KissMeData/017550/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	190400	277449757	1862	1862	1862	1862	3759
3	20241216	190300	277449757	1862	1862	1862	1862	0
4	20241216	190200	277449757	1862	1862	1862	1862	0
5	20241216	190100	277449757	1862	1862	1862	1862	0
6	20241216	190000	277449757	1862	1862	1862	1862	0
7	20241216	185900	277449757	1862	1862	1862	1862	0
8	20241216	185800	277449757	1862	1862	1862	1862	0
9	20241216	185700	277449757	1862	1862	1862	1862	0
10	20241216	185600	277449757	1862	1862	1862	1862	0
11	20241216	185500	277449757	1862	1862	1862	1862	0
12	20241216	185400	277449757	1862	1862	1862	1862	0
13	20241216	185300	277449757	1862	1862	1862	1862	0
14	20241216	185200	277449757	1862	1862	1862	1862	0
15	20241216	185100	277449757	1862	1862	1862	1862	0
16	20241216	185000	277449757	1862	1862	1862	1862	0
17	20241216	184900	277449757	1862	1862	1862	1862	0
18	20241216	184800	277449757	1862	1862	1862	1862	0
19	20241216	184700	277449757	1862	1862	1862	1862	0
20	20241216	184600	277449757	1862	1862	1862	1862	0
21	20241216	184500	277449757	1862	1862	1862	1862	0
22	20241216	184400	277449757	1862	1862	1862	1862	0
23	20241216	184300	277449757	1862	1862	1862	1862	0
24	20241216	184200	277449757	1862	1862	1862	1862	0
25	20241216	184100	277449757	1862	1862	1862	1862	0
26	20241216	184000	277449757	1862	1862	1862	1862	0
27	20241216	183900	277449757	1862	1862	1862	1862	0
28	20241216	183800	277449757	1862	1862	1862	1862	0
29	20241216	183700	277449757	1862	1862	1862	1862	0
30	20241216	183600	277449757	1862	1862	1862	1862	0
31	20241216	183500	277449757	1862	1862	1862	1862	0
32	20241216	183400	277449757	1862	1862	1862	1862	3759
33	20241216	183300	277449757	1862	1862	1862	1862	0
34	20241216	183200	277449757	1862	1862	1862	1862	0
35	20241216	183100	277449757	1862	1862	1862	1862	0
36	20241216	183000	277449757	1862	1862	1862	1862	0
37	20241216	182900	277449757	1862	1862	1862	1862	0
38	20241216	182800	277449757	1862	1862	1862	1862	0
39	20241216	182700	277449757	1862	1862	1862	1862	0
40	20241216	182600	277449757	1862	1862	1862	1862	0
41	20241216	182500	277449757	1862	1862	1862	1862	0
42	20241216	182400	277449757	1862	1862	1862	1862	0
43	20241216	182300	277449757	1862	1862	1862	1862	0
44	20241216	182200	277449757	1862	1862	1862	1862	0
45	20241216	182100	277449757	1862	1862	1862	1862	0
46	20241216	182000	277449757	1862	1862	1862	1862	0
47	20241216	181900	277449757	1862	1862	1862	1862	0
48	20241216	181800	277449757	1862	1862	1862	1862	0
49	20241216	181700	277449757	1862	1862	1862	1862	0
50	20241216	181600	277449757	1862	1862	1862	1862	0
51	20241216	181500	277449757	1862	1862	1862	1862	0
52	20241216	181400	277449757	1862	1862	1862	1862	0
53	20241216	181300	277449757	1862	1862	1862	1862	0
54	20241216	181200	277449757	1862	1862	1862	1862	0
55	20241216	181100	277449757	1862	1862	1862	1862	0
56	20241216	181000	277449757	1862	1862	1862	1862	0
57	20241216	180900	277449757	1862	1862	1862	1862	0
58	20241216	180800	277449757	1862	1862	1862	1862	0
59	20241216	180700	277449757	1862	1862	1862	1862	0
60	20241216	180600	277449757	1862	1862	1862	1862	0
61	20241216	180500	277449757	1862	1862	1862	1862	0
62	20241216	180400	277449757	1862	1862	1862	1862	3759
63	20241216	180300	277449757	1862	1862	1862	1862	0
64	20241216	180200	277449757	1862	1862	1862	1862	0
65	20241216	180100	277449757	1862	1862	1862	1862	0
66	20241216	180000	277449757	1862	1862	1862	1862	0
67	20241216	175900	277449757	1862	1862	1862	1862	0
68	20241216	175800	277449757	1862	1862	1862	1862	0
69	20241216	175700	277449757	1862	1862	1862	1862	0
70	20241216	175600	277449757	1862	1862	1862	1862	0
71	20241216	175500	277449757	1862	1862	1862	1862	0
72	20241216	175400	277449757	1862	1862	1862	1862	0
73	20241216	175300	277449757	1862	1862	1862	1862	0
74	20241216	175200	277449757	1862	1862	1862	1862	0
75	20241216	175100	277449757	1862	1862	1862	1862	0
76	20241216	175000	277449757	1862	1862	1862	1862	0
77	20241216	174900	277449757	1862	1862	1862	1862	0
78	20241216	174800	277449757	1862	1862	1862	1862	0
79	20241216	174700	277449757	1862	1862	1862	1862	0
80	20241216	174600	277449757	1862	1862	1862	1862	0
81	20241216	174500	277449757	1862	1862	1862	1862	0
82	20241216	174400	277449757	1862	1862	1862	1862	0
83	20241216	174300	277449757	1862	1862	1862	1862	0
84	20241216	174200	277449757	1862	1862	1862	1862	0
85	20241216	174100	277449757	1862	1862	1862	1862	0
86	20241216	174000	277449757	1862	1862	1862	1862	0
87	20241216	173900	277449757	1862	1862	1862	1862	0
88	20241216	173800	277449757	1862	1862	1862	1862	0
89	20241216	173700	277449757	1862	1862	1862	1862	0
90	20241216	173600	277449757	1862	1862	1862	1862	0
91	20241216	173500	277449757	1862	1862	1862	1862	0
92	20241216	173400	277449757	1862	1862	1862	1862	3759
93	20241216	173300	277449757	1862	1862	1862	1862	0
94	20241216	173200	277449757	1862	1862	1862	1862	0
95	20241216	173100	277449757	1862	1862	1862	1862	0
96	20241216	173000	277449757	1862	1862	1862	1862	0
97	20241216	172900	277449757	1862	1862	1862	1862	0
98	20241216	172800	277449757	1862	1862	1862	1862	0
99	20241216	172700	277449757	1862	1862	1862	1862	0
100	20241216	172600	277449757	1862	1862	1862	1862	0
101	20241216	172500	277449757	1862	1862	1862	1862	0
102	20241216	172400	277449757	1862	1862	1862	1862	0
103	20241216	172300	277449757	1862	1862	1862	1862	0
104	20241216	172200	277449757	1862	1862	1862	1862	0
105	20241216	172100	277449757	1862	1862	1862	1862	0
106	20241216	172000	277449757	1862	1862	1862	1862	0
107	20241216	171900	277449757	1862	1862	1862	1862	0
108	20241216	171800	277449757	1862	1862	1862	1862	0
109	20241216	171700	277449757	1862	1862	1862	1862	0
110	20241216	171600	277449757	1862	1862	1862	1862	0
111	20241216	171500	277449757	1862	1862	1862	1862	0
112	20241216	171400	277449757	1862	1862	1862	1862	0
113	20241216	171300	277449757	1862	1862	1862	1862	0
114	20241216	171200	277449757	1862	1862	1862	1862	0
115	20241216	171100	277449757	1862	1862	1862	1862	0
116	20241216	171000	277449757	1862	1862	1862	1862	0
117	20241216	170900	277449757	1862	1862	1862	1862	0
118	20241216	170800	277449757	1862	1862	1862	1862	0
119	20241216	170700	277449757	1862	1862	1862	1862	0
120	20241216	170600	277449757	1862	1862	1862	1862	0
121	20241216	170500	277449757	1862	1862	1862	1862	0
122	20241216	170400	277449757	1862	1862	1862	1862	3759
123	20241216	170300	277449757	1862	1862	1862	1862	0
124	20241216	170200	277449757	1862	1862	1862	1862	0
125	20241216	170100	277449757	1862	1862	1862	1862	0
126	20241216	170000	277449757	1862	1862	1862	1862	0
127	20241216	165900	277449757	1862	1862	1862	1862	0
128	20241216	165800	277449757	1862	1862	1862	1862	0
129	20241216	165700	277449757	1862	1862	1862	1862	0
130	20241216	165600	277449757	1862	1862	1862	1862	0
131	20241216	165500	277449757	1862	1862	1862	1862	0
132	20241216	165400	277449757	1862	1862	1862	1862	0
133	20241216	165300	277449757	1862	1862	1862	1862	0
134	20241216	165200	277449757	1862	1862	1862	1862	0
135	20241216	165100	277449757	1862	1862	1862	1862	0
136	20241216	165000	277449757	1862	1862	1862	1862	0
137	20241216	164900	277449757	1862	1862	1862	1862	0
138	20241216	164800	277449757	1862	1862	1862	1862	0
139	20241216	164700	277449757	1862	1862	1862	1862	0
140	20241216	164600	277449757	1862	1862	1862	1862	0
141	20241216	164500	277449757	1862	1862	1862	1862	0
142	20241216	164400	277449757	1862	1862	1862	1862	0
143	20241216	164300	277449757	1862	1862	1862	1862	0
144	20241216	164200	277449757	1862	1862	1862	1862	0
145	20241216	164100	277449757	1862	1862	1862	1862	0
146	20241216	164000	277449757	1862	1862	1862	1862	0
147	20241216	163900	277449757	1862	1862	1862	1862	0
148	20241216	163800	277449757	1862	1862	1862	1862	0
149	20241216	163700	277449757	1862	1862	1862	1862	0
150	20241216	163600	277449757	1862	1862	1862	1862	0
151	20241216	163500	277449757	1862	1862	1862	1862	0
152	20241216	163400	277449757	1862	1862	1862	1862	3759
153	20241216	163300	277449757	1862	1862	1862	1862	0
154	20241216	163200	277449757	1862	1862	1862	1862	0
155	20241216	163100	277449757	1862	1862	1862	1862	0
156	20241216	163000	277449757	1862	1862	1862	1862	0
157	20241216	162900	277449757	1862	1862	1862	1862	0
158	20241216	162800	277449757	1862	1862	1862	1862	0
159	20241216	162700	277449757	1862	1862	1862	1862	0
160	20241216	162600	277449757	1862	1862	1862	1862	0
161	20241216	162500	277449757	1862	1862	1862	1862	0
162	20241216	162400	277449757	1862	1862	1862	1862	0
163	20241216	162300	277449757	1862	1862	1862	1862	0
164	20241216	162200	277449757	1862	1862	1862	1862	0
165	20241216	162100	277449757	1862	1862	1862	1862	0
166	20241216	162000	277449757	1862	1862	1862	1862	0
167	20241216	161900	277449757	1862	1862	1862	1862	0
168	20241216	161800	277449757	1862	1862	1862	1862	0
169	20241216	161700	277449757	1862	1862	1862	1862	0
170	20241216	161600	277449757	1862	1862	1862	1862	0
171	20241216	161500	277449757	1862	1862	1862	1862	0
172	20241216	161400	277449757	1862	1862	1862	1862	0
173	20241216	161300	277449757	1862	1862	1862	1862	0
174	20241216	161200	277449757	1862	1862	1862	1862	0
175	20241216	161100	277449757	1862	1862	1862	1862	0
176	20241216	161000	277449757	1862	1862	1862	1862	0
177	20241216	160900	277449757	1862	1862	1862	1862	0
178	20241216	160800	277449757	1862	1862	1862	1862	0
179	20241216	160700	277449757	1862	1862	1862	1862	0
180	20241216	160600	277449757	1862	1862	1862	1862	0
181	20241216	160500	277449757	1862	1862	1862	1862	0
182	20241216	160400	277449757	1862	1862	1862	1862	3759
183	20241216	160300	277449757	1862	1862	1862	1862	0
184	20241216	160200	277449757	1862	1862	1862	1862	0
185	20241216	160100	277449757	1862	1862	1862	1862	0
186	20241216	160000	277449757	1862	1862	1862	1862	0
187	20241216	155900	277449757	1862	1862	1862	1862	0
188	20241216	155800	277449757	1862	1862	1862	1862	0
189	20241216	155700	277449757	1862	1862	1862	1862	0
190	20241216	155600	277449757	1862	1862	1862	1862	0
191	20241216	155500	277449757	1862	1862	1862	1862	0
192	20241216	155400	277449757	1862	1862	1862	1862	0
193	20241216	155300	277449757	1862	1862	1862	1862	0
194	20241216	155200	277449757	1862	1862	1862	1862	0
195	20241216	155100	277449757	1862	1862	1862	1862	0
196	20241216	155000	277449757	1862	1862	1862	1862	0
197	20241216	154900	277449757	1862	1862	1862	1862	0
198	20241216	154800	277449757	1862	1862	1862	1862	0
199	20241216	154700	277449757	1862	1862	1862	1862	0
200	20241216	154600	277449757	1862	1862	1862	1862	0
201	20241216	154500	277449757	1862	1862	1862	1862	0
202	20241216	154400	277449757	1862	1862	1862	1862	0
203	20241216	154300	277449757	1862	1862	1862	1862	0
204	20241216	154200	277449757	1862	1862	1862	1862	0
205	20241216	154100	277449757	1862	1862	1862	1862	0
206	20241216	154000	277449757	1862	1862	1862	1862	0
207	20241216	153900	277449757	1862	1862	1862	1862	0
208	20241216	153800	277449757	1862	1862	1862	1862	0
209	20241216	153700	277449757	1862	1862	1862	1862	0
210	20241216	153600	277449757	1862	1862	1862	1862	0
211	20241216	153500	277449757	1862	1862	1862	1862	0
212	20241216	153400	277449757	1862	1862	1862	1862	3759
213	20241216	153300	277449757	1862	1862	1862	1862	0
214	20241216	153200	277449757	1862	1862	1862	1862	0
215	20241216	153100	277449757	1862	1862	1862	1862	0
216	20241216	153000	277449757	1862	1862	1862	1862	3759
217	20241216	152900	270450499	1865	1865	1865	1865	0
218	20241216	152800	270450499	1865	1865	1865	1865	0
219	20241216	152700	270450499	1865	1865	1865	1865	0
220	20241216	152600	270450499	1865	1865	1865	1865	0
221	20241216	152500	270450499	1865	1865	1865	1865	0
222	20241216	152400	270450499	1865	1865	1865	1865	0
223	20241216	152300	270450499	1865	1865	1865	1865	0
224	20241216	152200	270450499	1865	1865	1865	1865	0
225	20241216	152100	270450499	1865	1865	1865	1865	0
226	20241216	152000	270450499	1865	1865	1865	1865	0
227	20241216	151900	270450499	1865	1864	1865	1864	101
228	20241216	151800	270262234	1865	1865	1865	1865	1
229	20241216	151700	270260369	1864	1864	1864	1864	0
230	20241216	151600	270260369	1864	1865	1865	1864	515
231	20241216	151500	269299899	1865	1865	1865	1865	150
232	20241216	151400	269020149	1865	1863	1865	1863	3
233	20241216	151300	269014556	1861	1861	1861	1861	310
234	20241216	151200	268437646	1865	1865	1865	1865	260
235	20241216	151100	267952746	1865	1865	1865	1865	20
236	20241216	151000	267915446	1866	1866	1866	1866	0
237	20241216	150900	267915446	1866	1866	1866	1866	97
238	20241216	150800	267734444	1865	1865	1865	1865	100
239	20241216	150700	267547944	1865	1865	1865	1865	9
240	20241216	150600	267531159	1865	1865	1865	1865	72
241	20241216	150500	267396879	1866	1865	1866	1865	521
242	20241216	150400	266425213	1865	1865	1865	1865	0
243	20241216	150300	266425213	1865	1865	1865	1865	5
244	20241216	150200	266415888	1865	1865	1865	1865	0
245	20241216	150100	266415888	1865	1865	1865	1865	18
246	20241216	150000	266382318	1865	1865	1865	1865	0
247	20241216	145900	266382318	1865	1865	1865	1865	1536
248	20241216	145800	263517678	1865	1865	1865	1865	0
249	20241216	145700	263517678	1865	1865	1865	1865	0
250	20241216	145600	263517678	1865	1865	1865	1865	0
251	20241216	145500	263517678	1865	1865	1865	1865	0
252	20241216	145400	263517678	1865	1865	1865	1865	0
253	20241216	145300	263517678	1865	1865	1865	1865	0
254	20241216	145200	263517678	1865	1865	1865	1865	2
255	20241216	145100	263513948	1865	1865	1865	1865	0
256	20241216	145000	263513948	1865	1865	1865	1865	0
257	20241216	144900	263513948	1865	1865	1865	1865	0
258	20241216	144800	263513948	1865	1865	1865	1865	0
259	20241216	144700	263513948	1865	1865	1865	1865	1
260	20241216	144600	263512083	1865	1860	1865	1860	1000
261	20241216	144500	261647422	1860	1860	1860	1860	98
262	20241216	144400	261465142	1860	1860	1860	1860	0
263	20241216	144300	261465142	1860	1860	1860	1860	2
264	20241216	144200	261461422	1860	1860	1860	1860	0
265	20241216	144100	261461422	1860	1860	1860	1860	0
266	20241216	144000	261461422	1860	1860	1860	1860	730
267	20241216	143900	260103622	1859	1859	1859	1859	25
268	20241216	143800	260057147	1859	1859	1859	1859	35
269	20241216	143700	259992082	1859	1859	1859	1859	42
270	20241216	143600	259914004	1859	1859	1859	1859	0
271	20241216	143500	259914004	1859	1859	1859	1859	433
272	20241216	143400	259109057	1860	1858	1860	1858	334
273	20241216	143300	258488472	1858	1858	1858	1858	0
274	20241216	143200	258488472	1858	1858	1858	1858	0
275	20241216	143100	258488472	1858	1858	1858	1858	1
276	20241216	143000	258486614	1854	1856	1856	1854	794
277	20241216	142900	257014041	1857	1860	1860	1857	8
278	20241216	142800	256999173	1860	1861	1861	1860	2
279	20241216	142700	256995452	1861	1862	1863	1861	203
280	20241216	142600	256617266	1863	1862	1863	1855	2801
281	20241216	142500	251412829	1863	1863	1863	1863	0
282	20241216	142400	251412829	1863	1863	1863	1862	2007
283	20241216	142300	247673793	1864	1863	1864	1863	21
284	20241216	142200	247634669	1863	1863	1863	1862	104
285	20241216	142100	247440920	1863	1862	1863	1862	3
286	20241216	142000	247435333	1862	1860	1862	1860	128
287	20241216	141900	247197251	1860	1860	1860	1860	0
288	20241216	141800	247197251	1860	1860	1860	1860	0
289	20241216	141700	247197251	1860	1860	1860	1860	0
290	20241216	141600	247197251	1860	1863	1863	1860	8
291	20241216	141500	247182363	1859	1860	1860	1859	100
292	20241216	141400	246996461	1863	1863	1863	1863	0
293	20241216	141300	246996461	1863	1863	1863	1863	0
294	20241216	141200	246996461	1863	1863	1863	1863	0
295	20241216	141100	246996461	1863	1863	1863	1863	0
296	20241216	141000	246996461	1863	1863	1863	1863	16
297	20241216	140900	246966653	1863	1863	1863	1863	2
298	20241216	140800	246962927	1861	1861	1861	1861	102
299	20241216	140700	246773105	1863	1863	1863	1863	0
300	20241216	140600	246773105	1863	1862	1863	1862	3
301	20241216	140500	246767518	1858	1858	1858	1858	7
302	20241216	140400	246754512	1858	1860	1860	1858	15
303	20241216	140300	246726627	1863	1863	1863	1863	0
304	20241216	140200	246726627	1863	1863	1863	1863	0
305	20241216	140100	246726627	1863	1863	1863	1863	0
306	20241216	140000	246726627	1863	1863	1863	1863	0
307	20241216	135900	246726627	1863	1863	1863	1863	0
308	20241216	135800	246726627	1863	1863	1863	1863	1
309	20241216	135700	246724764	1859	1859	1859	1859	0
310	20241216	135600	246724764	1859	1859	1859	1859	0
311	20241216	135500	246724764	1859	1859	1859	1859	0
312	20241216	135400	246724764	1859	1856	1859	1856	1633
313	20241216	135300	243692379	1855	1855	1855	1855	0
314	20241216	135200	243692379	1855	1856	1856	1855	3
315	20241216	135100	243686812	1856	1856	1856	1856	1
316	20241216	135000	243684956	1856	1856	1856	1856	1
317	20241216	134900	243683100	1857	1857	1857	1857	0
318	20241216	134800	243683100	1857	1857	1857	1857	0
319	20241216	134700	243683100	1857	1856	1857	1856	1000
320	20241216	134600	241826245	1854	1854	1854	1854	0
321	20241216	134500	241826245	1854	1854	1854	1854	0
322	20241216	134400	241826245	1854	1854	1854	1854	35
323	20241216	134300	241761355	1854	1855	1855	1854	100
324	20241216	134200	241575945	1856	1856	1856	1856	0
325	20241216	134100	241575945	1856	1856	1856	1856	20
326	20241216	134000	241538825	1856	1857	1857	1856	490
327	20241216	133900	240628906	1857	1857	1857	1857	0
328	20241216	133800	240628906	1857	1857	1857	1857	3
329	20241216	133700	240623335	1857	1857	1857	1857	10
330	20241216	133600	240604765	1857	1857	1857	1857	1
331	20241216	133500	240602908	1857	1857	1857	1857	1
332	20241216	133400	240601051	1856	1856	1856	1856	0
333	20241216	133300	240601051	1856	1856	1856	1856	60
334	20241216	133200	240489691	1856	1856	1856	1856	1
335	20241216	133100	240487835	1856	1856	1856	1856	212
336	20241216	133000	240094363	1856	1856	1856	1856	0
337	20241216	132900	240094363	1856	1856	1856	1856	17
338	20241216	132800	240062811	1856	1856	1856	1856	1355
339	20241216	132700	237547931	1856	1856	1856	1856	20
340	20241216	132600	237510811	1856	1856	1856	1856	0
341	20241216	132500	237510811	1856	1856	1856	1856	1101
342	20241216	132400	235467355	1857	1857	1857	1857	5
343	20241216	132300	235458070	1857	1857	1857	1857	0
344	20241216	132200	235458070	1857	1857	1857	1857	0
345	20241216	132100	235458070	1857	1857	1857	1857	0
346	20241216	132000	235458070	1857	1857	1857	1857	0
347	20241216	131900	235458070	1857	1857	1857	1857	1
348	20241216	131800	235456213	1857	1857	1857	1857	0
349	20241216	131700	235456213	1857	1855	1857	1853	543
350	20241216	131600	234449374	1855	1855	1855	1855	200
351	20241216	131500	234078374	1855	1855	1855	1855	0
352	20241216	131400	234078374	1855	1854	1855	1854	101
353	20241216	131300	233891020	1855	1855	1855	1855	518
354	20241216	131200	232930130	1857	1857	1857	1857	0
355	20241216	131100	232930130	1857	1857	1857	1857	0
356	20241216	131000	232930130	1857	1859	1859	1857	982
357	20241216	130900	231105626	1859	1859	1859	1859	0
358	20241216	130800	231105626	1859	1860	1860	1859	11
359	20241216	130700	231085176	1860	1860	1860	1859	45
360	20241216	130600	231001477	1860	1860	1860	1860	3
361	20241216	130500	230995897	1860	1860	1860	1860	5
362	20241216	130400	230986597	1859	1859	1859	1859	18
363	20241216	130300	230953135	1860	1860	1860	1860	0
364	20241216	130200	230953135	1860	1860	1860	1860	171
365	20241216	130100	230635075	1861	1861	1861	1861	0
366	20241216	130000	230635075	1861	1861	1861	1861	0
367	20241216	125900	230635075	1861	1861	1861	1861	29
368	20241216	125800	230581106	1861	1861	1861	1861	0
369	20241216	125700	230581106	1861	1861	1861	1861	18
370	20241216	125600	230547608	1860	1860	1860	1860	487
371	20241216	125500	229641788	1860	1860	1860	1860	1000
372	20241216	125400	227781788	1860	1861	1861	1860	586
373	20241216	125300	226691697	1861	1861	1861	1861	200
374	20241216	125200	226319497	1861	1861	1861	1861	531
375	20241216	125100	225331306	1862	1862	1862	1862	0
376	20241216	125000	225331306	1862	1861	1862	1861	107
377	20241216	124900	225132172	1864	1864	1864	1864	0
378	20241216	124800	225132172	1864	1864	1864	1864	0
379	20241216	124700	225132172	1864	1864	1864	1864	0
380	20241216	124600	225132172	1864	1864	1864	1864	0
381	20241216	124500	225132172	1864	1863	1864	1861	1001
382	20241216	124400	223268441	1865	1863	1865	1863	280
383	20241216	124300	222746668	1865	1865	1865	1865	0
384	20241216	124200	222746668	1865	1865	1865	1865	0
385	20241216	124100	222746668	1865	1865	1865	1865	0
386	20241216	124000	222746668	1865	1865	1865	1865	5
387	20241216	123900	222737343	1865	1865	1865	1865	0
388	20241216	123800	222737343	1865	1865	1865	1865	1
389	20241216	123700	222735478	1863	1863	1863	1863	226
390	20241216	123600	222314440	1865	1865	1865	1865	78
391	20241216	123500	222168970	1863	1863	1863	1863	12
392	20241216	123400	222146614	1863	1863	1863	1863	0
393	20241216	123300	222146614	1863	1863	1863	1863	0
394	20241216	123200	222146614	1863	1863	1863	1863	0
395	20241216	123100	222146614	1863	1863	1863	1863	400
396	20241216	123000	221401414	1865	1865	1865	1865	0
397	20241216	122900	221401414	1865	1865	1865	1865	2000
398	20241216	122800	217671414	1865	1865	1865	1865	0
399	20241216	122700	217671414	1865	1865	1865	1865	0
400	20241216	122600	217671414	1865	1865	1865	1864	97
401	20241216	122500	217490510	1865	1865	1865	1865	4
402	20241216	122400	217483050	1865	1865	1865	1865	20
403	20241216	122300	217445750	1866	1863	1866	1863	143
404	20241216	122200	217179062	1862	1862	1862	1862	0
405	20241216	122100	217179062	1862	1862	1862	1862	0
406	20241216	122000	217179062	1862	1862	1862	1862	536
407	20241216	121900	216181030	1866	1866	1866	1866	0
408	20241216	121800	216181030	1866	1866	1866	1866	50
409	20241216	121700	216087730	1866	1866	1866	1866	1
410	20241216	121600	216085864	1862	1862	1862	1862	1
411	20241216	121500	216084002	1867	1867	1867	1867	0
412	20241216	121400	216084002	1867	1867	1867	1867	0
413	20241216	121300	216084002	1867	1867	1867	1862	572
414	20241216	121200	215016143	1868	1868	1868	1868	0
415	20241216	121100	215016143	1868	1868	1868	1868	0
416	20241216	121000	215016143	1868	1868	1868	1868	0
417	20241216	120900	215016143	1868	1868	1868	1868	0
418	20241216	120800	215016143	1868	1868	1868	1868	20
419	20241216	120700	214978783	1862	1862	1862	1862	0
420	20241216	120600	214978783	1862	1862	1862	1862	0
421	20241216	120500	214978783	1862	1863	1863	1862	200
422	20241216	120400	214606332	1861	1861	1861	1861	0
423	20241216	120300	214606332	1861	1861	1861	1861	0
424	20241216	120200	214606332	1861	1861	1861	1861	0
425	20241216	120100	214606332	1861	1861	1861	1861	0
426	20241216	120000	214606332	1861	1861	1861	1861	0
427	20241216	115900	214606332	1861	1861	1861	1861	0
428	20241216	115800	214606332	1861	1861	1861	1861	9
429	20241216	115700	214589583	1860	1860	1860	1860	0
430	20241216	115600	214589583	1860	1860	1860	1860	0
431	20241216	115500	214589583	1860	1860	1860	1860	0
432	20241216	115400	214589583	1860	1860	1860	1860	0
433	20241216	115300	214589583	1860	1860	1860	1860	0
434	20241216	115200	214589583	1860	1860	1860	1860	0
435	20241216	115100	214589583	1860	1860	1860	1860	0
436	20241216	115000	214589583	1860	1860	1860	1860	0
437	20241216	114900	214589583	1860	1860	1860	1860	0
438	20241216	114800	214589583	1860	1860	1860	1860	0
439	20241216	114700	214589583	1860	1860	1860	1860	0
440	20241216	114600	214589583	1860	1860	1860	1860	600
441	20241216	114500	213473583	1860	1860	1860	1860	0
442	20241216	114400	213473583	1860	1860	1860	1860	310
443	20241216	114300	212896983	1860	1861	1861	1860	67
444	20241216	114200	212772362	1861	1865	1865	1861	790
445	20241216	114100	211300550	1865	1866	1866	1865	253
446	20241216	114000	210828652	1866	1866	1866	1866	9
447	20241216	113900	210811858	1866	1866	1866	1866	0
448	20241216	113800	210811858	1866	1866	1866	1866	21
449	20241216	113700	210772672	1869	1866	1869	1866	72
450	20241216	113600	210638317	1866	1866	1866	1866	71
451	20241216	113500	210505831	1866	1866	1866	1866	63
452	20241216	113400	210388273	1870	1870	1870	1866	1002
453	20241216	113300	208518533	1866	1866	1866	1866	3
454	20241216	113200	208512935	1866	1869	1869	1866	1582
455	20241216	113100	205560465	1869	1871	1871	1869	772
456	20241216	113000	204116858	1871	1871	1871	1871	99
457	20241216	112900	203931629	1870	1871	1871	1870	430
458	20241216	112800	203127486	1871	1871	1871	1871	58
459	20241216	112700	203018968	1871	1871	1871	1871	0
460	20241216	112600	203018968	1871	1871	1871	1871	867
461	20241216	112500	201396811	1869	1869	1869	1869	23
462	20241216	112400	201353824	1868	1868	1868	1868	260
463	20241216	112300	200868144	1868	1868	1868	1868	130
464	20241216	112200	200625304	1871	1871	1871	1871	6
465	20241216	112100	200614078	1871	1871	1871	1871	481
466	20241216	112000	199714127	1871	1871	1871	1871	0
467	20241216	111900	199714127	1871	1871	1871	1871	154
468	20241216	111800	199425993	1874	1875	1875	1874	346
469	20241216	111700	198777583	1878	1878	1878	1878	0
470	20241216	111600	198777583	1878	1878	1878	1878	36
471	20241216	111500	198709975	1878	1878	1878	1878	4
472	20241216	111400	198702463	1878	1878	1878	1878	0
473	20241216	111300	198702463	1878	1877	1878	1877	763
474	20241216	111200	197270199	1878	1878	1878	1878	50
475	20241216	111100	197176299	1878	1878	1878	1878	0
476	20241216	111000	197176299	1878	1878	1878	1878	575
477	20241216	110900	196096449	1879	1879	1879	1879	352
478	20241216	110800	195435041	1879	1879	1879	1879	33
479	20241216	110700	195373034	1879	1879	1879	1879	465
480	20241216	110600	194499299	1878	1878	1878	1878	40
481	20241216	110500	194424179	1878	1878	1878	1878	260
482	20241216	110400	193935899	1878	1877	1878	1877	1740
483	20241216	110300	190669579	1878	1878	1878	1878	660
484	20241216	110200	189430099	1878	1878	1878	1878	342
485	20241216	110100	188787823	1878	1878	1878	1878	0
486	20241216	110000	188787823	1878	1878	1878	1878	0
487	20241216	105900	188787823	1878	1878	1878	1878	0
488	20241216	105800	188787823	1878	1878	1878	1878	1
489	20241216	105700	188785945	1874	1874	1874	1874	0
490	20241216	105600	188785945	1874	1876	1876	1874	2500
491	20241216	105500	184098305	1876	1876	1876	1876	0
492	20241216	105400	184098305	1876	1876	1876	1876	300
493	20241216	105300	183535505	1878	1878	1878	1878	601
494	20241216	105200	182406827	1875	1875	1875	1875	0
495	20241216	105100	182406827	1875	1874	1875	1874	506
496	20241216	105000	181458082	1874	1874	1874	1874	9
497	20241216	104900	181441216	1874	1874	1874	1874	967
498	20241216	104800	179629058	1874	1874	1874	1874	0
499	20241216	104700	179629058	1874	1875	1875	1874	90
500	20241216	104600	179460358	1875	1875	1875	1875	4
501	20241216	104500	179452858	1875	1876	1876	1875	102
502	20241216	104400	179261557	1879	1879	1879	1879	0
503	20241216	104300	179261557	1879	1879	1879	1879	0
504	20241216	104200	179261557	1879	1876	1879	1876	220
505	20241216	104100	178848519	1876	1876	1876	1876	0
506	20241216	104000	178848519	1876	1876	1876	1876	1756
507	20241216	103900	175554263	1876	1876	1879	1876	782
508	20241216	103800	174086180	1876	1880	1880	1876	181
509	20241216	103700	173746104	1880	1879	1880	1879	4436
510	20241216	103600	165406785	1879	1879	1879	1878	2198
511	20241216	103500	161276773	1878	1875	1878	1875	6765
512	20241216	103400	148572629	1875	1876	1877	1875	778
513	20241216	103300	147112356	1876	1876	1876	1876	0
514	20241216	103200	147112356	1876	1876	1876	1876	0
515	20241216	103100	147112356	1876	1875	1876	1875	569
516	20241216	103000	146045049	1875	1875	1875	1875	0
517	20241216	102900	146045049	1875	1875	1875	1875	500
518	20241216	102800	145107549	1874	1874	1874	1874	0
519	20241216	102700	145107549	1874	1874	1874	1874	133
520	20241216	102600	144858307	1874	1874	1874	1874	0
521	20241216	102500	144858307	1874	1874	1874	1874	0
522	20241216	102400	144858307	1874	1874	1874	1874	0
523	20241216	102300	144858307	1874	1873	1874	1873	3150
524	20241216	102200	138955984	1872	1872	1872	1872	0
525	20241216	102100	138955984	1872	1872	1872	1872	1001
526	20241216	102000	137082112	1872	1872	1872	1872	118
527	20241216	101900	136861216	1872	1867	1872	1867	1031
528	20241216	101800	134936334	1867	1867	1867	1867	48
529	20241216	101700	134846718	1872	1872	1872	1872	914
530	20241216	101600	133135710	1872	1872	1872	1872	1
531	20241216	101500	133133838	1872	1872	1872	1872	0
532	20241216	101400	133133838	1872	1872	1872	1872	0
533	20241216	101300	133133838	1872	1872	1872	1872	1
534	20241216	101200	133131966	1866	1866	1866	1866	2
535	20241216	101100	133128234	1865	1865	1865	1865	150
536	20241216	101000	132848484	1865	1865	1865	1865	101
537	20241216	100900	132660119	1872	1872	1872	1872	10
538	20241216	100800	132641399	1872	1872	1872	1872	1458
539	20241216	100700	129912023	1872	1872	1872	1872	12
540	20241216	100600	129889559	1873	1873	1873	1873	84
541	20241216	100500	129732227	1873	1873	1873	1873	4
542	20241216	100400	129724735	1870	1863	1870	1863	501
543	20241216	100300	128788289	1868	1868	1868	1868	0
544	20241216	100200	128788289	1868	1868	1868	1868	0
545	20241216	100100	128788289	1868	1867	1868	1867	32
546	20241216	100000	128728523	1868	1868	1868	1868	0
547	20241216	095900	128728523	1868	1863	1868	1863	251
548	20241216	095800	128260905	1863	1863	1863	1863	271
549	20241216	095700	127756032	1868	1868	1868	1868	0
550	20241216	095600	127756032	1868	1869	1869	1868	1174
551	20241216	095500	125562800	1870	1870	1870	1870	498
552	20241216	095400	124631540	1873	1873	1873	1873	1
553	20241216	095300	124629667	1870	1870	1870	1870	2
554	20241216	095200	124625927	1876	1876	1876	1876	0
555	20241216	095100	124625927	1876	1868	1876	1868	71
556	20241216	095000	124493163	1876	1868	1877	1868	438
557	20241216	094900	123672791	1868	1868	1868	1868	113
558	20241216	094800	123461707	1868	1869	1869	1868	259
559	20241216	094700	122977890	1870	1870	1870	1870	0
560	20241216	094600	122977890	1870	1878	1878	1870	235
561	20241216	094500	122538200	1878	1877	1878	1877	505
562	20241216	094400	121590065	1877	1877	1877	1877	0
563	20241216	094300	121590065	1877	1869	1878	1869	306
564	20241216	094200	121018101	1869	1872	1872	1869	935
565	20241216	094100	119269751	1879	1877	1880	1877	447
566	20241216	094000	118430159	1880	1868	1880	1868	8556
567	20241216	093900	102420034	1868	1865	1868	1861	4900
568	20241216	093800	93272449	1865	1862	1866	1862	2514
569	20241216	093700	88588777	1862	1862	1862	1862	102
570	20241216	093600	88398853	1863	1857	1863	1856	2006
571	20241216	093500	84668358	1856	1859	1859	1856	1723
572	20241216	093400	81465304	1859	1859	1859	1859	0
573	20241216	093300	81465304	1859	1859	1859	1859	21
574	20241216	093200	81426265	1859	1856	1859	1856	1307
575	20241216	093100	78999303	1855	1855	1855	1855	150
576	20241216	093000	78721053	1853	1853	1856	1853	1303
577	20241216	092900	76303220	1853	1852	1853	1852	1156
578	20241216	092800	74161352	1852	1856	1856	1852	310
579	20241216	092700	73587142	1855	1852	1855	1852	2047
580	20241216	092600	69792188	1852	1852	1852	1852	600
581	20241216	092500	68680988	1851	1850	1851	1850	2774
582	20241216	092400	63547647	1850	1840	1850	1840	268
583	20241216	092300	63053347	1839	1850	1850	1839	2001
584	20241216	092200	59351508	1850	1850	1850	1850	86
585	20241216	092100	59192408	1832	1851	1851	1832	931
586	20241216	092000	57477032	1851	1851	1851	1851	399
587	20241216	091900	56738483	1855	1854	1855	1851	1441
588	20241216	091800	54069429	1854	1854	1854	1854	268
589	20241216	091700	53572557	1855	1856	1856	1855	187
590	20241216	091600	53225503	1854	1854	1856	1854	378
591	20241216	091500	52524391	1852	1855	1855	1851	1005
592	20241216	091400	50662057	1855	1855	1859	1854	681
593	20241216	091300	49398441	1855	1855	1859	1854	446
594	20241216	091200	48570789	1860	1856	1860	1855	755
595	20241216	091100	47168754	1860	1861	1861	1855	326
596	20241216	091000	46562385	1861	1854	1861	1854	251
597	20241216	090900	46095281	1862	1861	1862	1861	312
598	20241216	090800	45514648	1851	1862	1862	1851	1247
599	20241216	090700	43202741	1862	1860	1862	1858	2115
600	20241216	090600	39266534	1849	1858	1862	1849	137
601	20241216	090500	39011477	1858	1856	1858	1856	3400
602	20241216	090400	32696729	1845	1858	1858	1845	1137
603	20241216	090300	30585196	1856	1862	1863	1856	710
604	20241216	090200	29264190	1820	1850	1869	1820	11655
605	20241216	090100	7875271	1847	1842	1849	1842	1923
606	20241216	090000	4321455	1842	1849	1849	1842	2342