KissMeData/065570/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	194500	177990010	1518	1518	1518	1518	532
3	20241223	194400	177990010	1518	1518	1518	1518	0
4	20241223	194300	177990010	1518	1518	1518	1518	0
5	20241223	194200	177990010	1518	1518	1518	1518	0
6	20241223	194100	177990010	1518	1518	1518	1518	0
7	20241223	194000	177990010	1518	1518	1518	1518	0
8	20241223	193900	177990010	1518	1518	1518	1518	0
9	20241223	193800	177990010	1518	1518	1518	1518	0
10	20241223	193700	177990010	1518	1518	1518	1518	0
11	20241223	193600	177990010	1518	1518	1518	1518	0
12	20241223	193500	177990010	1518	1518	1518	1518	0
13	20241223	193400	177990010	1518	1518	1518	1518	0
14	20241223	193300	177990010	1518	1518	1518	1518	0
15	20241223	193200	177990010	1518	1518	1518	1518	0
16	20241223	193100	177990010	1518	1518	1518	1518	0
17	20241223	193000	177990010	1518	1518	1518	1518	0
18	20241223	192900	177990010	1518	1518	1518	1518	0
19	20241223	192800	177990010	1518	1518	1518	1518	0
20	20241223	192700	177990010	1518	1518	1518	1518	0
21	20241223	192600	177990010	1518	1518	1518	1518	0
22	20241223	192500	177990010	1518	1518	1518	1518	0
23	20241223	192400	177990010	1518	1518	1518	1518	0
24	20241223	192300	177990010	1518	1518	1518	1518	0
25	20241223	192200	177990010	1518	1518	1518	1518	0
26	20241223	192100	177990010	1518	1518	1518	1518	0
27	20241223	192000	177990010	1518	1518	1518	1518	0
28	20241223	191900	177990010	1518	1518	1518	1518	0
29	20241223	191800	177990010	1518	1518	1518	1518	0
30	20241223	191700	177990010	1518	1518	1518	1518	0
31	20241223	191600	177990010	1518	1518	1518	1518	0
32	20241223	191500	177990010	1518	1518	1518	1518	532
33	20241223	191400	177990010	1518	1518	1518	1518	0
34	20241223	191300	177990010	1518	1518	1518	1518	0
35	20241223	191200	177990010	1518	1518	1518	1518	0
36	20241223	191100	177990010	1518	1518	1518	1518	0
37	20241223	191000	177990010	1518	1518	1518	1518	0
38	20241223	190900	177990010	1518	1518	1518	1518	0
39	20241223	190800	177990010	1518	1518	1518	1518	0
40	20241223	190700	177990010	1518	1518	1518	1518	0
41	20241223	190600	177990010	1518	1518	1518	1518	0
42	20241223	190500	177990010	1518	1518	1518	1518	0
43	20241223	190400	177990010	1518	1518	1518	1518	0
44	20241223	190300	177990010	1518	1518	1518	1518	0
45	20241223	190200	177990010	1518	1518	1518	1518	0
46	20241223	190100	177990010	1518	1518	1518	1518	0
47	20241223	190000	177990010	1518	1518	1518	1518	0
48	20241223	185900	177990010	1518	1518	1518	1518	0
49	20241223	185800	177990010	1518	1518	1518	1518	0
50	20241223	185700	177990010	1518	1518	1518	1518	0
51	20241223	185600	177990010	1518	1518	1518	1518	0
52	20241223	185500	177990010	1518	1518	1518	1518	0
53	20241223	185400	177990010	1518	1518	1518	1518	0
54	20241223	185300	177990010	1518	1518	1518	1518	0
55	20241223	185200	177990010	1518	1518	1518	1518	0
56	20241223	185100	177990010	1518	1518	1518	1518	0
57	20241223	185000	177990010	1518	1518	1518	1518	0
58	20241223	184900	177990010	1518	1518	1518	1518	0
59	20241223	184800	177990010	1518	1518	1518	1518	0
60	20241223	184700	177990010	1518	1518	1518	1518	0
61	20241223	184600	177990010	1518	1518	1518	1518	0
62	20241223	184500	177990010	1518	1518	1518	1518	532
63	20241223	184400	177990010	1518	1518	1518	1518	0
64	20241223	184300	177990010	1518	1518	1518	1518	0
65	20241223	184200	177990010	1518	1518	1518	1518	0
66	20241223	184100	177990010	1518	1518	1518	1518	0
67	20241223	184000	177990010	1518	1518	1518	1518	0
68	20241223	183900	177990010	1518	1518	1518	1518	0
69	20241223	183800	177990010	1518	1518	1518	1518	0
70	20241223	183700	177990010	1518	1518	1518	1518	0
71	20241223	183600	177990010	1518	1518	1518	1518	0
72	20241223	183500	177990010	1518	1518	1518	1518	0
73	20241223	183400	177990010	1518	1518	1518	1518	0
74	20241223	183300	177990010	1518	1518	1518	1518	0
75	20241223	183200	177990010	1518	1518	1518	1518	0
76	20241223	183100	177990010	1518	1518	1518	1518	0
77	20241223	183000	177990010	1518	1518	1518	1518	0
78	20241223	182900	177990010	1518	1518	1518	1518	0
79	20241223	182800	177990010	1518	1518	1518	1518	0
80	20241223	182700	177990010	1518	1518	1518	1518	0
81	20241223	182600	177990010	1518	1518	1518	1518	0
82	20241223	182500	177990010	1518	1518	1518	1518	0
83	20241223	182400	177990010	1518	1518	1518	1518	0
84	20241223	182300	177990010	1518	1518	1518	1518	0
85	20241223	182200	177990010	1518	1518	1518	1518	0
86	20241223	182100	177990010	1518	1518	1518	1518	0
87	20241223	182000	177990010	1518	1518	1518	1518	0
88	20241223	181900	177990010	1518	1518	1518	1518	0
89	20241223	181800	177990010	1518	1518	1518	1518	0
90	20241223	181700	177990010	1518	1518	1518	1518	0
91	20241223	181600	177990010	1518	1518	1518	1518	0
92	20241223	181500	177990010	1518	1518	1518	1518	532
93	20241223	181400	177990010	1518	1518	1518	1518	0
94	20241223	181300	177990010	1518	1518	1518	1518	0
95	20241223	181200	177990010	1518	1518	1518	1518	0
96	20241223	181100	177990010	1518	1518	1518	1518	0
97	20241223	181000	177990010	1518	1518	1518	1518	0
98	20241223	180900	177990010	1518	1518	1518	1518	0
99	20241223	180800	177990010	1518	1518	1518	1518	0
100	20241223	180700	177990010	1518	1518	1518	1518	0
101	20241223	180600	177990010	1518	1518	1518	1518	0
102	20241223	180500	177990010	1518	1518	1518	1518	0
103	20241223	180400	177990010	1518	1518	1518	1518	0
104	20241223	180300	177990010	1518	1518	1518	1518	0
105	20241223	180200	177990010	1518	1518	1518	1518	0
106	20241223	180100	177990010	1518	1518	1518	1518	0
107	20241223	180000	177990010	1518	1518	1518	1518	0
108	20241223	175900	177990010	1518	1518	1518	1518	0
109	20241223	175800	177990010	1518	1518	1518	1518	0
110	20241223	175700	177990010	1518	1518	1518	1518	0
111	20241223	175600	177990010	1518	1518	1518	1518	0
112	20241223	175500	177990010	1518	1518	1518	1518	0
113	20241223	175400	177990010	1518	1518	1518	1518	0
114	20241223	175300	177990010	1518	1518	1518	1518	0
115	20241223	175200	177990010	1518	1518	1518	1518	0
116	20241223	175100	177990010	1518	1518	1518	1518	0
117	20241223	175000	177990010	1518	1518	1518	1518	0
118	20241223	174900	177990010	1518	1518	1518	1518	0
119	20241223	174800	177990010	1518	1518	1518	1518	0
120	20241223	174700	177990010	1518	1518	1518	1518	0
121	20241223	174600	177990010	1518	1518	1518	1518	0
122	20241223	174500	177990010	1518	1518	1518	1518	532
123	20241223	174400	177990010	1518	1518	1518	1518	0
124	20241223	174300	177990010	1518	1518	1518	1518	0
125	20241223	174200	177990010	1518	1518	1518	1518	0
126	20241223	174100	177990010	1518	1518	1518	1518	0
127	20241223	174000	177990010	1518	1518	1518	1518	0
128	20241223	173900	177990010	1518	1518	1518	1518	0
129	20241223	173800	177990010	1518	1518	1518	1518	0
130	20241223	173700	177990010	1518	1518	1518	1518	0
131	20241223	173600	177990010	1518	1518	1518	1518	0
132	20241223	173500	177990010	1518	1518	1518	1518	0
133	20241223	173400	177990010	1518	1518	1518	1518	0
134	20241223	173300	177990010	1518	1518	1518	1518	0
135	20241223	173200	177990010	1518	1518	1518	1518	0
136	20241223	173100	177990010	1518	1518	1518	1518	0
137	20241223	173000	177990010	1518	1518	1518	1518	0
138	20241223	172900	177990010	1518	1518	1518	1518	0
139	20241223	172800	177990010	1518	1518	1518	1518	0
140	20241223	172700	177990010	1518	1518	1518	1518	0
141	20241223	172600	177990010	1518	1518	1518	1518	0
142	20241223	172500	177990010	1518	1518	1518	1518	0
143	20241223	172400	177990010	1518	1518	1518	1518	0
144	20241223	172300	177990010	1518	1518	1518	1518	0
145	20241223	172200	177990010	1518	1518	1518	1518	0
146	20241223	172100	177990010	1518	1518	1518	1518	0
147	20241223	172000	177990010	1518	1518	1518	1518	0
148	20241223	171900	177990010	1518	1518	1518	1518	0
149	20241223	171800	177990010	1518	1518	1518	1518	0
150	20241223	171700	177990010	1518	1518	1518	1518	0
151	20241223	171600	177990010	1518	1518	1518	1518	0
152	20241223	171500	177990010	1518	1518	1518	1518	532
153	20241223	171400	177990010	1518	1518	1518	1518	0
154	20241223	171300	177990010	1518	1518	1518	1518	0
155	20241223	171200	177990010	1518	1518	1518	1518	0
156	20241223	171100	177990010	1518	1518	1518	1518	0
157	20241223	171000	177990010	1518	1518	1518	1518	0
158	20241223	170900	177990010	1518	1518	1518	1518	0
159	20241223	170800	177990010	1518	1518	1518	1518	0
160	20241223	170700	177990010	1518	1518	1518	1518	0
161	20241223	170600	177990010	1518	1518	1518	1518	0
162	20241223	170500	177990010	1518	1518	1518	1518	0
163	20241223	170400	177990010	1518	1518	1518	1518	0
164	20241223	170300	177990010	1518	1518	1518	1518	0
165	20241223	170200	177990010	1518	1518	1518	1518	0
166	20241223	170100	177990010	1518	1518	1518	1518	0
167	20241223	170000	177990010	1518	1518	1518	1518	0
168	20241223	165900	177990010	1518	1518	1518	1518	0
169	20241223	165800	177990010	1518	1518	1518	1518	0
170	20241223	165700	177990010	1518	1518	1518	1518	0
171	20241223	165600	177990010	1518	1518	1518	1518	0
172	20241223	165500	177990010	1518	1518	1518	1518	0
173	20241223	165400	177990010	1518	1518	1518	1518	0
174	20241223	165300	177990010	1518	1518	1518	1518	0
175	20241223	165200	177990010	1518	1518	1518	1518	0
176	20241223	165100	177990010	1518	1518	1518	1518	0
177	20241223	165000	177990010	1518	1518	1518	1518	0
178	20241223	164900	177990010	1518	1518	1518	1518	0
179	20241223	164800	177990010	1518	1518	1518	1518	0
180	20241223	164700	177990010	1518	1518	1518	1518	0
181	20241223	164600	177990010	1518	1518	1518	1518	0
182	20241223	164500	177990010	1518	1518	1518	1518	532
183	20241223	164400	177990010	1518	1518	1518	1518	0
184	20241223	164300	177990010	1518	1518	1518	1518	0
185	20241223	164200	177990010	1518	1518	1518	1518	0
186	20241223	164100	177990010	1518	1518	1518	1518	0
187	20241223	164000	177990010	1518	1518	1518	1518	0
188	20241223	163900	177990010	1518	1518	1518	1518	0
189	20241223	163800	177990010	1518	1518	1518	1518	0
190	20241223	163700	177990010	1518	1518	1518	1518	0
191	20241223	163600	177990010	1518	1518	1518	1518	0
192	20241223	163500	177990010	1518	1518	1518	1518	0
193	20241223	163400	177990010	1518	1518	1518	1518	0
194	20241223	163300	177990010	1518	1518	1518	1518	0
195	20241223	163200	177990010	1518	1518	1518	1518	0
196	20241223	163100	177990010	1518	1518	1518	1518	0
197	20241223	163000	177990010	1518	1518	1518	1518	0
198	20241223	162900	177990010	1518	1518	1518	1518	0
199	20241223	162800	177990010	1518	1518	1518	1518	0
200	20241223	162700	177990010	1518	1518	1518	1518	0
201	20241223	162600	177990010	1518	1518	1518	1518	0
202	20241223	162500	177990010	1518	1518	1518	1518	0
203	20241223	162400	177990010	1518	1518	1518	1518	0
204	20241223	162300	177990010	1518	1518	1518	1518	0
205	20241223	162200	177990010	1518	1518	1518	1518	0
206	20241223	162100	177990010	1518	1518	1518	1518	0
207	20241223	162000	177990010	1518	1518	1518	1518	0
208	20241223	161900	177990010	1518	1518	1518	1518	0
209	20241223	161800	177990010	1518	1518	1518	1518	0
210	20241223	161700	177990010	1518	1518	1518	1518	0
211	20241223	161600	177990010	1518	1518	1518	1518	0
212	20241223	161500	177990010	1518	1518	1518	1518	532
213	20241223	161400	177990010	1518	1518	1518	1518	0
214	20241223	161300	177990010	1518	1518	1518	1518	0
215	20241223	161200	177990010	1518	1518	1518	1518	0
216	20241223	161100	177990010	1518	1518	1518	1518	0
217	20241223	161000	177990010	1518	1518	1518	1518	0
218	20241223	160900	177990010	1518	1518	1518	1518	0
219	20241223	160800	177990010	1518	1518	1518	1518	0
220	20241223	160700	177990010	1518	1518	1518	1518	0
221	20241223	160600	177990010	1518	1518	1518	1518	0
222	20241223	160500	177990010	1518	1518	1518	1518	0
223	20241223	160400	177990010	1518	1518	1518	1518	0
224	20241223	160300	177990010	1518	1518	1518	1518	0
225	20241223	160200	177990010	1518	1518	1518	1518	0
226	20241223	160100	177990010	1518	1518	1518	1518	0
227	20241223	160000	177990010	1518	1518	1518	1518	0
228	20241223	155900	177990010	1518	1518	1518	1518	0
229	20241223	155800	177990010	1518	1518	1518	1518	0
230	20241223	155700	177990010	1518	1518	1518	1518	0
231	20241223	155600	177990010	1518	1518	1518	1518	0
232	20241223	155500	177990010	1518	1518	1518	1518	0
233	20241223	155400	177990010	1518	1518	1518	1518	0
234	20241223	155300	177990010	1518	1518	1518	1518	0
235	20241223	155200	177990010	1518	1518	1518	1518	0
236	20241223	155100	177990010	1518	1518	1518	1518	0
237	20241223	155000	177990010	1518	1518	1518	1518	0
238	20241223	154900	177990010	1518	1518	1518	1518	0
239	20241223	154800	177990010	1518	1518	1518	1518	0
240	20241223	154700	177990010	1518	1518	1518	1518	0
241	20241223	154600	177990010	1518	1518	1518	1518	0
242	20241223	154500	177990010	1518	1518	1518	1518	532
243	20241223	154400	177990010	1518	1518	1518	1518	0
244	20241223	154300	177990010	1518	1518	1518	1518	0
245	20241223	154200	177990010	1518	1518	1518	1518	0
246	20241223	154100	177990010	1518	1518	1518	1518	0
247	20241223	154000	177990010	1518	1518	1518	1518	0
248	20241223	153900	177990010	1518	1518	1518	1518	0
249	20241223	153800	177990010	1518	1518	1518	1518	0
250	20241223	153700	177990010	1518	1518	1518	1518	0
251	20241223	153600	177990010	1518	1518	1518	1518	0
252	20241223	153500	177990010	1518	1518	1518	1518	0
253	20241223	153400	177990010	1518	1518	1518	1518	0
254	20241223	153300	177990010	1518	1518	1518	1518	0
255	20241223	153200	177990010	1518	1518	1518	1518	0
256	20241223	153100	177990010	1518	1518	1518	1518	0
257	20241223	153000	177990010	1518	1518	1518	1518	532
258	20241223	152900	177182434	1518	1518	1518	1518	0
259	20241223	152800	177182434	1518	1518	1518	1518	0
260	20241223	152700	177182434	1518	1518	1518	1518	0
261	20241223	152600	177182434	1518	1518	1518	1518	0
262	20241223	152500	177182434	1518	1518	1518	1518	0
263	20241223	152400	177182434	1518	1518	1518	1518	0
264	20241223	152300	177182434	1518	1518	1518	1518	0
265	20241223	152200	177182434	1518	1518	1518	1518	0
266	20241223	152100	177182434	1518	1518	1518	1518	0
267	20241223	152000	177182434	1518	1518	1518	1518	0
268	20241223	151900	177182434	1518	1515	1518	1515	18
269	20241223	151800	177155161	1518	1517	1518	1515	114
270	20241223	151700	176982385	1517	1517	1517	1517	165
271	20241223	151600	176732080	1517	1514	1517	1514	782
272	20241223	151500	175547862	1517	1510	1517	1510	2472
273	20241223	151400	171814052	1517	1517	1517	1517	0
274	20241223	151300	171814052	1517	1517	1517	1517	0
275	20241223	151200	171814052	1517	1510	1517	1510	221
276	20241223	151100	171480335	1519	1519	1519	1519	0
277	20241223	151000	171480335	1519	1519	1519	1519	1
278	20241223	150900	171478816	1510	1510	1510	1510	823
279	20241223	150800	170236086	1510	1510	1510	1510	0
280	20241223	150700	170236086	1510	1510	1510	1510	0
281	20241223	150600	170236086	1510	1510	1510	1510	1
282	20241223	150500	170234576	1510	1510	1510	1510	1
283	20241223	150400	170233066	1508	1508	1508	1508	75
284	20241223	150300	170119966	1508	1508	1508	1508	988
285	20241223	150200	168630062	1508	1508	1508	1508	0
286	20241223	150100	168630062	1508	1508	1508	1508	0
287	20241223	150000	168630062	1508	1508	1508	1508	28
288	20241223	145900	168587838	1510	1510	1510	1510	3
289	20241223	145800	168583308	1508	1508	1508	1508	0
290	20241223	145700	168583308	1508	1508	1510	1508	1061
291	20241223	145600	166982714	1508	1508	1508	1508	1
292	20241223	145500	166981206	1507	1507	1507	1507	0
293	20241223	145400	166981206	1507	1507	1507	1507	660
294	20241223	145300	165986586	1508	1506	1508	1506	831
295	20241223	145200	164735038	1508	1510	1510	1508	224
296	20241223	145100	164397046	1510	1510	1510	1510	1
297	20241223	145000	164395536	1508	1508	1508	1508	3
298	20241223	144900	164391012	1510	1510	1510	1510	0
299	20241223	144800	164391012	1510	1510	1510	1510	0
300	20241223	144700	164391012	1510	1510	1510	1510	0
301	20241223	144600	164391012	1510	1512	1512	1508	749
302	20241223	144500	163260656	1510	1512	1515	1510	813
303	20241223	144400	162032639	1512	1512	1512	1512	300
304	20241223	144300	161579039	1515	1515	1515	1513	163
305	20241223	144200	161332416	1513	1515	1515	1513	639
306	20241223	144100	160364453	1519	1515	1519	1515	45
307	20241223	144000	160296274	1524	1524	1524	1524	0
308	20241223	143900	160296274	1524	1524	1524	1524	0
309	20241223	143800	160296274	1524	1524	1524	1524	0
310	20241223	143700	160296274	1524	1515	1524	1515	606
311	20241223	143600	159378140	1521	1521	1521	1521	1
312	20241223	143500	159376619	1515	1515	1515	1515	0
313	20241223	143400	159376619	1515	1520	1520	1515	200
314	20241223	143300	159073369	1520	1520	1520	1520	20
315	20241223	143200	159042969	1522	1522	1522	1522	0
316	20241223	143100	159042969	1522	1522	1522	1522	11
317	20241223	143000	159026227	1522	1522	1522	1522	30
318	20241223	142900	158980567	1515	1516	1516	1515	700
319	20241223	142800	157919848	1520	1520	1520	1520	27
320	20241223	142700	157878808	1520	1523	1523	1520	5566
321	20241223	142600	149414758	1525	1525	1525	1525	0
322	20241223	142500	149414758	1525	1525	1525	1525	138
323	20241223	142400	149204308	1529	1529	1529	1529	0
324	20241223	142300	149204308	1529	1529	1529	1529	0
325	20241223	142200	149204308	1529	1529	1529	1529	1
326	20241223	142100	149202779	1525	1525	1525	1525	0
327	20241223	142000	149202779	1525	1526	1526	1525	249
328	20241223	141900	148822809	1530	1530	1530	1530	0
329	20241223	141800	148822809	1530	1530	1530	1530	20
330	20241223	141700	148792209	1532	1532	1532	1532	0
331	20241223	141600	148792209	1532	1528	1532	1527	178
332	20241223	141500	148520272	1530	1532	1532	1530	2226
333	20241223	141400	145112321	1535	1535	1535	1535	0
334	20241223	141300	145112321	1535	1535	1535	1535	0
335	20241223	141200	145112321	1535	1535	1535	1535	0
336	20241223	141100	145112321	1535	1535	1535	1535	0
337	20241223	141000	145112321	1535	1535	1535	1535	0
338	20241223	140900	145112321	1535	1535	1535	1535	0
339	20241223	140800	145112321	1535	1535	1535	1535	174
340	20241223	140700	144845231	1535	1535	1535	1535	0
341	20241223	140600	144845231	1535	1535	1535	1535	1
342	20241223	140500	144843696	1534	1534	1534	1534	0
343	20241223	140400	144843696	1534	1534	1534	1534	272
344	20241223	140300	144426448	1535	1535	1535	1535	54
345	20241223	140200	144343558	1536	1535	1536	1535	99
346	20241223	140100	144191499	1536	1536	1536	1536	2
347	20241223	140000	144188427	1537	1537	1537	1537	0
348	20241223	135900	144188427	1537	1537	1537	1537	0
349	20241223	135800	144188427	1537	1537	1537	1537	0
350	20241223	135700	144188427	1537	1537	1537	1537	0
351	20241223	135600	144188427	1537	1537	1537	1537	0
352	20241223	135500	144188427	1537	1537	1537	1537	0
353	20241223	135400	144188427	1537	1537	1537	1537	0
354	20241223	135300	144188427	1537	1537	1537	1537	0
355	20241223	135200	144188427	1537	1537	1537	1537	0
356	20241223	135100	144188427	1537	1537	1537	1537	300
357	20241223	135000	143727327	1537	1537	1537	1537	0
358	20241223	134900	143727327	1537	1537	1537	1537	0
359	20241223	134800	143727327	1537	1532	1537	1532	303
360	20241223	134700	143263126	1532	1532	1532	1532	0
361	20241223	134600	143263126	1532	1532	1532	1532	0
362	20241223	134500	143263126	1532	1532	1532	1532	130
363	20241223	134400	143063966	1537	1537	1537	1537	1
364	20241223	134300	143062429	1531	1537	1538	1531	914
365	20241223	134200	141657578	1532	1538	1538	1532	2652
366	20241223	134100	137578808	1539	1539	1539	1539	30
367	20241223	134000	137532638	1545	1545	1545	1545	0
368	20241223	133900	137532638	1545	1545	1545	1545	0
369	20241223	133800	137532638	1545	1545	1545	1545	0
370	20241223	133700	137532638	1545	1545	1545	1545	1
371	20241223	133600	137531093	1538	1545	1545	1538	430
372	20241223	133500	136869746	1543	1543	1543	1543	38
373	20241223	133400	136811112	1543	1543	1543	1543	0
374	20241223	133300	136811112	1543	1543	1543	1543	0
375	20241223	133200	136811112	1543	1545	1545	1543	2900
376	20241223	133100	132335063	1544	1543	1544	1543	619
377	20241223	133000	131379636	1543	1543	1543	1543	0
378	20241223	132900	131379636	1543	1543	1543	1543	1
379	20241223	132800	131378093	1540	1540	1540	1540	0
380	20241223	132700	131378093	1540	1540	1540	1540	815
381	20241223	132600	130122993	1540	1540	1540	1540	0
382	20241223	132500	130122993	1540	1540	1540	1540	0
383	20241223	132400	130122993	1540	1540	1540	1540	0
384	20241223	132300	130122993	1540	1540	1540	1540	0
385	20241223	132200	130122993	1540	1540	1540	1540	0
386	20241223	132100	130122993	1540	1540	1540	1540	0
387	20241223	132000	130122993	1540	1540	1540	1540	0
388	20241223	131900	130122993	1540	1538	1540	1538	1021
389	20241223	131800	128552526	1538	1538	1538	1538	0
390	20241223	131700	128552526	1538	1538	1538	1538	0
391	20241223	131600	128552526	1538	1538	1538	1538	500
392	20241223	131500	127783526	1538	1538	1538	1538	0
393	20241223	131400	127783526	1538	1538	1538	1538	0
394	20241223	131300	127783526	1538	1538	1538	1538	0
395	20241223	131200	127783526	1538	1538	1538	1538	1
396	20241223	131100	127781988	1532	1532	1532	1532	0
397	20241223	131000	127781988	1532	1532	1532	1532	0
398	20241223	130900	127781988	1532	1532	1532	1532	0
399	20241223	130800	127781988	1532	1532	1532	1532	0
400	20241223	130700	127781988	1532	1532	1532	1532	0
401	20241223	130600	127781988	1532	1532	1532	1532	0
402	20241223	130500	127781988	1532	1532	1532	1532	0
403	20241223	130400	127781988	1532	1533	1533	1532	800
404	20241223	130300	126556088	1532	1532	1532	1532	0
405	20241223	130200	126556088	1532	1532	1532	1532	0
406	20241223	130100	126556088	1532	1532	1532	1532	0
407	20241223	130000	126556088	1532	1532	1532	1532	0
408	20241223	125900	126556088	1532	1532	1532	1532	0
409	20241223	125800	126556088	1532	1533	1533	1532	3195
410	20241223	125700	121661095	1532	1532	1532	1532	0
411	20241223	125600	121661095	1532	1532	1532	1532	0
412	20241223	125500	121661095	1532	1532	1532	1532	0
413	20241223	125400	121661095	1532	1532	1532	1532	0
414	20241223	125300	121661095	1532	1532	1532	1532	0
415	20241223	125200	121661095	1532	1532	1532	1532	0
416	20241223	125100	121661095	1532	1532	1532	1532	0
417	20241223	125000	121661095	1532	1532	1532	1532	0
418	20241223	124900	121661095	1532	1532	1532	1532	0
419	20241223	124800	121661095	1532	1532	1532	1532	0
420	20241223	124700	121661095	1532	1532	1532	1532	0
421	20241223	124600	121661095	1532	1532	1532	1532	1
422	20241223	124500	121659563	1539	1539	1539	1539	0
423	20241223	124400	121659563	1539	1539	1539	1539	0
424	20241223	124300	121659563	1539	1539	1539	1539	0
425	20241223	124200	121659563	1539	1539	1539	1539	0
426	20241223	124100	121659563	1539	1539	1539	1539	0
427	20241223	124000	121659563	1539	1539	1539	1539	0
428	20241223	123900	121659563	1539	1539	1539	1539	0
429	20241223	123800	121659563	1539	1539	1539	1539	0
430	20241223	123700	121659563	1539	1539	1539	1539	0
431	20241223	123600	121659563	1539	1539	1539	1539	1
432	20241223	123500	121658024	1532	1532	1532	1532	0
433	20241223	123400	121658024	1532	1532	1532	1532	0
434	20241223	123300	121658024	1532	1532	1532	1532	0
435	20241223	123200	121658024	1532	1532	1532	1532	0
436	20241223	123100	121658024	1532	1532	1532	1532	0
437	20241223	123000	121658024	1532	1532	1532	1532	0
438	20241223	122900	121658024	1532	1532	1532	1532	0
439	20241223	122800	121658024	1532	1539	1539	1532	601
440	20241223	122700	120734462	1540	1540	1540	1540	0
441	20241223	122600	120734462	1540	1540	1540	1540	0
442	20241223	122500	120734462	1540	1540	1540	1540	0
443	20241223	122400	120734462	1540	1540	1540	1540	0
444	20241223	122300	120734462	1540	1540	1540	1540	100
445	20241223	122200	120580462	1540	1540	1540	1540	0
446	20241223	122100	120580462	1540	1540	1540	1540	0
447	20241223	122000	120580462	1540	1540	1540	1540	10
448	20241223	121900	120565062	1540	1540	1540	1540	55
449	20241223	121800	120480362	1540	1540	1540	1540	383
450	20241223	121700	119890542	1540	1541	1541	1540	117
451	20241223	121600	119710345	1543	1543	1543	1543	0
452	20241223	121500	119710345	1543	1543	1543	1543	5
453	20241223	121400	119702630	1543	1543	1543	1543	1
454	20241223	121300	119701087	1540	1540	1540	1540	0
455	20241223	121200	119701087	1540	1540	1540	1540	0
456	20241223	121100	119701087	1540	1540	1540	1540	0
457	20241223	121000	119701087	1540	1540	1540	1540	0
458	20241223	120900	119701087	1540	1540	1540	1540	200
459	20241223	120800	119393087	1543	1543	1543	1543	220
460	20241223	120700	119053627	1543	1543	1543	1543	0
461	20241223	120600	119053627	1543	1543	1543	1543	10
462	20241223	120500	119038197	1543	1543	1544	1543	121
463	20241223	120400	118851379	1543	1542	1543	1542	458
464	20241223	120300	118144745	1544	1544	1544	1544	0
465	20241223	120200	118144745	1544	1544	1544	1544	0
466	20241223	120100	118144745	1544	1544	1544	1544	0
467	20241223	120000	118144745	1544	1544	1544	1544	0
468	20241223	115900	118144745	1544	1544	1544	1544	0
469	20241223	115800	118144745	1544	1544	1544	1544	5
470	20241223	115700	118137025	1544	1544	1544	1544	0
471	20241223	115600	118137025	1544	1544	1544	1544	0
472	20241223	115500	118137025	1544	1544	1544	1544	0
473	20241223	115400	118137025	1544	1544	1544	1544	0
474	20241223	115300	118137025	1544	1544	1544	1544	0
475	20241223	115200	118137025	1544	1544	1544	1544	0
476	20241223	115100	118137025	1544	1544	1544	1544	0
477	20241223	115000	118137025	1544	1544	1544	1544	0
478	20241223	114900	118137025	1544	1544	1544	1544	0
479	20241223	114800	118137025	1544	1544	1544	1544	0
480	20241223	114700	118137025	1544	1544	1544	1544	1
481	20241223	114600	118135481	1537	1537	1537	1537	0
482	20241223	114500	118135481	1537	1537	1537	1537	0
483	20241223	114400	118135481	1537	1537	1537	1537	0
484	20241223	114300	118135481	1537	1537	1537	1537	0
485	20241223	114200	118135481	1537	1537	1537	1537	0
486	20241223	114100	118135481	1537	1537	1537	1537	0
487	20241223	114000	118135481	1537	1537	1537	1537	45
488	20241223	113900	118066316	1537	1537	1537	1537	0
489	20241223	113800	118066316	1537	1537	1537	1537	83
490	20241223	113700	117938745	1528	1528	1528	1528	0
491	20241223	113600	117938745	1528	1528	1528	1528	0
492	20241223	113500	117938745	1528	1531	1531	1528	343
493	20241223	113400	117414270	1545	1545	1545	1545	37
494	20241223	113300	117357105	1545	1545	1545	1545	0
495	20241223	113200	117357105	1545	1545	1545	1545	363
496	20241223	113100	116796270	1545	1545	1545	1545	0
497	20241223	113000	116796270	1545	1545	1545	1545	5
498	20241223	112900	116788545	1542	1542	1542	1542	0
499	20241223	112800	116788545	1542	1542	1542	1542	0
500	20241223	112700	116788545	1542	1542	1542	1542	0
501	20241223	112600	116788545	1542	1542	1542	1542	0
502	20241223	112500	116788545	1542	1542	1542	1542	2
503	20241223	112400	116785461	1542	1542	1542	1542	692
504	20241223	112300	115718397	1542	1542	1542	1542	179
505	20241223	112200	115442379	1545	1545	1545	1545	100
506	20241223	112100	115287879	1560	1560	1560	1560	0
507	20241223	112000	115287879	1560	1560	1560	1560	0
508	20241223	111900	115287879	1560	1560	1560	1560	100
509	20241223	111800	115131879	1561	1561	1561	1561	100
510	20241223	111700	114975779	1562	1562	1562	1562	700
511	20241223	111600	113882379	1562	1554	1562	1554	386
512	20241223	111500	113281351	1535	1535	1535	1535	0
513	20241223	111400	113281351	1535	1535	1535	1535	0
514	20241223	111300	113281351	1535	1535	1535	1535	120
515	20241223	111200	113097151	1530	1530	1530	1530	0
516	20241223	111100	113097151	1530	1530	1530	1530	0
517	20241223	111000	113097151	1530	1530	1530	1530	0
518	20241223	110900	113097151	1530	1530	1530	1530	0
519	20241223	110800	113097151	1530	1531	1531	1530	128
520	20241223	110700	112901270	1540	1539	1540	1539	125
521	20241223	110600	112708795	1531	1531	1531	1531	10
522	20241223	110500	112693485	1536	1536	1536	1536	0
523	20241223	110400	112693485	1536	1536	1536	1536	5
524	20241223	110300	112685805	1536	1537	1537	1536	257
525	20241223	110200	112290811	1526	1542	1542	1526	2207
526	20241223	110100	108915572	1542	1554	1554	1542	1873
527	20241223	110000	106022438	1554	1554	1554	1551	1129
528	20241223	105900	104269983	1553	1555	1555	1553	580
529	20241223	105800	103368243	1555	1555	1596	1555	1058
530	20241223	105700	101722339	1581	1588	1595	1549	5368
531	20241223	105600	93221468	1588	1538	1600	1531	4150
532	20241223	105500	86773365	1530	1530	1530	1530	0
533	20241223	105400	86773365	1530	1530	1530	1530	0
534	20241223	105300	86773365	1530	1530	1530	1530	0
535	20241223	105200	86773365	1530	1530	1530	1530	0
536	20241223	105100	86773365	1530	1530	1530	1530	0
537	20241223	105000	86773365	1530	1530	1530	1530	0
538	20241223	104900	86773365	1530	1530	1530	1530	0
539	20241223	104800	86773365	1530	1530	1530	1530	0
540	20241223	104700	86773365	1530	1530	1530	1530	0
541	20241223	104600	86773365	1530	1530	1530	1530	0
542	20241223	104500	86773365	1530	1530	1530	1530	0
543	20241223	104400	86773365	1530	1530	1530	1530	1
544	20241223	104300	86771835	1538	1538	1538	1538	0
545	20241223	104200	86771835	1538	1538	1538	1538	0
546	20241223	104100	86771835	1538	1538	1538	1538	0
547	20241223	104000	86771835	1538	1538	1538	1538	0
548	20241223	103900	86771835	1538	1538	1538	1538	67
549	20241223	103800	86668789	1529	1529	1529	1529	0
550	20241223	103700	86668789	1529	1529	1529	1529	0
551	20241223	103600	86668789	1529	1529	1529	1529	0
552	20241223	103500	86668789	1529	1529	1529	1529	0
553	20241223	103400	86668789	1529	1529	1529	1529	0
554	20241223	103300	86668789	1529	1529	1529	1529	0
555	20241223	103200	86668789	1529	1529	1529	1529	0
556	20241223	103100	86668789	1529	1529	1529	1529	72
557	20241223	103000	86558701	1538	1538	1538	1538	0
558	20241223	102900	86558701	1538	1538	1538	1538	0
559	20241223	102800	86558701	1538	1538	1538	1538	0
560	20241223	102700	86558701	1538	1538	1538	1538	0
561	20241223	102600	86558701	1538	1538	1538	1538	0
562	20241223	102500	86558701	1538	1538	1538	1538	0
563	20241223	102400	86558701	1538	1538	1538	1538	0
564	20241223	102300	86558701	1538	1538	1538	1538	100
565	20241223	102200	86404901	1538	1538	1538	1538	0
566	20241223	102100	86404901	1538	1538	1538	1538	0
567	20241223	102000	86404901	1538	1538	1538	1538	0
568	20241223	101900	86404901	1538	1538	1538	1538	8
569	20241223	101800	86392597	1539	1539	1539	1539	20
570	20241223	101700	86361817	1539	1538	1539	1538	60
571	20241223	101600	86269535	1538	1538	1538	1538	0
572	20241223	101500	86269535	1538	1538	1538	1538	0
573	20241223	101400	86269535	1538	1538	1538	1538	100
574	20241223	101300	86115735	1538	1538	1538	1538	5
575	20241223	101200	86108045	1538	1538	1538	1538	0
576	20241223	101100	86108045	1538	1538	1538	1538	0
577	20241223	101000	86108045	1538	1538	1538	1538	927
578	20241223	100900	84682319	1538	1538	1538	1538	2
579	20241223	100800	84679243	1533	1532	1533	1532	146
580	20241223	100700	84455549	1530	1530	1530	1530	415
581	20241223	100600	83820599	1530	1530	1530	1530	200
582	20241223	100500	83514599	1527	1527	1527	1527	0
583	20241223	100400	83514599	1527	1527	1527	1527	0
584	20241223	100300	83514599	1527	1527	1527	1527	0
585	20241223	100200	83514599	1527	1527	1527	1527	10
586	20241223	100100	83499329	1526	1526	1526	1526	0
587	20241223	100000	83499329	1526	1526	1526	1526	1305
588	20241223	095900	81507899	1526	1526	1526	1526	0
589	20241223	095800	81507899	1526	1526	1526	1526	0
590	20241223	095700	81507899	1526	1526	1526	1526	0
591	20241223	095600	81507899	1526	1526	1526	1526	10
592	20241223	095500	81492639	1525	1525	1525	1525	0
593	20241223	095400	81492639	1525	1525	1525	1525	15
594	20241223	095300	81469764	1526	1530	1530	1526	812
595	20241223	095200	80228828	1531	1532	1532	1531	158
596	20241223	095100	79986864	1532	1532	1532	1532	0
597	20241223	095000	79986864	1532	1532	1532	1532	0
598	20241223	094900	79986864	1532	1532	1532	1532	3
599	20241223	094800	79982268	1532	1534	1534	1532	105
600	20241223	094700	79821295	1535	1535	1535	1535	10
601	20241223	094600	79805945	1534	1534	1534	1534	0
602	20241223	094500	79805945	1534	1534	1534	1534	16
603	20241223	094400	79781401	1534	1534	1534	1534	0
604	20241223	094300	79781401	1534	1534	1534	1534	0
605	20241223	094200	79781401	1534	1534	1534	1534	56
606	20241223	094100	79695497	1534	1534	1534	1534	1
607	20241223	094000	79693963	1534	1534	1534	1534	2
608	20241223	093900	79690895	1533	1533	1533	1533	128
609	20241223	093800	79494671	1532	1532	1532	1532	0
610	20241223	093700	79494671	1532	1532	1532	1532	0
611	20241223	093600	79494671	1532	1532	1532	1532	0
612	20241223	093500	79494671	1532	1534	1534	1532	42
613	20241223	093400	79430245	1537	1537	1537	1537	1
614	20241223	093300	79428708	1537	1537	1537	1534	38
615	20241223	093200	79370332	1537	1537	1537	1537	10
616	20241223	093100	79354962	1538	1538	1538	1538	37
617	20241223	093000	79298056	1530	1530	1530	1530	0
618	20241223	092900	79298056	1530	1530	1531	1530	2883
619	20241223	092800	74886268	1540	1540	1540	1540	171
620	20241223	092700	74622928	1540	1540	1540	1540	0
621	20241223	092600	74622928	1540	1540	1540	1540	2876
622	20241223	092500	70193888	1540	1544	1544	1535	1801
623	20241223	092400	67423320	1541	1545	1545	1541	116
624	20241223	092300	67244160	1555	1555	1555	1555	100
625	20241223	092200	67088660	1555	1555	1555	1555	61
626	20241223	092100	66993805	1555	1554	1555	1554	1418
627	20241223	092000	64790093	1545	1545	1545	1541	1303
628	20241223	091900	62777186	1545	1560	1560	1545	1136
629	20241223	091800	61014851	1560	1559	1560	1559	4
630	20241223	091700	61008612	1557	1579	1585	1541	3001
631	20241223	091600	56329221	1590	1602	1629	1590	2463
632	20241223	091500	52395631	1608	1610	1628	1605	1848
633	20241223	091400	49424927	1610	1622	1622	1610	2292
634	20241223	091300	45718707	1622	1648	1648	1622	814
635	20241223	091200	44383208	1649	1690	1690	1648	3629
636	20241223	091100	38358986	1690	1662	1700	1627	4020
637	20241223	091000	31610818	1664	1705	1705	1645	10844
638	20241223	090900	13310569	1646	1646	1646	1646	0
639	20241223	090800	13310569	1646	1646	1646	1646	0
640	20241223	090700	13310569	1646	1593	1646	1593	1548
641	20241223	090600	10830347	1593	1588	1595	1578	2100
642	20241223	090500	7500498	1588	1579	1588	1578	2008
643	20241223	090400	4325073	1580	1549	1580	1549	1029
644	20241223	090300	2722491	1549	1543	1549	1543	1400
645	20241223	090200	555823	1503	1503	1503	1503	0
646	20241223	090100	555823	1503	1503	1503	1503	12
647	20241223	090000	537787	1499	1498	1499	1498	359