KissMeData/017550/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	190400	244300220	1872	1872	1872	1872	5411
3	20241220	190300	244300220	1872	1872	1872	1872	0
4	20241220	190200	244300220	1872	1872	1872	1872	0
5	20241220	190100	244300220	1872	1872	1872	1872	0
6	20241220	190000	244300220	1872	1872	1872	1872	0
7	20241220	185900	244300220	1872	1872	1872	1872	0
8	20241220	185800	244300220	1872	1872	1872	1872	0
9	20241220	185700	244300220	1872	1872	1872	1872	0
10	20241220	185600	244300220	1872	1872	1872	1872	0
11	20241220	185500	244300220	1872	1872	1872	1872	0
12	20241220	185400	244300220	1872	1872	1872	1872	0
13	20241220	185300	244300220	1872	1872	1872	1872	0
14	20241220	185200	244300220	1872	1872	1872	1872	0
15	20241220	185100	244300220	1872	1872	1872	1872	0
16	20241220	185000	244300220	1872	1872	1872	1872	0
17	20241220	184900	244300220	1872	1872	1872	1872	0
18	20241220	184800	244300220	1872	1872	1872	1872	0
19	20241220	184700	244300220	1872	1872	1872	1872	0
20	20241220	184600	244300220	1872	1872	1872	1872	0
21	20241220	184500	244300220	1872	1872	1872	1872	0
22	20241220	184400	244300220	1872	1872	1872	1872	0
23	20241220	184300	244300220	1872	1872	1872	1872	0
24	20241220	184200	244300220	1872	1872	1872	1872	0
25	20241220	184100	244300220	1872	1872	1872	1872	0
26	20241220	184000	244300220	1872	1872	1872	1872	0
27	20241220	183900	244300220	1872	1872	1872	1872	0
28	20241220	183800	244300220	1872	1872	1872	1872	0
29	20241220	183700	244300220	1872	1872	1872	1872	0
30	20241220	183600	244300220	1872	1872	1872	1872	0
31	20241220	183500	244300220	1872	1872	1872	1872	0
32	20241220	183400	244300220	1872	1872	1872	1872	5411
33	20241220	183300	244300220	1872	1872	1872	1872	0
34	20241220	183200	244300220	1872	1872	1872	1872	0
35	20241220	183100	244300220	1872	1872	1872	1872	0
36	20241220	183000	244300220	1872	1872	1872	1872	0
37	20241220	182900	244300220	1872	1872	1872	1872	0
38	20241220	182800	244300220	1872	1872	1872	1872	0
39	20241220	182700	244300220	1872	1872	1872	1872	0
40	20241220	182600	244300220	1872	1872	1872	1872	0
41	20241220	182500	244300220	1872	1872	1872	1872	0
42	20241220	182400	244300220	1872	1872	1872	1872	0
43	20241220	182300	244300220	1872	1872	1872	1872	0
44	20241220	182200	244300220	1872	1872	1872	1872	0
45	20241220	182100	244300220	1872	1872	1872	1872	0
46	20241220	182000	244300220	1872	1872	1872	1872	0
47	20241220	181900	244300220	1872	1872	1872	1872	0
48	20241220	181800	244300220	1872	1872	1872	1872	0
49	20241220	181700	244300220	1872	1872	1872	1872	0
50	20241220	181600	244300220	1872	1872	1872	1872	0
51	20241220	181500	244300220	1872	1872	1872	1872	0
52	20241220	181400	244300220	1872	1872	1872	1872	0
53	20241220	181300	244300220	1872	1872	1872	1872	0
54	20241220	181200	244300220	1872	1872	1872	1872	0
55	20241220	181100	244300220	1872	1872	1872	1872	0
56	20241220	181000	244300220	1872	1872	1872	1872	0
57	20241220	180900	244300220	1872	1872	1872	1872	0
58	20241220	180800	244300220	1872	1872	1872	1872	0
59	20241220	180700	244300220	1872	1872	1872	1872	0
60	20241220	180600	244300220	1872	1872	1872	1872	0
61	20241220	180500	244300220	1872	1872	1872	1872	0
62	20241220	180400	244300220	1872	1872	1872	1872	5411
63	20241220	180300	244300220	1872	1872	1872	1872	0
64	20241220	180200	244300220	1872	1872	1872	1872	0
65	20241220	180100	244300220	1872	1872	1872	1872	0
66	20241220	180000	244300220	1872	1872	1872	1872	0
67	20241220	175900	244300220	1872	1872	1872	1872	0
68	20241220	175800	244300220	1872	1872	1872	1872	0
69	20241220	175700	244300220	1872	1872	1872	1872	0
70	20241220	175600	244300220	1872	1872	1872	1872	0
71	20241220	175500	244300220	1872	1872	1872	1872	0
72	20241220	175400	244300220	1872	1872	1872	1872	0
73	20241220	175300	244300220	1872	1872	1872	1872	0
74	20241220	175200	244300220	1872	1872	1872	1872	0
75	20241220	175100	244300220	1872	1872	1872	1872	0
76	20241220	175000	244300220	1872	1872	1872	1872	0
77	20241220	174900	244300220	1872	1872	1872	1872	0
78	20241220	174800	244300220	1872	1872	1872	1872	0
79	20241220	174700	244300220	1872	1872	1872	1872	0
80	20241220	174600	244300220	1872	1872	1872	1872	0
81	20241220	174500	244300220	1872	1872	1872	1872	0
82	20241220	174400	244300220	1872	1872	1872	1872	0
83	20241220	174300	244300220	1872	1872	1872	1872	0
84	20241220	174200	244300220	1872	1872	1872	1872	0
85	20241220	174100	244300220	1872	1872	1872	1872	0
86	20241220	174000	244300220	1872	1872	1872	1872	0
87	20241220	173900	244300220	1872	1872	1872	1872	0
88	20241220	173800	244300220	1872	1872	1872	1872	0
89	20241220	173700	244300220	1872	1872	1872	1872	0
90	20241220	173600	244300220	1872	1872	1872	1872	0
91	20241220	173500	244300220	1872	1872	1872	1872	0
92	20241220	173400	244300220	1872	1872	1872	1872	5411
93	20241220	173300	244300220	1872	1872	1872	1872	0
94	20241220	173200	244300220	1872	1872	1872	1872	0
95	20241220	173100	244300220	1872	1872	1872	1872	0
96	20241220	173000	244300220	1872	1872	1872	1872	0
97	20241220	172900	244300220	1872	1872	1872	1872	0
98	20241220	172800	244300220	1872	1872	1872	1872	0
99	20241220	172700	244300220	1872	1872	1872	1872	0
100	20241220	172600	244300220	1872	1872	1872	1872	0
101	20241220	172500	244300220	1872	1872	1872	1872	0
102	20241220	172400	244300220	1872	1872	1872	1872	0
103	20241220	172300	244300220	1872	1872	1872	1872	0
104	20241220	172200	244300220	1872	1872	1872	1872	0
105	20241220	172100	244300220	1872	1872	1872	1872	0
106	20241220	172000	244300220	1872	1872	1872	1872	0
107	20241220	171900	244300220	1872	1872	1872	1872	0
108	20241220	171800	244300220	1872	1872	1872	1872	0
109	20241220	171700	244300220	1872	1872	1872	1872	0
110	20241220	171600	244300220	1872	1872	1872	1872	0
111	20241220	171500	244300220	1872	1872	1872	1872	0
112	20241220	171400	244300220	1872	1872	1872	1872	0
113	20241220	171300	244300220	1872	1872	1872	1872	0
114	20241220	171200	244300220	1872	1872	1872	1872	0
115	20241220	171100	244300220	1872	1872	1872	1872	0
116	20241220	171000	244300220	1872	1872	1872	1872	0
117	20241220	170900	244300220	1872	1872	1872	1872	0
118	20241220	170800	244300220	1872	1872	1872	1872	0
119	20241220	170700	244300220	1872	1872	1872	1872	0
120	20241220	170600	244300220	1872	1872	1872	1872	0
121	20241220	170500	244300220	1872	1872	1872	1872	0
122	20241220	170400	244300220	1872	1872	1872	1872	5411
123	20241220	170300	244300220	1872	1872	1872	1872	0
124	20241220	170200	244300220	1872	1872	1872	1872	0
125	20241220	170100	244300220	1872	1872	1872	1872	0
126	20241220	170000	244300220	1872	1872	1872	1872	0
127	20241220	165900	244300220	1872	1872	1872	1872	0
128	20241220	165800	244300220	1872	1872	1872	1872	0
129	20241220	165700	244300220	1872	1872	1872	1872	0
130	20241220	165600	244300220	1872	1872	1872	1872	0
131	20241220	165500	244300220	1872	1872	1872	1872	0
132	20241220	165400	244300220	1872	1872	1872	1872	0
133	20241220	165300	244300220	1872	1872	1872	1872	0
134	20241220	165200	244300220	1872	1872	1872	1872	0
135	20241220	165100	244300220	1872	1872	1872	1872	0
136	20241220	165000	244300220	1872	1872	1872	1872	0
137	20241220	164900	244300220	1872	1872	1872	1872	0
138	20241220	164800	244300220	1872	1872	1872	1872	0
139	20241220	164700	244300220	1872	1872	1872	1872	0
140	20241220	164600	244300220	1872	1872	1872	1872	0
141	20241220	164500	244300220	1872	1872	1872	1872	0
142	20241220	164400	244300220	1872	1872	1872	1872	0
143	20241220	164300	244300220	1872	1872	1872	1872	0
144	20241220	164200	244300220	1872	1872	1872	1872	0
145	20241220	164100	244300220	1872	1872	1872	1872	0
146	20241220	164000	244300220	1872	1872	1872	1872	0
147	20241220	163900	244300220	1872	1872	1872	1872	0
148	20241220	163800	244300220	1872	1872	1872	1872	0
149	20241220	163700	244300220	1872	1872	1872	1872	0
150	20241220	163600	244300220	1872	1872	1872	1872	0
151	20241220	163500	244300220	1872	1872	1872	1872	0
152	20241220	163400	244300220	1872	1872	1872	1872	5411
153	20241220	163300	244300220	1872	1872	1872	1872	0
154	20241220	163200	244300220	1872	1872	1872	1872	0
155	20241220	163100	244300220	1872	1872	1872	1872	0
156	20241220	163000	244300220	1872	1872	1872	1872	0
157	20241220	162900	244300220	1872	1872	1872	1872	0
158	20241220	162800	244300220	1872	1872	1872	1872	0
159	20241220	162700	244300220	1872	1872	1872	1872	0
160	20241220	162600	244300220	1872	1872	1872	1872	0
161	20241220	162500	244300220	1872	1872	1872	1872	0
162	20241220	162400	244300220	1872	1872	1872	1872	0
163	20241220	162300	244300220	1872	1872	1872	1872	0
164	20241220	162200	244300220	1872	1872	1872	1872	0
165	20241220	162100	244300220	1872	1872	1872	1872	0
166	20241220	162000	244300220	1872	1872	1872	1872	0
167	20241220	161900	244300220	1872	1872	1872	1872	0
168	20241220	161800	244300220	1872	1872	1872	1872	0
169	20241220	161700	244300220	1872	1872	1872	1872	0
170	20241220	161600	244300220	1872	1872	1872	1872	0
171	20241220	161500	244300220	1872	1872	1872	1872	0
172	20241220	161400	244300220	1872	1872	1872	1872	0
173	20241220	161300	244300220	1872	1872	1872	1872	0
174	20241220	161200	244300220	1872	1872	1872	1872	0
175	20241220	161100	244300220	1872	1872	1872	1872	0
176	20241220	161000	244300220	1872	1872	1872	1872	0
177	20241220	160900	244300220	1872	1872	1872	1872	0
178	20241220	160800	244300220	1872	1872	1872	1872	0
179	20241220	160700	244300220	1872	1872	1872	1872	0
180	20241220	160600	244300220	1872	1872	1872	1872	0
181	20241220	160500	244300220	1872	1872	1872	1872	0
182	20241220	160400	244300220	1872	1872	1872	1872	5411
183	20241220	160300	244300220	1872	1872	1872	1872	0
184	20241220	160200	244300220	1872	1872	1872	1872	0
185	20241220	160100	244300220	1872	1872	1872	1872	0
186	20241220	160000	244300220	1872	1872	1872	1872	0
187	20241220	155900	244300220	1872	1872	1872	1872	0
188	20241220	155800	244300220	1872	1872	1872	1872	0
189	20241220	155700	244300220	1872	1872	1872	1872	0
190	20241220	155600	244300220	1872	1872	1872	1872	0
191	20241220	155500	244300220	1872	1872	1872	1872	0
192	20241220	155400	244300220	1872	1872	1872	1872	0
193	20241220	155300	244300220	1872	1872	1872	1872	0
194	20241220	155200	244300220	1872	1872	1872	1872	0
195	20241220	155100	244300220	1872	1872	1872	1872	0
196	20241220	155000	244300220	1872	1872	1872	1872	0
197	20241220	154900	244300220	1872	1872	1872	1872	0
198	20241220	154800	244300220	1872	1872	1872	1872	0
199	20241220	154700	244300220	1872	1872	1872	1872	0
200	20241220	154600	244300220	1872	1872	1872	1872	0
201	20241220	154500	244300220	1872	1872	1872	1872	0
202	20241220	154400	244300220	1872	1872	1872	1872	0
203	20241220	154300	244300220	1872	1872	1872	1872	0
204	20241220	154200	244300220	1872	1872	1872	1872	0
205	20241220	154100	244300220	1872	1872	1872	1872	0
206	20241220	154000	244300220	1872	1872	1872	1872	0
207	20241220	153900	244300220	1872	1872	1872	1872	0
208	20241220	153800	244300220	1872	1872	1872	1872	0
209	20241220	153700	244300220	1872	1872	1872	1872	0
210	20241220	153600	244300220	1872	1872	1872	1872	0
211	20241220	153500	244300220	1872	1872	1872	1872	0
212	20241220	153400	244300220	1872	1872	1872	1872	5411
213	20241220	153300	244300220	1872	1872	1872	1872	0
214	20241220	153200	244300220	1872	1872	1872	1872	0
215	20241220	153100	244300220	1872	1872	1872	1872	0
216	20241220	153000	244300220	1872	1872	1872	1872	5411
217	20241220	152900	234170828	1871	1871	1871	1871	0
218	20241220	152800	234170828	1871	1871	1871	1871	0
219	20241220	152700	234170828	1871	1871	1871	1871	0
220	20241220	152600	234170828	1871	1871	1871	1871	0
221	20241220	152500	234170828	1871	1871	1871	1871	0
222	20241220	152400	234170828	1871	1871	1871	1871	0
223	20241220	152300	234170828	1871	1871	1871	1871	0
224	20241220	152200	234170828	1871	1871	1871	1871	0
225	20241220	152100	234170828	1871	1871	1871	1871	0
226	20241220	152000	234170828	1871	1871	1871	1871	0
227	20241220	151900	234170828	1871	1871	1871	1870	2164
228	20241220	151800	230123484	1871	1872	1875	1871	1590
229	20241220	151700	227147003	1871	1871	1871	1871	22
230	20241220	151600	227105841	1871	1871	1871	1871	436
231	20241220	151500	226290085	1871	1872	1872	1871	582
232	20241220	151400	225201145	1871	1871	1871	1871	0
233	20241220	151300	225201145	1871	1873	1873	1871	80
234	20241220	151200	225051446	1874	1875	1875	1874	15
235	20241220	151100	225023329	1875	1875	1875	1875	0
236	20241220	151000	225023329	1875	1875	1875	1875	7
237	20241220	150900	225010204	1875	1875	1875	1875	0
238	20241220	150800	225010204	1875	1875	1875	1875	8
239	20241220	150700	224995204	1875	1875	1875	1875	0
240	20241220	150600	224995204	1875	1875	1875	1875	1
241	20241220	150500	224993329	1871	1871	1871	1871	0
242	20241220	150400	224993329	1871	1871	1871	1871	0
243	20241220	150300	224993329	1871	1871	1871	1871	0
244	20241220	150200	224993329	1871	1875	1875	1871	554
245	20241220	150100	223954795	1875	1875	1875	1875	0
246	20241220	150000	223954795	1875	1875	1875	1875	0
247	20241220	145900	223954795	1875	1871	1875	1871	101
248	20241220	145800	223765820	1870	1870	1870	1869	1884
249	20241220	145700	220244325	1871	1871	1871	1871	0
250	20241220	145600	220244325	1871	1871	1871	1871	0
251	20241220	145500	220244325	1871	1871	1871	1871	313
252	20241220	145400	219658702	1877	1877	1877	1877	0
253	20241220	145300	219658702	1877	1877	1877	1877	1
254	20241220	145200	219656825	1871	1871	1871	1871	1
255	20241220	145100	219654954	1870	1872	1872	1869	498
256	20241220	145000	218723508	1873	1873	1873	1873	15
257	20241220	144900	218695413	1877	1877	1877	1877	0
258	20241220	144800	218695413	1877	1877	1877	1877	0
259	20241220	144700	218695413	1877	1877	1877	1877	0
260	20241220	144600	218695413	1877	1877	1877	1877	0
261	20241220	144500	218695413	1877	1870	1877	1870	2
262	20241220	144400	218691666	1879	1879	1879	1879	0
263	20241220	144300	218691666	1879	1871	1879	1871	112
264	20241220	144200	218482106	1871	1870	1871	1870	471
265	20241220	144100	217601191	1870	1870	1870	1870	201
266	20241220	144000	217225321	1869	1869	1869	1869	500
267	20241220	143900	216290821	1869	1870	1870	1869	1286
268	20241220	143800	213887203	1870	1873	1873	1870	552
269	20241220	143700	212854350	1874	1874	1874	1874	0
270	20241220	143600	212854350	1874	1874	1874	1874	0
271	20241220	143500	212854350	1874	1875	1875	1874	14
272	20241220	143400	212828103	1879	1879	1879	1879	0
273	20241220	143300	212828103	1879	1879	1879	1879	0
274	20241220	143200	212828103	1879	1878	1879	1873	101
275	20241220	143100	212638867	1879	1879	1879	1879	0
276	20241220	143000	212638867	1879	1879	1879	1879	1
277	20241220	142900	212636988	1879	1879	1879	1879	1
278	20241220	142800	212635109	1877	1879	1879	1877	168
279	20241220	142700	212319440	1879	1879	1879	1879	0
280	20241220	142600	212319440	1879	1879	1879	1879	0
281	20241220	142500	212319440	1879	1879	1879	1879	16
282	20241220	142400	212289376	1875	1875	1875	1875	21
283	20241220	142300	212250001	1880	1880	1880	1880	0
284	20241220	142200	212250001	1880	1880	1880	1880	2
285	20241220	142100	212246241	1874	1874	1874	1874	0
286	20241220	142000	212246241	1874	1874	1874	1874	0
287	20241220	141900	212246241	1874	1874	1874	1874	48
288	20241220	141800	212156289	1881	1881	1881	1881	0
289	20241220	141700	212156289	1881	1881	1881	1881	0
290	20241220	141600	212156289	1881	1881	1881	1881	1
291	20241220	141500	212154408	1875	1881	1881	1875	206
292	20241220	141400	211767634	1881	1881	1881	1881	2
293	20241220	141300	211763872	1869	1869	1869	1869	0
294	20241220	141200	211763872	1869	1876	1876	1869	2830
295	20241220	141100	206470825	1876	1876	1876	1876	0
296	20241220	141000	206470825	1876	1876	1876	1876	0
297	20241220	140900	206470825	1876	1876	1876	1876	100
298	20241220	140800	206283225	1876	1876	1876	1876	0
299	20241220	140700	206283225	1876	1876	1876	1876	0
300	20241220	140600	206283225	1876	1877	1877	1876	24
301	20241220	140500	206238179	1877	1878	1882	1877	51
302	20241220	140400	206142437	1880	1880	1880	1880	0
303	20241220	140300	206142437	1880	1880	1880	1880	100
304	20241220	140200	205954437	1880	1880	1880	1880	0
305	20241220	140100	205954437	1880	1880	1880	1880	0
306	20241220	140000	205954437	1880	1880	1880	1880	0
307	20241220	135900	205954437	1880	1880	1880	1880	0
308	20241220	135800	205954437	1880	1880	1880	1880	0
309	20241220	135700	205954437	1880	1880	1880	1880	0
310	20241220	135600	205954437	1880	1880	1880	1880	51
311	20241220	135500	205858557	1880	1880	1880	1880	131
312	20241220	135400	205612277	1880	1875	1880	1875	201
313	20241220	135300	205235397	1870	1870	1870	1870	270
314	20241220	135200	204730497	1870	1870	1870	1870	16
315	20241220	135100	204700577	1875	1875	1875	1875	3
316	20241220	135000	204694952	1870	1875	1875	1870	59
317	20241220	134900	204584612	1870	1871	1871	1870	3001
318	20241220	134800	198971742	1871	1870	1871	1870	1962
319	20241220	134700	195300841	1871	1872	1872	1871	4639
320	20241220	134600	186620791	1872	1872	1872	1872	50
321	20241220	134500	186527191	1872	1874	1874	1872	1200
322	20241220	134400	184280647	1882	1882	1882	1882	0
323	20241220	134300	184280647	1882	1882	1882	1882	0
324	20241220	134200	184280647	1882	1882	1882	1882	0
325	20241220	134100	184280647	1882	1882	1882	1882	0
326	20241220	134000	184280647	1882	1882	1882	1882	1
327	20241220	133900	184278765	1872	1872	1872	1872	500
328	20241220	133800	183342765	1883	1883	1883	1883	1
329	20241220	133700	183340882	1872	1875	1875	1872	894
330	20241220	133600	181666851	1877	1877	1877	1877	0
331	20241220	133500	181666851	1877	1877	1877	1877	0
332	20241220	133400	181666851	1877	1877	1877	1877	69
333	20241220	133300	181537338	1876	1876	1876	1876	0
334	20241220	133200	181537338	1876	1876	1876	1876	0
335	20241220	133100	181537338	1876	1876	1876	1876	51
336	20241220	133000	181441662	1874	1874	1874	1874	19
337	20241220	132900	181406056	1874	1874	1874	1874	1000
338	20241220	132800	179532056	1872	1872	1872	1872	0
339	20241220	132700	179532056	1872	1872	1872	1872	0
340	20241220	132600	179532056	1872	1872	1872	1872	0
341	20241220	132500	179532056	1872	1872	1872	1872	1015
342	20241220	132400	177631976	1873	1873	1873	1873	18
343	20241220	132300	177598262	1874	1874	1874	1874	0
344	20241220	132200	177598262	1874	1874	1874	1874	0
345	20241220	132100	177598262	1874	1875	1875	1874	120
346	20241220	132000	177373324	1876	1876	1876	1876	0
347	20241220	131900	177373324	1876	1878	1878	1876	378
348	20241220	131800	176663880	1878	1878	1878	1878	0
349	20241220	131700	176663880	1878	1878	1878	1878	42
350	20241220	131600	176585004	1879	1880	1880	1879	564
351	20241220	131500	175525232	1885	1885	1885	1885	0
352	20241220	131400	175525232	1885	1885	1885	1885	1
353	20241220	131300	175523347	1887	1887	1887	1887	0
354	20241220	131200	175523347	1887	1887	1887	1887	0
355	20241220	131100	175523347	1887	1887	1887	1887	0
356	20241220	131000	175523347	1887	1887	1887	1887	1
357	20241220	130900	175521460	1880	1882	1882	1880	17
358	20241220	130800	175489475	1882	1882	1882	1882	0
359	20241220	130700	175489475	1882	1883	1883	1882	21
360	20241220	130600	175449937	1889	1889	1889	1889	0
361	20241220	130500	175449937	1889	1889	1889	1889	0
362	20241220	130400	175449937	1889	1889	1889	1889	1
363	20241220	130300	175448048	1883	1883	1883	1883	5
364	20241220	130200	175438633	1890	1890	1890	1890	1
365	20241220	130100	175436743	1889	1889	1889	1889	311
366	20241220	130000	174849264	1882	1882	1882	1882	8
367	20241220	125900	174834208	1890	1890	1890	1890	0
368	20241220	125800	174834208	1890	1890	1890	1890	0
369	20241220	125700	174834208	1890	1890	1890	1890	0
370	20241220	125600	174834208	1890	1884	1890	1882	84
371	20241220	125500	174675952	1890	1888	1890	1886	340
372	20241220	125400	174033818	1891	1889	1891	1885	6245
373	20241220	125300	162233434	1890	1880	1890	1879	275
374	20241220	125200	161716086	1879	1877	1879	1877	480
375	20241220	125100	160814722	1874	1875	1875	1874	3699
376	20241220	125000	153879177	1877	1877	1877	1877	0
377	20241220	124900	153879177	1877	1876	1877	1875	624
378	20241220	124800	152708628	1876	1876	1876	1876	942
379	20241220	124700	150941436	1877	1877	1877	1877	7
380	20241220	124600	150928297	1877	1877	1877	1877	0
381	20241220	124500	150928297	1877	1877	1877	1877	0
382	20241220	124400	150928297	1877	1875	1877	1875	12035
383	20241220	124300	128362670	1875	1875	1875	1875	0
384	20241220	124200	128362670	1875	1875	1875	1875	0
385	20241220	124100	128362670	1875	1875	1875	1875	0
386	20241220	124000	128362670	1875	1875	1875	1875	12
387	20241220	123900	128340170	1875	1875	1875	1875	2
388	20241220	123800	128336420	1874	1875	1875	1874	136
389	20241220	123700	128081438	1874	1874	1874	1874	200
390	20241220	123600	127706638	1871	1871	1871	1871	0
391	20241220	123500	127706638	1871	1871	1871	1871	0
392	20241220	123400	127706638	1871	1871	1871	1871	0
393	20241220	123300	127706638	1871	1871	1871	1871	0
394	20241220	123200	127706638	1871	1871	1871	1871	0
395	20241220	123100	127706638	1871	1873	1873	1871	728
396	20241220	123000	126344314	1873	1873	1873	1873	1
397	20241220	122900	126342441	1875	1875	1875	1875	0
398	20241220	122800	126342441	1875	1875	1875	1875	1
399	20241220	122700	126340566	1873	1873	1873	1873	59
400	20241220	122600	126230059	1877	1877	1877	1877	0
401	20241220	122500	126230059	1877	1877	1877	1877	0
402	20241220	122400	126230059	1877	1877	1877	1877	0
403	20241220	122300	126230059	1877	1877	1877	1877	0
404	20241220	122200	126230059	1877	1877	1877	1877	0
405	20241220	122100	126230059	1877	1877	1877	1877	1
406	20241220	122000	126228182	1871	1870	1871	1870	1110
407	20241220	121900	124152372	1871	1870	1871	1870	404
408	20241220	121800	123396655	1870	1872	1872	1870	925
409	20241220	121700	121666736	1872	1872	1872	1872	2
410	20241220	121600	121662992	1873	1873	1873	1873	7
411	20241220	121500	121649881	1874	1874	1874	1874	12
412	20241220	121400	121627393	1879	1879	1879	1879	0
413	20241220	121300	121627393	1879	1879	1879	1879	0
414	20241220	121200	121627393	1879	1879	1879	1879	0
415	20241220	121100	121627393	1879	1879	1879	1879	0
416	20241220	121000	121627393	1879	1879	1879	1879	0
417	20241220	120900	121627393	1879	1879	1879	1879	0
418	20241220	120800	121627393	1879	1879	1879	1879	1
419	20241220	120700	121625514	1873	1873	1873	1873	16
420	20241220	120600	121595546	1879	1879	1879	1879	1
421	20241220	120500	121593667	1879	1879	1879	1879	2
422	20241220	120400	121589909	1880	1880	1880	1880	0
423	20241220	120300	121589909	1880	1880	1880	1880	0
424	20241220	120200	121589909	1880	1880	1880	1880	1
425	20241220	120100	121588029	1874	1874	1874	1874	18
426	20241220	120000	121554297	1871	1871	1871	1871	1
427	20241220	115900	121552426	1871	1871	1871	1871	0
428	20241220	115800	121552426	1871	1871	1874	1871	443
429	20241220	115700	120723570	1871	1871	1871	1871	0
430	20241220	115600	120723570	1871	1871	1871	1871	0
431	20241220	115500	120723570	1871	1871	1871	1871	73
432	20241220	115400	120586987	1871	1871	1871	1871	0
433	20241220	115300	120586987	1871	1871	1871	1871	159
434	20241220	115200	120289498	1871	1871	1871	1871	0
435	20241220	115100	120289498	1871	1871	1871	1871	500
436	20241220	115000	119353998	1871	1871	1871	1871	1
437	20241220	114900	119352127	1870	1870	1870	1870	0
438	20241220	114800	119352127	1870	1870	1870	1870	941
439	20241220	114700	117592457	1869	1869	1869	1869	240
440	20241220	114600	117143897	1869	1869	1869	1869	39
441	20241220	114500	117071006	1869	1870	1870	1869	50
442	20241220	114400	116977545	1870	1873	1873	1870	223
443	20241220	114300	116560402	1873	1874	1874	1873	214
444	20241220	114200	116159577	1872	1872	1872	1872	0
445	20241220	114100	116159577	1872	1872	1872	1872	0
446	20241220	114000	116159577	1872	1875	1875	1872	3296
447	20241220	113900	109984160	1875	1876	1876	1875	58
448	20241220	113800	109875397	1876	1876	1876	1876	0
449	20241220	113700	109875397	1876	1876	1876	1876	0
450	20241220	113600	109875397	1876	1876	1876	1876	0
451	20241220	113500	109875397	1876	1877	1877	1876	47
452	20241220	113400	109787220	1875	1875	1875	1875	0
453	20241220	113300	109787220	1875	1875	1875	1875	11
454	20241220	113200	109766595	1875	1882	1882	1875	4620
455	20241220	113100	101085830	1884	1884	1884	1884	40
456	20241220	113000	101010470	1882	1882	1882	1882	0
457	20241220	112900	101010470	1882	1882	1882	1882	0
458	20241220	112800	101010470	1882	1882	1882	1882	4
459	20241220	112700	101002942	1883	1883	1883	1883	55
460	20241220	112600	100899377	1884	1884	1884	1884	0
461	20241220	112500	100899377	1884	1885	1885	1884	23
462	20241220	112400	100856032	1890	1890	1890	1890	0
463	20241220	112300	100856032	1890	1890	1890	1890	0
464	20241220	112200	100856032	1890	1890	1890	1890	0
465	20241220	112100	100856032	1890	1890	1890	1890	0
466	20241220	112000	100856032	1890	1890	1890	1890	0
467	20241220	111900	100856032	1890	1890	1890	1890	0
468	20241220	111800	100856032	1890	1890	1890	1890	0
469	20241220	111700	100856032	1890	1885	1890	1885	6
470	20241220	111600	100844717	1884	1884	1884	1884	0
471	20241220	111500	100844717	1884	1884	1884	1884	0
472	20241220	111400	100844717	1884	1884	1884	1884	1
473	20241220	111300	100842833	1886	1887	1887	1886	12
474	20241220	111200	100820191	1887	1887	1887	1887	0
475	20241220	111100	100820191	1887	1887	1887	1887	0
476	20241220	111000	100820191	1887	1887	1887	1887	16
477	20241220	110900	100789999	1890	1890	1890	1890	0
478	20241220	110800	100789999	1890	1890	1890	1890	209
479	20241220	110700	100394989	1890	1890	1890	1890	86
480	20241220	110600	100232449	1890	1890	1890	1890	62
481	20241220	110500	100115269	1890	1888	1890	1885	1049
482	20241220	110400	98135942	1884	1884	1884	1884	0
483	20241220	110300	98135942	1884	1884	1884	1884	0
484	20241220	110200	98135942	1884	1884	1884	1884	0
485	20241220	110100	98135942	1884	1885	1885	1884	10
486	20241220	110000	98117095	1885	1885	1885	1885	8
487	20241220	105900	98102015	1891	1890	1891	1890	2830
488	20241220	105800	92753308	1890	1890	1890	1890	0
489	20241220	105700	92753308	1890	1890	1890	1890	1
490	20241220	105600	92751418	1885	1885	1885	1885	7
491	20241220	105500	92738223	1890	1890	1890	1890	0
492	20241220	105400	92738223	1890	1890	1890	1890	0
493	20241220	105300	92738223	1890	1890	1890	1890	1
494	20241220	105200	92736333	1890	1890	1890	1890	0
495	20241220	105100	92736333	1890	1890	1890	1890	0
496	20241220	105000	92736333	1890	1890	1890	1890	0
497	20241220	104900	92736333	1890	1890	1890	1890	0
498	20241220	104800	92736333	1890	1890	1890	1890	0
499	20241220	104700	92736333	1890	1890	1890	1890	1
500	20241220	104600	92734443	1880	1880	1880	1880	0
501	20241220	104500	92734443	1880	1888	1888	1880	3425
502	20241220	104400	86272724	1892	1892	1892	1892	0
503	20241220	104300	86272724	1892	1892	1892	1892	0
504	20241220	104200	86272724	1892	1892	1892	1892	0
505	20241220	104100	86272724	1892	1892	1892	1892	7
506	20241220	104000	86259480	1892	1887	1892	1887	2075
507	20241220	103900	82335821	1888	1888	1888	1888	20
508	20241220	103800	82298061	1888	1888	1888	1888	7
509	20241220	103700	82284845	1888	1888	1888	1888	0
510	20241220	103600	82284845	1888	1888	1888	1888	0
511	20241220	103500	82284845	1888	1888	1888	1888	367
512	20241220	103400	81591949	1888	1888	1888	1888	0
513	20241220	103300	81591949	1888	1888	1888	1888	205
514	20241220	103200	81204909	1888	1888	1888	1888	42
515	20241220	103100	81125613	1888	1888	1890	1888	1053
516	20241220	103000	79136993	1888	1886	1888	1885	26
517	20241220	102900	79087935	1886	1886	1886	1886	1
518	20241220	102800	79086049	1886	1887	1887	1886	560
519	20241220	102700	78029384	1887	1887	1887	1887	41
520	20241220	102600	77952017	1889	1889	1889	1889	0
521	20241220	102500	77952017	1889	1888	1889	1888	868
522	20241220	102400	76312733	1891	1891	1891	1891	1
523	20241220	102300	76310842	1888	1888	1888	1888	0
524	20241220	102200	76310842	1888	1888	1888	1888	236
525	20241220	102100	75865274	1888	1891	1891	1888	1916
526	20241220	102000	72243706	1891	1891	1891	1891	0
527	20241220	101900	72243706	1891	1890	1891	1890	1683
528	20241220	101800	69062834	1890	1887	1890	1882	1202
529	20241220	101700	66792496	1887	1883	1887	1883	88
530	20241220	101600	66626444	1887	1887	1887	1887	4
531	20241220	101500	66618896	1890	1890	1890	1890	0
532	20241220	101400	66618896	1890	1884	1890	1883	1576
533	20241220	101300	63643366	1885	1885	1885	1885	6
534	20241220	101200	63632056	1884	1883	1884	1883	395
535	20241220	101100	62887971	1883	1883	1883	1883	4
536	20241220	101000	62880439	1883	1883	1883	1883	1
537	20241220	100900	62878556	1881	1879	1881	1879	1732
538	20241220	100800	59621825	1878	1878	1878	1878	493
539	20241220	100700	58695971	1878	1878	1878	1878	7
540	20241220	100600	58682825	1879	1879	1879	1879	0
541	20241220	100500	58682825	1879	1879	1879	1879	0
542	20241220	100400	58682825	1879	1879	1879	1879	11
543	20241220	100300	58662156	1879	1879	1879	1879	0
544	20241220	100200	58662156	1879	1879	1879	1879	7
545	20241220	100100	58649003	1879	1879	1879	1879	0
546	20241220	100000	58649003	1879	1879	1879	1879	0
547	20241220	095900	58649003	1879	1879	1879	1879	7
548	20241220	095800	58635850	1879	1879	1879	1879	0
549	20241220	095700	58635850	1879	1879	1879	1879	1
550	20241220	095600	58633971	1870	1870	1870	1870	0
551	20241220	095500	58633971	1870	1870	1870	1870	0
552	20241220	095400	58633971	1870	1870	1870	1870	0
553	20241220	095300	58633971	1870	1870	1870	1870	31
554	20241220	095200	58576001	1870	1870	1870	1870	18
555	20241220	095100	58542341	1878	1878	1878	1878	0
556	20241220	095000	58542341	1878	1878	1878	1878	5
557	20241220	094900	58532951	1879	1879	1879	1879	0
558	20241220	094800	58532951	1879	1870	1879	1869	129
559	20241220	094700	58291432	1875	1875	1875	1875	5076
560	20241220	094600	48773932	1875	1875	1875	1875	268
561	20241220	094500	48271432	1867	1867	1867	1867	1
562	20241220	094400	48269565	1875	1875	1875	1875	43
563	20241220	094300	48188940	1879	1879	1879	1879	5
564	20241220	094200	48179545	1879	1879	1879	1879	1
565	20241220	094100	48177666	1879	1879	1879	1867	18
566	20241220	094000	48143868	1880	1880	1880	1880	56
567	20241220	093900	48038588	1881	1881	1881	1881	0
568	20241220	093800	48038588	1881	1881	1881	1881	10
569	20241220	093700	48019778	1882	1882	1882	1882	0
570	20241220	093600	48019778	1882	1867	1882	1867	2
571	20241220	093500	48016029	1883	1883	1883	1883	5
572	20241220	093400	48006614	1883	1882	1883	1882	255
573	20241220	093300	47526580	1883	1883	1883	1883	4
574	20241220	093200	47519048	1865	1875	1875	1865	64
575	20241220	093100	47399148	1875	1875	1875	1863	155
576	20241220	093000	47110323	1863	1869	1869	1863	170
577	20241220	092900	46793329	1868	1868	1868	1868	4
578	20241220	092800	46785857	1868	1868	1868	1868	0
579	20241220	092700	46785857	1868	1868	1868	1868	4
580	20241220	092600	46778385	1868	1868	1868	1864	56
581	20241220	092500	46673957	1863	1863	1863	1863	1
582	20241220	092400	46672094	1869	1869	1869	1869	43
583	20241220	092300	46591727	1869	1859	1869	1859	7
584	20241220	092200	46578654	1869	1864	1869	1859	3576
585	20241220	092100	39915250	1863	1865	1865	1863	2024
586	20241220	092000	36142850	1865	1867	1867	1865	300
587	20241220	091900	35583096	1865	1865	1865	1865	0
588	20241220	091800	35583096	1865	1865	1865	1865	104
589	20241220	091700	35389136	1865	1865	1865	1865	10
590	20241220	091600	35370486	1865	1867	1867	1865	2000
591	20241220	091500	31638633	1867	1867	1867	1867	1
592	20241220	091400	31636766	1875	1875	1875	1875	1
593	20241220	091300	31634891	1867	1871	1871	1867	1750
594	20241220	091200	28365703	1870	1870	1870	1870	41
595	20241220	091100	28289033	1871	1871	1871	1871	785
596	20241220	091000	26820298	1871	1872	1872	1871	3898
597	20241220	090900	19524610	1873	1875	1875	1873	3326
598	20241220	090800	13290595	1875	1877	1877	1875	2903
599	20241220	090700	7845591	1877	1877	1877	1877	0
600	20241220	090600	7845591	1877	1877	1877	1877	121
601	20241220	090500	7618474	1877	1877	1877	1877	0
602	20241220	090400	7618474	1877	1887	1887	1877	742
603	20241220	090300	6218420	1877	1877	1887	1877	1760
604	20241220	090200	2904900	1887	1887	1887	1887	0
605	20241220	090100	2904900	1887	1887	1887	1887	0
606	20241220	090000	2904900	1887	1875	1887	1875	1548