858	1858	1858	1858	1328
462	20241227	112300	173835796	1859	1859	1859	1859	0
463	20241227	112200	173835796	1859	1859	1859	1859	0
464	20241227	112100	173835796	1859	1861	1861	1859	1778
465	20241227	112000	170528055	1865	1865	1865	1865	0
466	20241227	111900	170528055	1865	1865	1865	1865	1
467	20241227	111800	170526190	1863	1864	1864	1863	5403
468	20241227	111700	160460399	1873	1873	1873	1873	0
469	20241227	111600	160460399	1873	1873	1873	1873	100
470	20241227	111500	160273099	1874	1874	1874	1874	0
471	20241227	111400	160273099	1874	1874	1874	1874	1
472	20241227	111300	160271225	1863	1863	1863	1863	6854
473	20241227	111200	147502223	1863	1863	1863	1863	0
474	20241227	111100	147502223	1863	1863	1863	1863	2000
475	20241227	111000	143776223	1875	1875	1875	1875	0
476	20241227	110900	143776223	1875	1875	1875	1863	4
477	20241227	110800	143768747	1863	1864	1864	1863	12347
478	20241227	110700	120766238	1864	1864	1864	1864	2
479	20241227	110600	120762510	1877	1864	1877	1864	441
480	20241227	110500	119940473	1865	1865	1865	1865	1125
481	20241227	110400	117842348	1877	1877	1877	1877	1
482	20241227	110300	117840471	1865	1865	1865	1865	3
483	20241227	110200	117834876	1866	1866	1866	1866	0
484	20241227	110100	117834876	1866	1866	1866	1866	905
485	20241227	110000	116146146	1878	1878	1878	1878	0
486	20241227	105900	116146146	1878	1878	1878	1878	1
487	20241227	105800	116144268	1878	1878	1878	1878	1
488	20241227	105700	116142390	1866	1866	1866	1866	2
489	20241227	105600	116138658	1879	1879	1879	1879	1
490	20241227	105500	116136779	1870	1870	1870	1870	303
491	20241227	105400	115570169	1868	1870	1870	1868	233
492	20241227	105300	115134869	1879	1879	1879	1879	0
493	20241227	105200	115134869	1879	1879	1879	1879	27
494	20241227	105100	115084136	1870	1870	1870	1870	0
495	20241227	105000	115084136	1870	1872	1883	1870	382
496	20241227	104900	114369471	1884	1884	1884	1884	0
497	20241227	104800	114369471	1884	1872	1884	1872	597
498	20241227	104700	113251875	1885	1872	1885	1872	74
499	20241227	104600	113113334	1872	1875	1875	1872	1002
500	20241227	104500	111235944	1874	1874	1874	1874	1
501	20241227	104400	111234070	1888	1888	1888	1888	0
502	20241227	104300	111234070	1888	1888	1888	1888	0
503	20241227	104200	111234070	1888	1888	1888	1888	0
504	20241227	104100	111234070	1888	1877	1888	1874	1073
505	20241227	104000	109220098	1888	1888	1888	1888	0
506	20241227	103900	109220098	1888	1888	1888	1888	0
507	20241227	103800	109220098	1888	1888	1888	1888	0
508	20241227	103700	109220098	1888	1888	1888	1888	17
509	20241227	103600	109188002	1888	1888	1888	1888	0
510	20241227	103500	109188002	1888	1888	1888	1888	68
511	20241227	103400	109059618	1888	1888	1888	1888	0
512	20241227	103300	109059618	1888	1888	1888	1888	0
513	20241227	103200	109059618	1888	1888	1888	1888	1
514	20241227	103100	109057730	1888	1888	1888	1888	0
515	20241227	103000	109057730	1888	1888	1888	1888	0
516	20241227	102900	109057730	1888	1888	1888	1888	1
517	20241227	102800	109055842	1877	1877	1877	1877	0
518	20241227	102700	109055842	1877	1879	1879	1877	233
519	20241227	102600	108618081	1887	1887	1887	1887	0
520	20241227	102500	108618081	1887	1887	1887	1887	0
521	20241227	102400	108618081	1887	1887	1887	1887	0
522	20241227	102300	108618081	1887	1887	1887	1887	0
523	20241227	102200	108618081	1887	1887	1887	1887	0
524	20241227	102100	108618081	1887	1887	1887	1887	0
525	20241227	102000	108618081	1887	1887	1887	1887	0
526	20241227	101900	108618081	1887	1887	1887	1887	0
527	20241227	101800	108618081	1887	1887	1887	1887	0
528	20241227	101700	108618081	1887	1887	1887	1887	0
529	20241227	101600	108618081	1887	1887	1887	1887	0
530	20241227	101500	108618081	1887	1887	1887	1887	0
531	20241227	101400	108618081	1887	1887	1887	1887	0
532	20241227	101300	108618081	1887	1887	1887	1887	0
533	20241227	101200	108618081	1887	1887	1887	1887	0
534	20241227	101100	108618081	1887	1887	1887	1887	0
535	20241227	101000	108618081	1887	1887	1887	1887	0
536	20241227	100900	108618081	1887	1889	1889	1876	3
537	20241227	100800	108612429	1883	1881	1883	1881	3594
538	20241227	100700	101847703	1879	1879	1879	1879	0
539	20241227	100600	101847703	1879	1880	1881	1879	1679
540	20241227	100500	98690264	1879	1879	1879	1879	0
541	20241227	100400	98690264	1879	1879	1879	1879	0
542	20241227	100300	98690264	1879	1879	1879	1879	0
543	20241227	100200	98690264	1879	1874	1879	1874	4000
544	20241227	100100	91184264	1880	1880	1880	1880	0
545	20241227	100000	91184264	1880	1880	1880	1880	0
546	20241227	095900	91184264	1880	1880	1880	1880	0
547	20241227	095800	91184264	1880	1880	1880	1880	0
548	20241227	095700	91184264	1880	1880	1880	1880	0
549	20241227	095600	91184264	1880	1880	1880	1880	0
550	20241227	095500	91184264	1880	1880	1880	1880	0
551	20241227	095400	91184264	1880	1880	1880	1880	0
552	20241227	095300	91184264	1880	1879	1880	1879	1109
553	20241227	095200	89099454	1880	1880	1880	1880	0
554	20241227	095100	89099454	1880	1880	1880	1880	0
555	20241227	095000	89099454	1880	1880	1880	1880	0
556	20241227	094900	89099454	1880	1880	1880	1880	0
557	20241227	094800	89099454	1880	1880	1880	1880	0
558	20241227	094700	89099454	1880	1870	1880	1870	1349
559	20241227	094600	86576814	1870	1870	1870	1870	39
560	20241227	094500	86503884	1881	1881	1881	1881	0
561	20241227	094400	86503884	1881	1881	1881	1881	0
562	20241227	094300	86503884	1881	1881	1881	1881	0
563	20241227	094200	86503884	1881	1880	1881	1880	2
564	20241227	094100	86500123	1864	1877	1877	1863	1996
565	20241227	094000	82769001	1880	1881	1881	1880	9
566	20241227	093900	82752075	1881	1881	1881	1881	53
567	20241227	093800	82652382	1882	1882	1882	1882	0
568	20241227	093700	82652382	1882	1882	1882	1882	0
569	20241227	093600	82652382	1882	1882	1882	1882	0
570	20241227	093500	82652382	1882	1882	1882	1882	0
571	20241227	093400	82652382	1882	1882	1882	1882	5
572	20241227	093300	82642972	1883	1883	1883	1883	0
573	20241227	093200	82642972	1883	1883	1883	1883	0
574	20241227	093100	82642972	1883	1883	1883	1883	3
575	20241227	093000	82637323	1876	1873	1876	1873	2572
576	20241227	092900	77817580	1872	1870	1872	1870	4939
577	20241227	092800	68576627	1863	1863	1863	1863	2861
578	20241227	092700	63246584	1871	1871	1871	1871	0
579	20241227	092600	63246584	1871	1871	1871	1871	0
580	20241227	092500	63246584	1871	1861	1871	1861	13883
581	20241227	092400	37409993	1861	1861	1861	1861	15828
582	20241227	092300	7954085	1869	1869	1869	1869	0
583	20241227	092200	7954085	1869	1869	1869	1869	0
584	20241227	092100	7954085	1869	1869	1869	1869	0
585	20241227	092000	7954085	1869	1860	1869	1860	8
586	20241227	091900	7939196	1860	1861	1869	1860	1102
587	20241227	091800	5888385	1870	1870	1870	1870	143
588	20241227	091700	5620975	1870	1862	1870	1861	30
589	20241227	091600	5565126	1872	1872	1872	1872	0
590	20241227	091500	5565126	1872	1872	1872	1872	1
591	20241227	091400	5563254	1872	1872	1872	1872	0
592	20241227	091300	5563254	1872	1872	1872	1872	0
593	20241227	091200	5563254	1872	1872	1872	1872	1
594	20241227	091100	5561382	1857	1859	1859	1857	1029
595	20241227	091000	3650453	1859	1860	1860	1859	500
596	20241227	090900	2720639	1860	1860	1860	1860	0
597	20241227	090800	2720639	1860	1863	1863	1859	359
598	20241227	090700	2052626	1875	1875	1875	1875	1
599	20241227	090600	2050751	1863	1863	1863	1863	18
600	20241227	090500	2017217	1875	1867	1875	1864	813
601	20241227	090400	499735	1875	1875	1875	1875	0
602	20241227	090300	499735	1875	1875	1875	1875	0
603	20241227	090200	499735	1875	1875	1875	1875	0
604	20241227	090100	499735	1875	1875	1875	1875	1
605	20241227	090000	497860	1866	1876	1876	1866	266