KissMeData/017550/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	190400	152472608	1862	1862	1862	1862	1948
3	20241218	190300	152472608	1862	1862	1862	1862	0
4	20241218	190200	152472608	1862	1862	1862	1862	0
5	20241218	190100	152472608	1862	1862	1862	1862	0
6	20241218	190000	152472608	1862	1862	1862	1862	0
7	20241218	185900	152472608	1862	1862	1862	1862	0
8	20241218	185800	152472608	1862	1862	1862	1862	0
9	20241218	185700	152472608	1862	1862	1862	1862	0
10	20241218	185600	152472608	1862	1862	1862	1862	0
11	20241218	185500	152472608	1862	1862	1862	1862	0
12	20241218	185400	152472608	1862	1862	1862	1862	0
13	20241218	185300	152472608	1862	1862	1862	1862	0
14	20241218	185200	152472608	1862	1862	1862	1862	0
15	20241218	185100	152472608	1862	1862	1862	1862	0
16	20241218	185000	152472608	1862	1862	1862	1862	0
17	20241218	184900	152472608	1862	1862	1862	1862	0
18	20241218	184800	152472608	1862	1862	1862	1862	0
19	20241218	184700	152472608	1862	1862	1862	1862	0
20	20241218	184600	152472608	1862	1862	1862	1862	0
21	20241218	184500	152472608	1862	1862	1862	1862	0
22	20241218	184400	152472608	1862	1862	1862	1862	0
23	20241218	184300	152472608	1862	1862	1862	1862	0
24	20241218	184200	152472608	1862	1862	1862	1862	0
25	20241218	184100	152472608	1862	1862	1862	1862	0
26	20241218	184000	152472608	1862	1862	1862	1862	0
27	20241218	183900	152472608	1862	1862	1862	1862	0
28	20241218	183800	152472608	1862	1862	1862	1862	0
29	20241218	183700	152472608	1862	1862	1862	1862	0
30	20241218	183600	152472608	1862	1862	1862	1862	0
31	20241218	183500	152472608	1862	1862	1862	1862	0
32	20241218	183400	152472608	1862	1862	1862	1862	1948
33	20241218	183300	152472608	1862	1862	1862	1862	0
34	20241218	183200	152472608	1862	1862	1862	1862	0
35	20241218	183100	152472608	1862	1862	1862	1862	0
36	20241218	183000	152472608	1862	1862	1862	1862	0
37	20241218	182900	152472608	1862	1862	1862	1862	0
38	20241218	182800	152472608	1862	1862	1862	1862	0
39	20241218	182700	152472608	1862	1862	1862	1862	0
40	20241218	182600	152472608	1862	1862	1862	1862	0
41	20241218	182500	152472608	1862	1862	1862	1862	0
42	20241218	182400	152472608	1862	1862	1862	1862	0
43	20241218	182300	152472608	1862	1862	1862	1862	0
44	20241218	182200	152472608	1862	1862	1862	1862	0
45	20241218	182100	152472608	1862	1862	1862	1862	0
46	20241218	182000	152472608	1862	1862	1862	1862	0
47	20241218	181900	152472608	1862	1862	1862	1862	0
48	20241218	181800	152472608	1862	1862	1862	1862	0
49	20241218	181700	152472608	1862	1862	1862	1862	0
50	20241218	181600	152472608	1862	1862	1862	1862	0
51	20241218	181500	152472608	1862	1862	1862	1862	0
52	20241218	181400	152472608	1862	1862	1862	1862	0
53	20241218	181300	152472608	1862	1862	1862	1862	0
54	20241218	181200	152472608	1862	1862	1862	1862	0
55	20241218	181100	152472608	1862	1862	1862	1862	0
56	20241218	181000	152472608	1862	1862	1862	1862	0
57	20241218	180900	152472608	1862	1862	1862	1862	0
58	20241218	180800	152472608	1862	1862	1862	1862	0
59	20241218	180700	152472608	1862	1862	1862	1862	0
60	20241218	180600	152472608	1862	1862	1862	1862	0
61	20241218	180500	152472608	1862	1862	1862	1862	0
62	20241218	180400	152472608	1862	1862	1862	1862	1948
63	20241218	180300	152472608	1862	1862	1862	1862	0
64	20241218	180200	152472608	1862	1862	1862	1862	0
65	20241218	180100	152472608	1862	1862	1862	1862	0
66	20241218	180000	152472608	1862	1862	1862	1862	0
67	20241218	175900	152472608	1862	1862	1862	1862	0
68	20241218	175800	152472608	1862	1862	1862	1862	0
69	20241218	175700	152472608	1862	1862	1862	1862	0
70	20241218	175600	152472608	1862	1862	1862	1862	0
71	20241218	175500	152472608	1862	1862	1862	1862	0
72	20241218	175400	152472608	1862	1862	1862	1862	0
73	20241218	175300	152472608	1862	1862	1862	1862	0
74	20241218	175200	152472608	1862	1862	1862	1862	0
75	20241218	175100	152472608	1862	1862	1862	1862	0
76	20241218	175000	152472608	1862	1862	1862	1862	0
77	20241218	174900	152472608	1862	1862	1862	1862	0
78	20241218	174800	152472608	1862	1862	1862	1862	0
79	20241218	174700	152472608	1862	1862	1862	1862	0
80	20241218	174600	152472608	1862	1862	1862	1862	0
81	20241218	174500	152472608	1862	1862	1862	1862	0
82	20241218	174400	152472608	1862	1862	1862	1862	0
83	20241218	174300	152472608	1862	1862	1862	1862	0
84	20241218	174200	152472608	1862	1862	1862	1862	0
85	20241218	174100	152472608	1862	1862	1862	1862	0
86	20241218	174000	152472608	1862	1862	1862	1862	0
87	20241218	173900	152472608	1862	1862	1862	1862	0
88	20241218	173800	152472608	1862	1862	1862	1862	0
89	20241218	173700	152472608	1862	1862	1862	1862	0
90	20241218	173600	152472608	1862	1862	1862	1862	0
91	20241218	173500	152472608	1862	1862	1862	1862	0
92	20241218	173400	152472608	1862	1862	1862	1862	1948
93	20241218	173300	152472608	1862	1862	1862	1862	0
94	20241218	173200	152472608	1862	1862	1862	1862	0
95	20241218	173100	152472608	1862	1862	1862	1862	0
96	20241218	173000	152472608	1862	1862	1862	1862	0
97	20241218	172900	152472608	1862	1862	1862	1862	0
98	20241218	172800	152472608	1862	1862	1862	1862	0
99	20241218	172700	152472608	1862	1862	1862	1862	0
100	20241218	172600	152472608	1862	1862	1862	1862	0
101	20241218	172500	152472608	1862	1862	1862	1862	0
102	20241218	172400	152472608	1862	1862	1862	1862	0
103	20241218	172300	152472608	1862	1862	1862	1862	0
104	20241218	172200	152472608	1862	1862	1862	1862	0
105	20241218	172100	152472608	1862	1862	1862	1862	0
106	20241218	172000	152472608	1862	1862	1862	1862	0
107	20241218	171900	152472608	1862	1862	1862	1862	0
108	20241218	171800	152472608	1862	1862	1862	1862	0
109	20241218	171700	152472608	1862	1862	1862	1862	0
110	20241218	171600	152472608	1862	1862	1862	1862	0
111	20241218	171500	152472608	1862	1862	1862	1862	0
112	20241218	171400	152472608	1862	1862	1862	1862	0
113	20241218	171300	152472608	1862	1862	1862	1862	0
114	20241218	171200	152472608	1862	1862	1862	1862	0
115	20241218	171100	152472608	1862	1862	1862	1862	0
116	20241218	171000	152472608	1862	1862	1862	1862	0
117	20241218	170900	152472608	1862	1862	1862	1862	0
118	20241218	170800	152472608	1862	1862	1862	1862	0
119	20241218	170700	152472608	1862	1862	1862	1862	0
120	20241218	170600	152472608	1862	1862	1862	1862	0
121	20241218	170500	152472608	1862	1862	1862	1862	0
122	20241218	170400	152472608	1862	1862	1862	1862	1948
123	20241218	170300	152472608	1862	1862	1862	1862	0
124	20241218	170200	152472608	1862	1862	1862	1862	0
125	20241218	170100	152472608	1862	1862	1862	1862	0
126	20241218	170000	152472608	1862	1862	1862	1862	0
127	20241218	165900	152472608	1862	1862	1862	1862	0
128	20241218	165800	152472608	1862	1862	1862	1862	0
129	20241218	165700	152472608	1862	1862	1862	1862	0
130	20241218	165600	152472608	1862	1862	1862	1862	0
131	20241218	165500	152472608	1862	1862	1862	1862	0
132	20241218	165400	152472608	1862	1862	1862	1862	0
133	20241218	165300	152472608	1862	1862	1862	1862	0
134	20241218	165200	152472608	1862	1862	1862	1862	0
135	20241218	165100	152472608	1862	1862	1862	1862	0
136	20241218	165000	152472608	1862	1862	1862	1862	0
137	20241218	164900	152472608	1862	1862	1862	1862	0
138	20241218	164800	152472608	1862	1862	1862	1862	0
139	20241218	164700	152472608	1862	1862	1862	1862	0
140	20241218	164600	152472608	1862	1862	1862	1862	0
141	20241218	164500	152472608	1862	1862	1862	1862	0
142	20241218	164400	152472608	1862	1862	1862	1862	0
143	20241218	164300	152472608	1862	1862	1862	1862	0
144	20241218	164200	152472608	1862	1862	1862	1862	0
145	20241218	164100	152472608	1862	1862	1862	1862	0
146	20241218	164000	152472608	1862	1862	1862	1862	0
147	20241218	163900	152472608	1862	1862	1862	1862	0
148	20241218	163800	152472608	1862	1862	1862	1862	0
149	20241218	163700	152472608	1862	1862	1862	1862	0
150	20241218	163600	152472608	1862	1862	1862	1862	0
151	20241218	163500	152472608	1862	1862	1862	1862	0
152	20241218	163400	152472608	1862	1862	1862	1862	1948
153	20241218	163300	152472608	1862	1862	1862	1862	0
154	20241218	163200	152472608	1862	1862	1862	1862	0
155	20241218	163100	152472608	1862	1862	1862	1862	0
156	20241218	163000	152472608	1862	1862	1862	1862	0
157	20241218	162900	152472608	1862	1862	1862	1862	0
158	20241218	162800	152472608	1862	1862	1862	1862	0
159	20241218	162700	152472608	1862	1862	1862	1862	0
160	20241218	162600	152472608	1862	1862	1862	1862	0
161	20241218	162500	152472608	1862	1862	1862	1862	0
162	20241218	162400	152472608	1862	1862	1862	1862	0
163	20241218	162300	152472608	1862	1862	1862	1862	0
164	20241218	162200	152472608	1862	1862	1862	1862	0
165	20241218	162100	152472608	1862	1862	1862	1862	0
166	20241218	162000	152472608	1862	1862	1862	1862	0
167	20241218	161900	152472608	1862	1862	1862	1862	0
168	20241218	161800	152472608	1862	1862	1862	1862	0
169	20241218	161700	152472608	1862	1862	1862	1862	0
170	20241218	161600	152472608	1862	1862	1862	1862	0
171	20241218	161500	152472608	1862	1862	1862	1862	0
172	20241218	161400	152472608	1862	1862	1862	1862	0
173	20241218	161300	152472608	1862	1862	1862	1862	0
174	20241218	161200	152472608	1862	1862	1862	1862	0
175	20241218	161100	152472608	1862	1862	1862	1862	0
176	20241218	161000	152472608	1862	1862	1862	1862	0
177	20241218	160900	152472608	1862	1862	1862	1862	0
178	20241218	160800	152472608	1862	1862	1862	1862	0
179	20241218	160700	152472608	1862	1862	1862	1862	0
180	20241218	160600	152472608	1862	1862	1862	1862	0
181	20241218	160500	152472608	1862	1862	1862	1862	0
182	20241218	160400	152472608	1862	1862	1862	1862	1948
183	20241218	160300	152472608	1862	1862	1862	1862	0
184	20241218	160200	152472608	1862	1862	1862	1862	0
185	20241218	160100	152472608	1862	1862	1862	1862	0
186	20241218	160000	152472608	1862	1862	1862	1862	0
187	20241218	155900	152472608	1862	1862	1862	1862	0
188	20241218	155800	152472608	1862	1862	1862	1862	0
189	20241218	155700	152472608	1862	1862	1862	1862	0
190	20241218	155600	152472608	1862	1862	1862	1862	0
191	20241218	155500	152472608	1862	1862	1862	1862	0
192	20241218	155400	152472608	1862	1862	1862	1862	0
193	20241218	155300	152472608	1862	1862	1862	1862	0
194	20241218	155200	152472608	1862	1862	1862	1862	0
195	20241218	155100	152472608	1862	1862	1862	1862	0
196	20241218	155000	152472608	1862	1862	1862	1862	0
197	20241218	154900	152472608	1862	1862	1862	1862	0
198	20241218	154800	152472608	1862	1862	1862	1862	0
199	20241218	154700	152472608	1862	1862	1862	1862	0
200	20241218	154600	152472608	1862	1862	1862	1862	0
201	20241218	154500	152472608	1862	1862	1862	1862	0
202	20241218	154400	152472608	1862	1862	1862	1862	0
203	20241218	154300	152472608	1862	1862	1862	1862	0
204	20241218	154200	152472608	1862	1862	1862	1862	0
205	20241218	154100	152472608	1862	1862	1862	1862	0
206	20241218	154000	152472608	1862	1862	1862	1862	0
207	20241218	153900	152472608	1862	1862	1862	1862	0
208	20241218	153800	152472608	1862	1862	1862	1862	0
209	20241218	153700	152472608	1862	1862	1862	1862	0
210	20241218	153600	152472608	1862	1862	1862	1862	0
211	20241218	153500	152472608	1862	1862	1862	1862	0
212	20241218	153400	152472608	1862	1862	1862	1862	1948
213	20241218	153300	152472608	1862	1862	1862	1862	0
214	20241218	153200	152472608	1862	1862	1862	1862	0
215	20241218	153100	152472608	1862	1862	1862	1862	0
216	20241218	153000	152472608	1862	1862	1862	1862	1948
217	20241218	152900	148845432	1862	1862	1862	1862	0
218	20241218	152800	148845432	1862	1862	1862	1862	0
219	20241218	152700	148845432	1862	1862	1862	1862	0
220	20241218	152600	148845432	1862	1862	1862	1862	0
221	20241218	152500	148845432	1862	1862	1862	1862	0
222	20241218	152400	148845432	1862	1862	1862	1862	0
223	20241218	152300	148845432	1862	1862	1862	1862	0
224	20241218	152200	148845432	1862	1862	1862	1862	0
225	20241218	152100	148845432	1862	1862	1862	1862	0
226	20241218	152000	148845432	1862	1862	1862	1862	0
227	20241218	151900	148845432	1862	1863	1863	1862	8
228	20241218	151800	148830535	1861	1862	1862	1861	22
229	20241218	151700	148789577	1862	1862	1862	1862	186
230	20241218	151600	148443245	1863	1863	1863	1863	144
231	20241218	151500	148174973	1863	1863	1863	1863	10
232	20241218	151400	148156343	1863	1863	1863	1863	8
233	20241218	151300	148141439	1863	1863	1863	1863	141
234	20241218	151200	147878756	1864	1864	1864	1864	0
235	20241218	151100	147878756	1864	1862	1864	1862	48
236	20241218	151000	147789361	1862	1862	1862	1862	600
237	20241218	150900	146672161	1862	1862	1862	1862	8
238	20241218	150800	146657265	1862	1858	1862	1858	7000
239	20241218	150700	133636269	1857	1857	1857	1857	11
240	20241218	150600	133615842	1857	1858	1858	1857	18
241	20241218	150500	133582408	1858	1858	1858	1858	0
242	20241218	150400	133582408	1858	1858	1858	1858	0
243	20241218	150300	133582408	1858	1858	1858	1858	196
244	20241218	150200	133218240	1858	1858	1858	1858	0
245	20241218	150100	133218240	1858	1858	1858	1858	1
246	20241218	150000	133216382	1859	1859	1859	1859	0
247	20241218	145900	133216382	1859	1859	1859	1859	181
248	20241218	145800	132879903	1859	1859	1859	1859	100
249	20241218	145700	132694003	1859	1859	1859	1859	0
250	20241218	145600	132694003	1859	1860	1860	1859	86
251	20241218	145500	132534121	1860	1860	1860	1860	0
252	20241218	145400	132534121	1860	1860	1860	1860	0
253	20241218	145300	132534121	1860	1860	1860	1860	0
254	20241218	145200	132534121	1860	1860	1860	1860	55
255	20241218	145100	132431821	1858	1858	1858	1858	1340
256	20241218	145000	129942101	1858	1858	1858	1858	0
257	20241218	144900	129942101	1858	1858	1858	1858	0
258	20241218	144800	129942101	1858	1858	1858	1858	1230
259	20241218	144700	127656761	1859	1859	1859	1859	6
260	20241218	144600	127645607	1859	1858	1859	1858	736
261	20241218	144500	126277919	1858	1858	1858	1858	0
262	20241218	144400	126277919	1858	1859	1859	1858	401
263	20241218	144300	125532538	1860	1860	1860	1860	0
264	20241218	144200	125532538	1860	1860	1860	1860	0
265	20241218	144100	125532538	1860	1860	1860	1860	0
266	20241218	144000	125532538	1860	1860	1860	1860	0
267	20241218	143900	125532538	1860	1860	1860	1860	7
268	20241218	143800	125519518	1860	1860	1860	1860	151
269	20241218	143700	125238658	1860	1860	1860	1860	0
270	20241218	143600	125238658	1860	1860	1860	1860	569
271	20241218	143500	124180318	1860	1860	1860	1860	1350
272	20241218	143400	121669318	1860	1860	1860	1860	277
273	20241218	143300	121154098	1859	1859	1859	1859	0
274	20241218	143200	121154098	1859	1858	1859	1858	256
275	20241218	143100	120678398	1859	1859	1859	1859	301
276	20241218	143000	120118839	1859	1859	1859	1859	0
277	20241218	142900	120118839	1859	1859	1859	1859	0
278	20241218	142800	120118839	1859	1859	1859	1859	0
279	20241218	142700	120118839	1859	1859	1859	1859	0
280	20241218	142600	120118839	1859	1859	1859	1859	937
281	20241218	142500	118376956	1860	1860	1860	1860	1008
282	20241218	142400	116502076	1860	1860	1860	1860	2000
283	20241218	142300	112782076	1859	1859	1859	1859	0
284	20241218	142200	112782076	1859	1859	1859	1859	18
285	20241218	142100	112748614	1859	1859	1859	1859	0
286	20241218	142000	112748614	1859	1859	1859	1859	0
287	20241218	141900	112748614	1859	1859	1859	1859	8
288	20241218	141800	112733742	1858	1858	1858	1858	0
289	20241218	141700	112733742	1858	1858	1858	1858	9
290	20241218	141600	112717020	1858	1858	1858	1858	0
291	20241218	141500	112717020	1858	1858	1858	1858	1
292	20241218	141400	112715162	1856	1856	1856	1856	5
293	20241218	141300	112705882	1856	1856	1856	1856	0
294	20241218	141200	112705882	1856	1856	1856	1856	0
295	20241218	141100	112705882	1856	1856	1856	1856	0
296	20241218	141000	112705882	1856	1856	1856	1856	0
297	20241218	140900	112705882	1856	1856	1856	1856	0
298	20241218	140800	112705882	1856	1856	1856	1856	0
299	20241218	140700	112705882	1856	1856	1856	1856	191
300	20241218	140600	112351386	1856	1856	1856	1856	0
301	20241218	140500	112351386	1856	1856	1856	1856	0
302	20241218	140400	112351386	1856	1856	1856	1856	0
303	20241218	140300	112351386	1856	1856	1856	1856	0
304	20241218	140200	112351386	1856	1856	1856	1856	10
305	20241218	140100	112332826	1855	1855	1855	1855	0
306	20241218	140000	112332826	1855	1855	1855	1855	0
307	20241218	135900	112332826	1855	1857	1857	1855	1029
308	20241218	135800	110422963	1859	1859	1859	1859	21
309	20241218	135700	110383924	1858	1858	1858	1858	0
310	20241218	135600	110383924	1858	1858	1858	1858	0
311	20241218	135500	110383924	1858	1858	1858	1858	0
312	20241218	135400	110383924	1858	1858	1858	1858	400
313	20241218	135300	109640724	1854	1854	1854	1854	0
314	20241218	135200	109640724	1854	1854	1854	1854	0
315	20241218	135100	109640724	1854	1854	1854	1854	0
316	20241218	135000	109640724	1854	1854	1854	1854	0
317	20241218	134900	109640724	1854	1854	1854	1854	0
318	20241218	134800	109640724	1854	1854	1854	1854	0
319	20241218	134700	109640724	1854	1854	1854	1854	0
320	20241218	134600	109640724	1854	1852	1854	1852	628
321	20241218	134500	108476612	1854	1854	1854	1854	0
322	20241218	134400	108476612	1854	1854	1854	1854	0
323	20241218	134300	108476612	1854	1854	1854	1854	0
324	20241218	134200	108476612	1854	1854	1854	1854	0
325	20241218	134100	108476612	1854	1854	1854	1854	0
326	20241218	134000	108476612	1854	1854	1854	1854	0
327	20241218	133900	108476612	1854	1854	1854	1854	0
328	20241218	133800	108476612	1854	1854	1854	1854	0
329	20241218	133700	108476612	1854	1854	1854	1854	301
330	20241218	133600	107918558	1851	1851	1851	1851	0
331	20241218	133500	107918558	1851	1851	1851	1851	0
332	20241218	133400	107918558	1851	1851	1851	1851	0
333	20241218	133300	107918558	1851	1851	1851	1851	0
334	20241218	133200	107918558	1851	1851	1851	1851	0
335	20241218	133100	107918558	1851	1850	1854	1850	1667
336	20241218	133000	104828075	1850	1850	1850	1850	20
337	20241218	132900	104791075	1850	1850	1850	1850	0
338	20241218	132800	104791075	1850	1850	1850	1850	0
339	20241218	132700	104791075	1850	1850	1850	1850	0
340	20241218	132600	104791075	1850	1850	1850	1850	0
341	20241218	132500	104791075	1850	1850	1850	1850	0
342	20241218	132400	104791075	1850	1852	1852	1850	5428
343	20241218	132300	94747717	1848	1848	1848	1848	0
344	20241218	132200	94747717	1848	1848	1848	1848	0
345	20241218	132100	94747717	1848	1848	1848	1848	0
346	20241218	132000	94747717	1848	1848	1848	1848	0
347	20241218	131900	94747717	1848	1848	1848	1848	0
348	20241218	131800	94747717	1848	1848	1848	1848	0
349	20241218	131700	94747717	1848	1848	1848	1848	1960
350	20241218	131600	91125637	1848	1848	1848	1848	242
351	20241218	131500	90678421	1848	1848	1848	1848	1516
352	20241218	131400	87876853	1844	1845	1845	1844	3455
353	20241218	131300	81504400	1845	1845	1845	1845	0
354	20241218	131200	81504400	1845	1845	1845	1845	318
355	20241218	131100	80917690	1845	1845	1845	1845	0
356	20241218	131000	80917690	1845	1849	1849	1845	681
357	20241218	130900	79659170	1848	1849	1849	1848	1492
358	20241218	130800	76901419	1850	1850	1850	1850	100
359	20241218	130700	76716419	1850	1852	1852	1850	44
360	20241218	130600	76634997	1852	1852	1852	1852	4
361	20241218	130500	76627589	1852	1852	1852	1852	0
362	20241218	130400	76627589	1852	1852	1852	1852	2
363	20241218	130300	76623885	1851	1851	1851	1851	10
364	20241218	130200	76605375	1852	1852	1852	1852	0
365	20241218	130100	76605375	1852	1852	1852	1852	0
366	20241218	130000	76605375	1852	1852	1852	1852	0
367	20241218	125900	76605375	1852	1852	1852	1852	0
368	20241218	125800	76605375	1852	1852	1852	1852	0
369	20241218	125700	76605375	1852	1852	1852	1852	1
370	20241218	125600	76603523	1851	1852	1852	1851	83
371	20241218	125500	76449886	1852	1852	1852	1852	0
372	20241218	125400	76449886	1852	1852	1852	1852	0
373	20241218	125300	76449886	1852	1853	1853	1852	129
374	20241218	125200	76210858	1853	1853	1853	1853	12
375	20241218	125100	76188622	1854	1854	1854	1854	0
376	20241218	125000	76188622	1854	1854	1854	1854	0
377	20241218	124900	76188622	1854	1854	1854	1854	0
378	20241218	124800	76188622	1854	1854	1854	1854	0
379	20241218	124700	76188622	1854	1854	1854	1854	1
380	20241218	124600	76186768	1849	1850	1850	1849	896
381	20241218	124500	74529677	1851	1854	1854	1851	567
382	20241218	124400	73479981	1854	1856	1856	1854	15
383	20241218	124300	73452155	1855	1855	1855	1855	33
384	20241218	124200	73390940	1856	1856	1856	1856	0
385	20241218	124100	73390940	1856	1856	1856	1856	17
386	20241218	124000	73359388	1856	1856	1856	1856	0
387	20241218	123900	73359388	1856	1856	1856	1856	59
388	20241218	123800	73249884	1856	1856	1856	1856	1
389	20241218	123700	73248028	1856	1856	1856	1856	0
390	20241218	123600	73248028	1856	1855	1856	1855	1039
391	20241218	123500	71319683	1855	1856	1856	1855	493
392	20241218	123400	70405166	1856	1856	1856	1856	100
393	20241218	123300	70219566	1855	1855	1855	1855	9
394	20241218	123200	70202871	1856	1856	1856	1856	351
395	20241218	123100	69551415	1856	1856	1856	1856	2
396	20241218	123000	69547703	1856	1856	1856	1856	2
397	20241218	122900	69543991	1856	1856	1856	1856	1
398	20241218	122800	69542135	1856	1856	1856	1856	3
399	20241218	122700	69536567	1856	1856	1856	1856	1
400	20241218	122600	69534711	1855	1855	1855	1855	0
401	20241218	122500	69534711	1855	1855	1855	1855	0
402	20241218	122400	69534711	1855	1856	1856	1855	41
403	20241218	122300	69458655	1856	1856	1856	1856	2
404	20241218	122200	69454943	1856	1856	1856	1856	1
405	20241218	122100	69453087	1856	1856	1856	1856	488
406	20241218	122000	68547359	1856	1856	1856	1856	1
407	20241218	121900	68545503	1856	1856	1856	1856	1
408	20241218	121800	68543647	1856	1856	1856	1856	2
409	20241218	121700	68539935	1856	1856	1856	1856	1
410	20241218	121600	68538079	1856	1856	1856	1856	1
411	20241218	121500	68536223	1856	1856	1856	1856	1
412	20241218	121400	68534367	1855	1855	1855	1855	0
413	20241218	121300	68534367	1855	1855	1855	1855	26
414	20241218	121200	68486137	1856	1856	1856	1856	1
415	20241218	121100	68484281	1856	1856	1856	1856	2
416	20241218	121000	68480569	1855	1855	1855	1855	0
417	20241218	120900	68480569	1855	1855	1855	1855	0
418	20241218	120800	68480569	1855	1855	1855	1855	876
419	20241218	120700	66855589	1855	1855	1855	1855	6
420	20241218	120600	66844459	1856	1856	1856	1856	2
421	20241218	120500	66840747	1856	1856	1856	1856	2
422	20241218	120400	66837035	1856	1856	1856	1856	0
423	20241218	120300	66837035	1856	1856	1856	1856	2
424	20241218	120200	66833323	1856	1856	1856	1856	2
425	20241218	120100	66829611	1856	1856	1856	1856	0
426	20241218	120000	66829611	1856	1856	1856	1856	2
427	20241218	115900	66825899	1856	1856	1856	1856	0
428	20241218	115800	66825899	1856	1856	1856	1856	0
429	20241218	115700	66825899	1856	1856	1856	1855	257
430	20241218	115600	66348910	1856	1856	1856	1856	0
431	20241218	115500	66348910	1856	1856	1856	1856	0
432	20241218	115400	66348910	1856	1856	1856	1856	0
433	20241218	115300	66348910	1856	1856	1856	1856	0
434	20241218	115200	66348910	1856	1856	1856	1856	0
435	20241218	115100	66348910	1856	1856	1856	1856	5
436	20241218	115000	66339630	1856	1856	1856	1856	0
437	20241218	114900	66339630	1856	1856	1856	1856	1555
438	20241218	114800	63453550	1856	1856	1856	1856	4
439	20241218	114700	63446126	1856	1856	1856	1856	0
440	20241218	114600	63446126	1856	1856	1856	1856	1
441	20241218	114500	63444270	1855	1856	1856	1855	17
442	20241218	114400	63412727	1856	1856	1856	1856	43
443	20241218	114300	63332919	1856	1856	1856	1856	20
444	20241218	114200	63295799	1856	1856	1856	1856	0
445	20241218	114100	63295799	1856	1856	1856	1856	5
446	20241218	114000	63286519	1856	1856	1856	1856	0
447	20241218	113900	63286519	1856	1856	1856	1856	0
448	20241218	113800	63286519	1856	1856	1856	1856	0
449	20241218	113700	63286519	1856	1855	1856	1855	8
450	20241218	113600	63271678	1856	1856	1856	1856	0
451	20241218	113500	63271678	1856	1856	1856	1856	0
452	20241218	113400	63271678	1856	1856	1856	1856	0
453	20241218	113300	63271678	1856	1856	1856	1856	0
454	20241218	113200	63271678	1856	1856	1856	1856	528
455	20241218	113100	62291710	1856	1857	1857	1856	77
456	20241218	113000	62148764	1860	1860	1860	1860	8
457	20241218	112900	62133884	1860	1860	1860	1860	0
458	20241218	112800	62133884	1860	1860	1860	1860	0
459	20241218	112700	62133884	1860	1860	1860	1860	8
460	20241218	112600	62119004	1857	1857	1857	1857	0
461	20241218	112500	62119004	1857	1857	1857	1857	0
462	20241218	112400	62119004	1857	1857	1857	1857	0
463	20241218	112300	62119004	1857	1857	1857	1857	0
464	20241218	112200	62119004	1857	1857	1857	1857	511
465	20241218	112100	61170077	1857	1857	1857	1857	0
466	20241218	112000	61170077	1857	1857	1857	1857	0
467	20241218	111900	61170077	1857	1857	1857	1857	1
468	20241218	111800	61168220	1860	1860	1860	1860	0
469	20241218	111700	61168220	1860	1860	1860	1860	8
470	20241218	111600	61153340	1857	1857	1857	1857	0
471	20241218	111500	61153340	1857	1857	1857	1857	0
472	20241218	111400	61153340	1857	1857	1857	1857	0
473	20241218	111300	61153340	1857	1857	1857	1857	0
474	20241218	111200	61153340	1857	1857	1857	1857	0
475	20241218	111100	61153340	1857	1857	1857	1857	0
476	20241218	111000	61153340	1857	1857	1857	1857	0
477	20241218	110900	61153340	1857	1857	1857	1857	9
478	20241218	110800	61136627	1856	1856	1856	1856	0
479	20241218	110700	61136627	1856	1856	1856	1856	0
480	20241218	110600	61136627	1856	1856	1856	1856	0
481	20241218	110500	61136627	1856	1856	1856	1856	103
482	20241218	110400	60945459	1852	1852	1852	1852	0
483	20241218	110300	60945459	1852	1852	1852	1852	0
484	20241218	110200	60945459	1852	1852	1852	1852	0
485	20241218	110100	60945459	1852	1852	1852	1852	0
486	20241218	110000	60945459	1852	1852	1852	1852	0
487	20241218	105900	60945459	1852	1852	1852	1852	0
488	20241218	105800	60945459	1852	1854	1854	1852	300
489	20241218	105700	60389607	1854	1854	1854	1854	0
490	20241218	105600	60389607	1854	1854	1854	1854	0
491	20241218	105500	60389607	1854	1854	1854	1854	0
492	20241218	105400	60389607	1854	1854	1854	1854	0
493	20241218	105300	60389607	1854	1854	1854	1854	539
494	20241218	105200	59390301	1854	1854	1854	1854	0
495	20241218	105100	59390301	1854	1860	1860	1854	13
496	20241218	105000	59366193	1853	1853	1853	1853	0
497	20241218	104900	59366193	1853	1853	1853	1853	146
498	20241218	104800	59095655	1853	1853	1853	1853	4
499	20241218	104700	59088243	1853	1853	1853	1853	0
500	20241218	104600	59088243	1853	1860	1860	1853	11
501	20241218	104500	59067853	1847	1847	1847	1847	0
502	20241218	104400	59067853	1847	1847	1847	1847	0
503	20241218	104300	59067853	1847	1847	1847	1847	0
504	20241218	104200	59067853	1847	1851	1851	1847	549
505	20241218	104100	58053482	1852	1852	1852	1852	0
506	20241218	104000	58053482	1852	1852	1852	1852	648
507	20241218	103900	56853386	1853	1853	1853	1853	0
508	20241218	103800	56853386	1853	1853	1853	1853	0
509	20241218	103700	56853386	1853	1853	1853	1853	163
510	20241218	103600	56551347	1855	1855	1855	1855	1342
511	20241218	103500	54061937	1855	1856	1856	1855	1000
512	20241218	103400	52206304	1856	1856	1856	1856	10
513	20241218	103300	52187744	1856	1856	1856	1856	0
514	20241218	103200	52187744	1856	1856	1856	1856	0
515	20241218	103100	52187744	1856	1856	1856	1856	0
516	20241218	103000	52187744	1856	1856	1856	1856	0
517	20241218	102900	52187744	1856	1856	1856	1856	0
518	20241218	102800	52187744	1856	1861	1861	1856	108
519	20241218	102700	51987019	1861	1861	1861	1861	0
520	20241218	102600	51987019	1861	1861	1861	1861	0
521	20241218	102500	51987019	1861	1861	1861	1861	0
522	20241218	102400	51987019	1861	1861	1861	1861	0
523	20241218	102300	51987019	1861	1861	1861	1861	8
524	20241218	102200	51972131	1863	1863	1863	1863	2
525	20241218	102100	51968405	1857	1857	1857	1857	0
526	20241218	102000	51968405	1857	1857	1857	1857	50
527	20241218	101900	51875555	1863	1858	1863	1858	7410
528	20241218	101800	38098370	1858	1858	1858	1858	8
529	20241218	101700	38083506	1857	1856	1857	1856	1794
530	20241218	101600	34752764	1856	1856	1856	1856	0
531	20241218	101500	34752764	1856	1856	1856	1856	10
532	20241218	101400	34734204	1856	1856	1856	1856	8
533	20241218	101300	34719356	1856	1856	1856	1856	1
534	20241218	101200	34717500	1856	1856	1856	1856	8
535	20241218	101100	34702652	1856	1856	1856	1856	0
536	20241218	101000	34702652	1856	1856	1856	1856	0
537	20241218	100900	34702652	1856	1856	1856	1856	8
538	20241218	100800	34687804	1856	1856	1856	1856	0
539	20241218	100700	34687804	1856	1856	1856	1856	0
540	20241218	100600	34687804	1856	1855	1856	1855	2018
541	20241218	100500	30944396	1856	1856	1856	1856	0
542	20241218	100400	30944396	1856	1856	1856	1856	14
543	20241218	100300	30918412	1856	1855	1856	1855	4
544	20241218	100200	30910990	1855	1855	1855	1855	0
545	20241218	100100	30910990	1855	1855	1855	1855	2000
546	20241218	100000	27200990	1855	1856	1856	1855	74
547	20241218	095900	27063718	1856	1856	1856	1856	0
548	20241218	095800	27063718	1856	1857	1857	1850	66
549	20241218	095700	26941556	1857	1857	1857	1857	9
550	20241218	095600	26924843	1857	1857	1857	1857	0
551	20241218	095500	26924843	1857	1856	1857	1856	309
552	20241218	095400	26351230	1856	1856	1856	1856	0
553	20241218	095300	26351230	1856	1856	1856	1856	0
554	20241218	095200	26351230	1856	1856	1856	1856	8
555	20241218	095100	26336382	1856	1856	1856	1856	0
556	20241218	095000	26336382	1856	1856	1856	1856	8
557	20241218	094900	26321534	1856	1856	1856	1856	0
558	20241218	094800	26321534	1856	1856	1856	1856	8
559	20241218	094700	26306686	1856	1856	1856	1856	0
560	20241218	094600	26306686	1856	1856	1856	1856	8
561	20241218	094500	26291838	1856	1856	1856	1856	0
562	20241218	094400	26291838	1856	1856	1856	1856	0
563	20241218	094300	26291838	1856	1856	1856	1856	8
564	20241218	094200	26276990	1856	1856	1856	1856	0
565	20241218	094100	26276990	1856	1856	1856	1856	60
566	20241218	094000	26165630	1847	1844	1847	1844	382
567	20241218	093900	25460376	1840	1840	1840	1840	1
568	20241218	093800	25458536	1842	1843	1843	1842	383
569	20241218	093700	24752785	1845	1847	1847	1845	1154
570	20241218	093600	22622301	1857	1848	1857	1848	375
571	20241218	093500	21929292	1849	1851	1851	1849	1221
572	20241218	093400	19669885	1858	1858	1858	1858	200
573	20241218	093300	19298285	1858	1858	1858	1858	3
574	20241218	093200	19292711	1858	1858	1858	1858	0
575	20241218	093100	19292711	1858	1858	1858	1858	5
576	20241218	093000	19283421	1858	1858	1858	1858	100
577	20241218	092900	19097621	1851	1851	1851	1851	0
578	20241218	092800	19097621	1851	1853	1853	1851	1866
579	20241218	092700	15642170	1858	1854	1858	1854	501
580	20241218	092600	14713312	1858	1858	1858	1858	0
581	20241218	092500	14713312	1858	1858	1858	1858	0
582	20241218	092400	14713312	1858	1855	1858	1855	29
583	20241218	092300	14659514	1858	1853	1858	1852	576
584	20241218	092200	13592457	1858	1858	1858	1858	3
585	20241218	092100	13586883	1858	1853	1858	1853	2
586	20241218	092000	13583172	1858	1858	1858	1858	0
587	20241218	091900	13583172	1858	1853	1858	1853	1200
588	20241218	091800	11354572	1853	1859	1859	1853	1875
589	20241218	091700	7875711	1859	1859	1859	1859	0
590	20241218	091600	7875711	1859	1859	1859	1859	0
591	20241218	091500	7875711	1859	1859	1859	1859	101
592	20241218	091400	7687952	1854	1854	1854	1854	0
593	20241218	091300	7687952	1854	1853	1854	1853	1226
594	20241218	091200	5415013	1852	1852	1852	1852	1
595	20241218	091100	5413161	1854	1854	1854	1854	200
596	20241218	091000	5042361	1852	1854	1854	1852	756
597	20241218	090900	3640868	1854	1854	1854	1854	0
598	20241218	090800	3640868	1854	1854	1854	1854	1
599	20241218	090700	3639014	1859	1859	1859	1859	33
600	20241218	090600	3577667	1859	1859	1859	1859	1
601	20241218	090500	3575808	1853	1853	1853	1853	10
602	20241218	090400	3557278	1852	1853	1853	1852	1689
603	20241218	090300	428640	1852	1852	1852	1852	1
604	20241218	090200	426788	1864	1864	1864	1864	0
605	20241218	090100	426788	1864	1853	1864	1853	187
606	20241218	090000	78264	1852	1864	1864	1852	42