KissMeData/065420/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	194400	52435111	220	220	220	220	10101
3	20241223	194300	52435111	220	220	220	220	0
4	20241223	194200	52435111	220	220	220	220	0
5	20241223	194100	52435111	220	220	220	220	0
6	20241223	194000	52435111	220	220	220	220	0
7	20241223	193900	52435111	220	220	220	220	0
8	20241223	193800	52435111	220	220	220	220	0
9	20241223	193700	52435111	220	220	220	220	0
10	20241223	193600	52435111	220	220	220	220	0
11	20241223	193500	52435111	220	220	220	220	0
12	20241223	193400	52435111	220	220	220	220	0
13	20241223	193300	52435111	220	220	220	220	0
14	20241223	193200	52435111	220	220	220	220	0
15	20241223	193100	52435111	220	220	220	220	0
16	20241223	193000	52435111	220	220	220	220	0
17	20241223	192900	52435111	220	220	220	220	0
18	20241223	192800	52435111	220	220	220	220	0
19	20241223	192700	52435111	220	220	220	220	0
20	20241223	192600	52435111	220	220	220	220	0
21	20241223	192500	52435111	220	220	220	220	0
22	20241223	192400	52435111	220	220	220	220	0
23	20241223	192300	52435111	220	220	220	220	0
24	20241223	192200	52435111	220	220	220	220	0
25	20241223	192100	52435111	220	220	220	220	0
26	20241223	192000	52435111	220	220	220	220	0
27	20241223	191900	52435111	220	220	220	220	0
28	20241223	191800	52435111	220	220	220	220	0
29	20241223	191700	52435111	220	220	220	220	0
30	20241223	191600	52435111	220	220	220	220	0
31	20241223	191500	52435111	220	220	220	220	0
32	20241223	191400	52435111	220	220	220	220	10101
33	20241223	191300	52435111	220	220	220	220	0
34	20241223	191200	52435111	220	220	220	220	0
35	20241223	191100	52435111	220	220	220	220	0
36	20241223	191000	52435111	220	220	220	220	0
37	20241223	190900	52435111	220	220	220	220	0
38	20241223	190800	52435111	220	220	220	220	0
39	20241223	190700	52435111	220	220	220	220	0
40	20241223	190600	52435111	220	220	220	220	0
41	20241223	190500	52435111	220	220	220	220	0
42	20241223	190400	52435111	220	220	220	220	0
43	20241223	190300	52435111	220	220	220	220	0
44	20241223	190200	52435111	220	220	220	220	0
45	20241223	190100	52435111	220	220	220	220	0
46	20241223	190000	52435111	220	220	220	220	0
47	20241223	185900	52435111	220	220	220	220	0
48	20241223	185800	52435111	220	220	220	220	0
49	20241223	185700	52435111	220	220	220	220	0
50	20241223	185600	52435111	220	220	220	220	0
51	20241223	185500	52435111	220	220	220	220	0
52	20241223	185400	52435111	220	220	220	220	0
53	20241223	185300	52435111	220	220	220	220	0
54	20241223	185200	52435111	220	220	220	220	0
55	20241223	185100	52435111	220	220	220	220	0
56	20241223	185000	52435111	220	220	220	220	0
57	20241223	184900	52435111	220	220	220	220	0
58	20241223	184800	52435111	220	220	220	220	0
59	20241223	184700	52435111	220	220	220	220	0
60	20241223	184600	52435111	220	220	220	220	0
61	20241223	184500	52435111	220	220	220	220	0
62	20241223	184400	52435111	220	220	220	220	10101
63	20241223	184300	52435111	220	220	220	220	0
64	20241223	184200	52435111	220	220	220	220	0
65	20241223	184100	52435111	220	220	220	220	0
66	20241223	184000	52435111	220	220	220	220	0
67	20241223	183900	52435111	220	220	220	220	0
68	20241223	183800	52435111	220	220	220	220	0
69	20241223	183700	52435111	220	220	220	220	0
70	20241223	183600	52435111	220	220	220	220	0
71	20241223	183500	52435111	220	220	220	220	0
72	20241223	183400	52435111	220	220	220	220	0
73	20241223	183300	52435111	220	220	220	220	0
74	20241223	183200	52435111	220	220	220	220	0
75	20241223	183100	52435111	220	220	220	220	0
76	20241223	183000	52435111	220	220	220	220	0
77	20241223	182900	52435111	220	220	220	220	0
78	20241223	182800	52435111	220	220	220	220	0
79	20241223	182700	52435111	220	220	220	220	0
80	20241223	182600	52435111	220	220	220	220	0
81	20241223	182500	52435111	220	220	220	220	0
82	20241223	182400	52435111	220	220	220	220	0
83	20241223	182300	52435111	220	220	220	220	0
84	20241223	182200	52435111	220	220	220	220	0
85	20241223	182100	52435111	220	220	220	220	0
86	20241223	182000	52435111	220	220	220	220	0
87	20241223	181900	52435111	220	220	220	220	0
88	20241223	181800	52435111	220	220	220	220	0
89	20241223	181700	52435111	220	220	220	220	0
90	20241223	181600	52435111	220	220	220	220	0
91	20241223	181500	52435111	220	220	220	220	0
92	20241223	181400	52435111	220	220	220	220	10101
93	20241223	181300	52435111	220	220	220	220	0
94	20241223	181200	52435111	220	220	220	220	0
95	20241223	181100	52435111	220	220	220	220	0
96	20241223	181000	52435111	220	220	220	220	0
97	20241223	180900	52435111	220	220	220	220	0
98	20241223	180800	52435111	220	220	220	220	0
99	20241223	180700	52435111	220	220	220	220	0
100	20241223	180600	52435111	220	220	220	220	0
101	20241223	180500	52435111	220	220	220	220	0
102	20241223	180400	52435111	220	220	220	220	0
103	20241223	180300	52435111	220	220	220	220	0
104	20241223	180200	52435111	220	220	220	220	0
105	20241223	180100	52435111	220	220	220	220	0
106	20241223	180000	52435111	220	220	220	220	0
107	20241223	175900	52435111	220	220	220	220	0
108	20241223	175800	52435111	220	220	220	220	0
109	20241223	175700	52435111	220	220	220	220	0
110	20241223	175600	52435111	220	220	220	220	0
111	20241223	175500	52435111	220	220	220	220	0
112	20241223	175400	52435111	220	220	220	220	0
113	20241223	175300	52435111	220	220	220	220	0
114	20241223	175200	52435111	220	220	220	220	0
115	20241223	175100	52435111	220	220	220	220	0
116	20241223	175000	52435111	220	220	220	220	0
117	20241223	174900	52435111	220	220	220	220	0
118	20241223	174800	52435111	220	220	220	220	0
119	20241223	174700	52435111	220	220	220	220	0
120	20241223	174600	52435111	220	220	220	220	0
121	20241223	174500	52435111	220	220	220	220	0
122	20241223	174400	52435111	220	220	220	220	10101
123	20241223	174300	52435111	220	220	220	220	0
124	20241223	174200	52435111	220	220	220	220	0
125	20241223	174100	52435111	220	220	220	220	0
126	20241223	174000	52435111	220	220	220	220	0
127	20241223	173900	52435111	220	220	220	220	0
128	20241223	173800	52435111	220	220	220	220	0
129	20241223	173700	52435111	220	220	220	220	0
130	20241223	173600	52435111	220	220	220	220	0
131	20241223	173500	52435111	220	220	220	220	0
132	20241223	173400	52435111	220	220	220	220	0
133	20241223	173300	52435111	220	220	220	220	0
134	20241223	173200	52435111	220	220	220	220	0
135	20241223	173100	52435111	220	220	220	220	0
136	20241223	173000	52435111	220	220	220	220	0
137	20241223	172900	52435111	220	220	220	220	0
138	20241223	172800	52435111	220	220	220	220	0
139	20241223	172700	52435111	220	220	220	220	0
140	20241223	172600	52435111	220	220	220	220	0
141	20241223	172500	52435111	220	220	220	220	0
142	20241223	172400	52435111	220	220	220	220	0
143	20241223	172300	52435111	220	220	220	220	0
144	20241223	172200	52435111	220	220	220	220	0
145	20241223	172100	52435111	220	220	220	220	0
146	20241223	172000	52435111	220	220	220	220	0
147	20241223	171900	52435111	220	220	220	220	0
148	20241223	171800	52435111	220	220	220	220	0
149	20241223	171700	52435111	220	220	220	220	0
150	20241223	171600	52435111	220	220	220	220	0
151	20241223	171500	52435111	220	220	220	220	0
152	20241223	171400	52435111	220	220	220	220	10101
153	20241223	171300	52435111	220	220	220	220	0
154	20241223	171200	52435111	220	220	220	220	0
155	20241223	171100	52435111	220	220	220	220	0
156	20241223	171000	52435111	220	220	220	220	0
157	20241223	170900	52435111	220	220	220	220	0
158	20241223	170800	52435111	220	220	220	220	0
159	20241223	170700	52435111	220	220	220	220	0
160	20241223	170600	52435111	220	220	220	220	0
161	20241223	170500	52435111	220	220	220	220	0
162	20241223	170400	52435111	220	220	220	220	0
163	20241223	170300	52435111	220	220	220	220	0
164	20241223	170200	52435111	220	220	220	220	0
165	20241223	170100	52435111	220	220	220	220	0
166	20241223	170000	52435111	220	220	220	220	0
167	20241223	165900	52435111	220	220	220	220	0
168	20241223	165800	52435111	220	220	220	220	0
169	20241223	165700	52435111	220	220	220	220	0
170	20241223	165600	52435111	220	220	220	220	0
171	20241223	165500	52435111	220	220	220	220	0
172	20241223	165400	52435111	220	220	220	220	0
173	20241223	165300	52435111	220	220	220	220	0
174	20241223	165200	52435111	220	220	220	220	0
175	20241223	165100	52435111	220	220	220	220	0
176	20241223	165000	52435111	220	220	220	220	0
177	20241223	164900	52435111	220	220	220	220	0
178	20241223	164800	52435111	220	220	220	220	0
179	20241223	164700	52435111	220	220	220	220	0
180	20241223	164600	52435111	220	220	220	220	0
181	20241223	164500	52435111	220	220	220	220	0
182	20241223	164400	52435111	220	220	220	220	10101
183	20241223	164300	52435111	220	220	220	220	0
184	20241223	164200	52435111	220	220	220	220	0
185	20241223	164100	52435111	220	220	220	220	0
186	20241223	164000	52435111	220	220	220	220	0
187	20241223	163900	52435111	220	220	220	220	0
188	20241223	163800	52435111	220	220	220	220	0
189	20241223	163700	52435111	220	220	220	220	0
190	20241223	163600	52435111	220	220	220	220	0
191	20241223	163500	52435111	220	220	220	220	0
192	20241223	163400	52435111	220	220	220	220	0
193	20241223	163300	52435111	220	220	220	220	0
194	20241223	163200	52435111	220	220	220	220	0
195	20241223	163100	52435111	220	220	220	220	0
196	20241223	163000	52435111	220	220	220	220	0
197	20241223	162900	52435111	220	220	220	220	0
198	20241223	162800	52435111	220	220	220	220	0
199	20241223	162700	52435111	220	220	220	220	0
200	20241223	162600	52435111	220	220	220	220	0
201	20241223	162500	52435111	220	220	220	220	0
202	20241223	162400	52435111	220	220	220	220	0
203	20241223	162300	52435111	220	220	220	220	0
204	20241223	162200	52435111	220	220	220	220	0
205	20241223	162100	52435111	220	220	220	220	0
206	20241223	162000	52435111	220	220	220	220	0
207	20241223	161900	52435111	220	220	220	220	0
208	20241223	161800	52435111	220	220	220	220	0
209	20241223	161700	52435111	220	220	220	220	0
210	20241223	161600	52435111	220	220	220	220	0
211	20241223	161500	52435111	220	220	220	220	0
212	20241223	161400	52435111	220	220	220	220	10101
213	20241223	161300	52435111	220	220	220	220	0
214	20241223	161200	52435111	220	220	220	220	0
215	20241223	161100	52435111	220	220	220	220	0
216	20241223	161000	52435111	220	220	220	220	0
217	20241223	160900	52435111	220	220	220	220	0
218	20241223	160800	52435111	220	220	220	220	0
219	20241223	160700	52435111	220	220	220	220	0
220	20241223	160600	52435111	220	220	220	220	0
221	20241223	160500	52435111	220	220	220	220	0
222	20241223	160400	52435111	220	220	220	220	0
223	20241223	160300	52435111	220	220	220	220	0
224	20241223	160200	52435111	220	220	220	220	0
225	20241223	160100	52435111	220	220	220	220	0
226	20241223	160000	52435111	220	220	220	220	0
227	20241223	155900	52435111	220	220	220	220	0
228	20241223	155800	52435111	220	220	220	220	0
229	20241223	155700	52435111	220	220	220	220	0
230	20241223	155600	52435111	220	220	220	220	0
231	20241223	155500	52435111	220	220	220	220	0
232	20241223	155400	52435111	220	220	220	220	0
233	20241223	155300	52435111	220	220	220	220	0
234	20241223	155200	52435111	220	220	220	220	0
235	20241223	155100	52435111	220	220	220	220	0
236	20241223	155000	52435111	220	220	220	220	0
237	20241223	154900	52435111	220	220	220	220	0
238	20241223	154800	52435111	220	220	220	220	0
239	20241223	154700	52435111	220	220	220	220	0
240	20241223	154600	52435111	220	220	220	220	0
241	20241223	154500	52435111	220	220	220	220	0
242	20241223	154400	52435111	220	220	220	220	10101
243	20241223	154300	52435111	220	220	220	220	0
244	20241223	154200	52435111	220	220	220	220	0
245	20241223	154100	52435111	220	220	220	220	0
246	20241223	154000	52435111	220	220	220	220	0
247	20241223	153900	52435111	220	220	220	220	0
248	20241223	153800	52435111	220	220	220	220	0
249	20241223	153700	52435111	220	220	220	220	0
250	20241223	153600	52435111	220	220	220	220	0
251	20241223	153500	52435111	220	220	220	220	0
252	20241223	153400	52435111	220	220	220	220	0
253	20241223	153300	52435111	220	220	220	220	0
254	20241223	153200	52435111	220	220	220	220	0
255	20241223	153100	52435111	220	220	220	220	0
256	20241223	153000	52435111	220	220	220	220	10101
257	20241223	152900	50212891	220	220	220	220	0
258	20241223	152800	50212891	220	220	220	220	0
259	20241223	152700	50212891	220	220	220	220	0
260	20241223	152600	50212891	220	220	220	220	0
261	20241223	152500	50212891	220	220	220	220	0
262	20241223	152400	50212891	220	220	220	220	0
263	20241223	152300	50212891	220	220	220	220	0
264	20241223	152200	50212891	220	220	220	220	0
265	20241223	152100	50212891	220	220	220	220	0
266	20241223	152000	50212891	220	220	220	220	0
267	20241223	151900	50212891	220	220	220	220	0
268	20241223	151800	50212891	220	220	220	220	0
269	20241223	151700	50212891	220	220	220	220	1
270	20241223	151600	50212671	218	218	218	218	0
271	20241223	151500	50212671	218	220	220	218	3125
272	20241223	151400	49531171	220	220	220	220	0
273	20241223	151300	49531171	220	220	220	220	0
274	20241223	151200	49531171	220	220	220	220	0
275	20241223	151100	49531171	220	220	220	220	0
276	20241223	151000	49531171	220	220	220	220	0
277	20241223	150900	49531171	220	220	220	220	0
278	20241223	150800	49531171	220	219	220	219	17301
279	20241223	150700	45739618	219	219	219	219	179
280	20241223	150600	45700417	219	219	219	219	2356
281	20241223	150500	45184453	219	219	219	219	0
282	20241223	150400	45184453	219	219	219	219	0
283	20241223	150300	45184453	219	219	219	219	0
284	20241223	150200	45184453	219	219	219	219	21
285	20241223	150100	45179854	219	219	219	219	0
286	20241223	150000	45179854	219	219	219	219	0
287	20241223	145900	45179854	219	219	219	219	0
288	20241223	145800	45179854	219	219	219	219	0
289	20241223	145700	45179854	219	219	219	219	0
290	20241223	145600	45179854	219	219	219	219	0
291	20241223	145500	45179854	219	219	219	219	0
292	20241223	145400	45179854	219	219	219	219	4
293	20241223	145300	45178978	219	219	219	219	0
294	20241223	145200	45178978	219	219	219	219	7
295	20241223	145100	45177445	219	219	219	219	0
296	20241223	145000	45177445	219	219	219	219	0
297	20241223	144900	45177445	219	219	219	219	0
298	20241223	144800	45177445	219	219	219	219	0
299	20241223	144700	45177445	219	219	219	219	0
300	20241223	144600	45177445	219	219	219	219	0
301	20241223	144500	45177445	219	219	219	219	1
302	20241223	144400	45177226	218	218	218	218	416
303	20241223	144300	45086538	219	219	219	219	3
304	20241223	144200	45085881	219	219	219	219	0
305	20241223	144100	45085881	219	219	219	219	100
306	20241223	144000	45063981	216	218	218	216	10000
307	20241223	143900	42896636	219	219	219	219	0
308	20241223	143800	42896636	219	219	219	219	1
309	20241223	143700	42896417	219	218	219	218	50
310	20241223	143600	42885511	219	219	219	219	0
311	20241223	143500	42885511	219	219	219	219	0
312	20241223	143400	42885511	219	219	219	219	0
313	20241223	143300	42885511	219	219	219	219	0
314	20241223	143200	42885511	219	219	219	219	0
315	20241223	143100	42885511	219	219	219	219	0
316	20241223	143000	42885511	219	219	219	219	1
317	20241223	142900	42885292	219	219	219	219	0
318	20241223	142800	42885292	219	219	219	219	0
319	20241223	142700	42885292	219	219	219	219	3
320	20241223	142600	42884635	219	219	219	219	5
321	20241223	142500	42883540	219	219	219	219	0
322	20241223	142400	42883540	219	219	219	219	0
323	20241223	142300	42883540	219	219	219	219	0
324	20241223	142200	42883540	219	219	219	219	0
325	20241223	142100	42883540	219	219	219	219	10
326	20241223	142000	42881350	219	219	219	219	0
327	20241223	141900	42881350	219	219	219	219	0
328	20241223	141800	42881350	219	219	219	219	0
329	20241223	141700	42881350	219	219	219	219	10
330	20241223	141600	42879160	219	219	219	219	40
331	20241223	141500	42870400	219	219	219	219	0
332	20241223	141400	42870400	219	219	219	219	0
333	20241223	141300	42870400	219	219	219	219	0
334	20241223	141200	42870400	219	219	219	219	0
335	20241223	141100	42870400	219	219	219	219	0
336	20241223	141000	42870400	219	219	219	219	0
337	20241223	140900	42870400	219	219	219	219	0
338	20241223	140800	42870400	219	219	219	219	0
339	20241223	140700	42870400	219	219	219	219	0
340	20241223	140600	42870400	219	218	219	218	45
341	20241223	140500	42860589	219	219	219	219	0
342	20241223	140400	42860589	219	219	219	219	0
343	20241223	140300	42860589	219	219	219	219	0
344	20241223	140200	42860589	219	219	219	219	50
345	20241223	140100	42849639	219	219	219	219	13
346	20241223	140000	42846792	219	219	219	219	0
347	20241223	135900	42846792	219	219	219	219	0
348	20241223	135800	42846792	219	219	219	219	0
349	20241223	135700	42846792	219	219	219	219	0
350	20241223	135600	42846792	219	219	219	219	1
351	20241223	135500	42846573	218	218	218	218	0
352	20241223	135400	42846573	218	218	218	218	0
353	20241223	135300	42846573	218	218	218	218	0
354	20241223	135200	42846573	218	218	218	218	0
355	20241223	135100	42846573	218	218	218	218	0
356	20241223	135000	42846573	218	218	218	218	0
357	20241223	134900	42846573	218	218	218	218	0
358	20241223	134800	42846573	218	218	218	218	0
359	20241223	134700	42846573	218	218	218	218	125
360	20241223	134600	42819323	218	218	218	218	0
361	20241223	134500	42819323	218	218	218	218	0
362	20241223	134400	42819323	218	218	218	218	0
363	20241223	134300	42819323	218	218	218	218	0
364	20241223	134200	42819323	218	218	218	218	0
365	20241223	134100	42819323	218	218	218	218	0
366	20241223	134000	42819323	218	218	218	218	0
367	20241223	133900	42819323	218	218	218	218	0
368	20241223	133800	42819323	218	218	218	218	0
369	20241223	133700	42819323	218	218	218	218	0
370	20241223	133600	42819323	218	218	218	218	231
371	20241223	133500	42768965	219	219	219	219	0
372	20241223	133400	42768965	219	219	219	219	0
373	20241223	133300	42768965	219	219	219	219	3601
374	20241223	133200	41980346	219	219	219	219	0
375	20241223	133100	41980346	219	219	219	219	3652
376	20241223	133000	41180558	219	219	219	219	0
377	20241223	132900	41180558	219	219	219	219	0
378	20241223	132800	41180558	219	219	219	219	0
379	20241223	132700	41180558	219	219	219	219	0
380	20241223	132600	41180558	219	219	219	219	0
381	20241223	132500	41180558	219	219	219	219	0
382	20241223	132400	41180558	219	218	219	218	12
383	20241223	132300	41177941	219	219	219	219	2
384	20241223	132200	41177503	216	216	216	216	0
385	20241223	132100	41177503	216	216	216	216	0
386	20241223	132000	41177503	216	216	216	216	5954
387	20241223	131900	39891439	217	217	217	217	0
388	20241223	131800	39891439	217	217	217	217	0
389	20241223	131700	39891439	217	217	217	217	1
390	20241223	131600	39891222	217	217	217	217	0
391	20241223	131500	39891222	217	217	217	217	1000
392	20241223	131400	39674222	217	218	218	217	12492
393	20241223	131300	36958830	218	218	218	218	0
394	20241223	131200	36958830	218	218	218	218	102
395	20241223	131100	36936594	219	219	219	219	0
396	20241223	131000	36936594	219	219	219	219	0
397	20241223	130900	36936594	219	219	219	219	913
398	20241223	130800	36736647	219	219	219	219	8
399	20241223	130700	36734895	219	219	219	219	0
400	20241223	130600	36734895	219	219	219	219	0
401	20241223	130500	36734895	219	219	219	219	0
402	20241223	130400	36734895	219	219	219	219	0
403	20241223	130300	36734895	219	219	219	219	1
404	20241223	130200	36734676	219	219	219	219	0
405	20241223	130100	36734676	219	219	219	219	0
406	20241223	130000	36734676	219	219	219	219	2
407	20241223	125900	36734238	219	219	219	219	0
408	20241223	125800	36734238	219	219	219	219	0
409	20241223	125700	36734238	219	219	219	219	0
410	20241223	125600	36734238	219	219	219	219	0
411	20241223	125500	36734238	219	219	219	219	0
412	20241223	125400	36734238	219	219	219	219	0
413	20241223	125300	36734238	219	219	219	219	0
414	20241223	125200	36734238	219	219	219	219	0
415	20241223	125100	36734238	219	219	219	219	0
416	20241223	125000	36734238	219	219	219	219	0
417	20241223	124900	36734238	219	219	219	219	0
418	20241223	124800	36734238	219	219	219	219	0
419	20241223	124700	36734238	219	219	219	219	0
420	20241223	124600	36734238	219	219	219	219	0
421	20241223	124500	36734238	219	219	219	219	500
422	20241223	124400	36624738	219	219	219	219	20
423	20241223	124300	36620358	219	219	219	219	0
424	20241223	124200	36620358	219	219	219	219	0
425	20241223	124100	36620358	219	219	219	219	6
426	20241223	124000	36619044	219	219	219	219	0
427	20241223	123900	36619044	219	219	219	219	0
428	20241223	123800	36619044	219	219	219	219	0
429	20241223	123700	36619044	219	219	219	219	0
430	20241223	123600	36619044	219	219	219	219	0
431	20241223	123500	36619044	219	217	219	217	14643
432	20241223	123400	33438601	217	217	217	217	0
433	20241223	123300	33438601	217	217	217	217	4404
434	20241223	123200	32482933	217	217	217	217	0
435	20241223	123100	32482933	217	217	217	217	3441
436	20241223	123000	31736236	217	217	217	217	0
437	20241223	122900	31736236	217	217	217	217	0
438	20241223	122800	31736236	217	216	217	216	847
439	20241223	122700	31553200	217	217	217	217	0
440	20241223	122600	31553200	217	217	217	217	0
441	20241223	122500	31553200	217	217	217	217	0
442	20241223	122400	31553200	217	217	217	217	0
443	20241223	122300	31553200	217	217	217	217	0
444	20241223	122200	31553200	217	217	217	217	0
445	20241223	122100	31553200	217	217	217	217	0
446	20241223	122000	31553200	217	217	217	217	0
447	20241223	121900	31553200	217	217	217	217	0
448	20241223	121800	31553200	217	217	217	217	0
449	20241223	121700	31553200	217	217	217	217	0
450	20241223	121600	31553200	217	217	217	217	0
451	20241223	121500	31553200	217	217	217	217	0
452	20241223	121400	31553200	217	217	217	217	0
453	20241223	121300	31553200	217	217	217	217	0
454	20241223	121200	31553200	217	217	217	217	0
455	20241223	121100	31553200	217	217	217	217	0
456	20241223	121000	31553200	217	217	217	217	0
457	20241223	120900	31553200	217	217	217	217	0
458	20241223	120800	31553200	217	217	217	217	0
459	20241223	120700	31553200	217	217	217	217	0
460	20241223	120600	31553200	217	217	217	217	0
461	20241223	120500	31553200	217	217	217	217	0
462	20241223	120400	31553200	217	217	217	217	0
463	20241223	120300	31553200	217	217	217	217	0
464	20241223	120200	31553200	217	216	217	216	2409
465	20241223	120100	31032680	215	215	215	215	1480
466	20241223	120000	30714480	215	215	215	215	0
467	20241223	115900	30714480	215	215	215	215	18
468	20241223	115800	30710610	215	215	215	215	0
469	20241223	115700	30710610	215	215	215	215	0
470	20241223	115600	30710610	215	215	215	215	0
471	20241223	115500	30710610	215	215	215	215	0
472	20241223	115400	30710610	215	215	215	215	0
473	20241223	115300	30710610	215	215	215	215	0
474	20241223	115200	30710610	215	215	215	215	0
475	20241223	115100	30710610	215	216	216	215	28370
476	20241223	115000	24597375	217	217	217	217	0
477	20241223	114900	24597375	217	217	217	217	0
478	20241223	114800	24597375	217	217	217	217	0
479	20241223	114700	24597375	217	217	217	217	0
480	20241223	114600	24597375	217	217	217	217	0
481	20241223	114500	24597375	217	217	217	217	0
482	20241223	114400	24597375	217	217	217	217	0
483	20241223	114300	24597375	217	217	217	217	0
484	20241223	114200	24597375	217	217	217	217	0
485	20241223	114100	24597375	217	217	217	217	57
486	20241223	114000	24585006	217	216	217	216	73
487	20241223	113900	24569237	217	217	217	217	0
488	20241223	113800	24569237	217	217	217	217	0
489	20241223	113700	24569237	217	217	217	217	0
490	20241223	113600	24569237	217	217	217	217	0
491	20241223	113500	24569237	217	217	217	217	500
492	20241223	113400	24460737	217	217	217	217	1
493	20241223	113300	24460520	217	217	217	217	0
494	20241223	113200	24460520	217	217	217	217	0
495	20241223	113100	24460520	217	217	217	217	0
496	20241223	113000	24460520	217	217	217	217	0
497	20241223	112900	24460520	217	217	217	217	0
498	20241223	112800	24460520	217	217	217	217	1
499	20241223	112700	24460303	216	216	216	216	2000
500	20241223	112600	24028303	216	216	216	216	0
501	20241223	112500	24028303	216	216	216	216	0
502	20241223	112400	24028303	216	216	216	216	0
503	20241223	112300	24028303	216	216	216	216	0
504	20241223	112200	24028303	216	216	216	216	10
505	20241223	112100	24026143	217	217	217	217	1
506	20241223	112000	24025926	216	216	216	216	1000
507	20241223	111900	23809926	217	217	217	217	1
508	20241223	111800	23809709	216	216	216	216	0
509	20241223	111700	23809709	216	216	216	216	0
510	20241223	111600	23809709	216	216	216	216	0
511	20241223	111500	23809709	216	216	216	216	2203
512	20241223	111400	23333861	216	216	216	216	0
513	20241223	111300	23333861	216	216	216	216	6
514	20241223	111200	23332565	217	217	217	217	0
515	20241223	111100	23332565	217	217	217	217	0
516	20241223	111000	23332565	217	217	217	217	0
517	20241223	110900	23332565	217	217	217	217	0
518	20241223	110800	23332565	217	217	217	217	0
519	20241223	110700	23332565	217	217	217	217	8
520	20241223	110600	23330829	217	217	217	217	4388
521	20241223	110500	22378633	217	217	217	217	0
522	20241223	110400	22378633	217	217	217	217	200
523	20241223	110300	22335233	217	217	217	217	14
524	20241223	110200	22332195	217	217	217	217	0
525	20241223	110100	22332195	217	217	217	217	0
526	20241223	110000	22332195	217	217	217	217	400
527	20241223	105900	22245395	219	219	219	219	0
528	20241223	105800	22245395	219	219	219	219	4
529	20241223	105700	22244519	219	219	219	219	0
530	20241223	105600	22244519	219	219	219	219	0
531	20241223	105500	22244519	219	219	219	219	0
532	20241223	105400	22244519	219	219	219	219	1
533	20241223	105300	22244300	217	217	217	217	0
534	20241223	105200	22244300	217	217	217	217	50
535	20241223	105100	22233450	219	219	219	219	0
536	20241223	105000	22233450	219	219	219	219	0
537	20241223	104900	22233450	219	219	219	219	0
538	20241223	104800	22233450	219	219	219	219	0
539	20241223	104700	22233450	219	219	219	219	0
540	20241223	104600	22233450	219	219	219	219	2
541	20241223	104500	22233012	218	218	218	218	0
542	20241223	104400	22233012	218	218	218	218	0
543	20241223	104300	22233012	218	218	218	218	0
544	20241223	104200	22233012	218	218	218	218	1000
545	20241223	104100	22015012	219	219	219	219	10
546	20241223	104000	22012822	217	218	218	217	20735
547	20241223	103900	17513109	219	219	219	219	77
548	20241223	103800	17496246	219	219	219	219	0
549	20241223	103700	17496246	219	219	219	219	0
550	20241223	103600	17496246	219	219	219	219	0
551	20241223	103500	17496246	219	219	219	219	0
552	20241223	103400	17496246	219	219	219	219	2
553	20241223	103300	17495808	219	219	219	219	0
554	20241223	103200	17495808	219	219	219	219	0
555	20241223	103100	17495808	219	219	219	219	0
556	20241223	103000	17495808	219	219	219	219	0
557	20241223	102900	17495808	219	219	219	219	0
558	20241223	102800	17495808	219	219	219	219	0
559	20241223	102700	17495808	219	219	219	219	0
560	20241223	102600	17495808	219	219	219	219	47
561	20241223	102500	17485515	219	219	219	219	457
562	20241223	102400	17385432	219	219	219	219	0
563	20241223	102300	17385432	219	219	219	219	0
564	20241223	102200	17385432	219	219	219	219	0
565	20241223	102100	17385432	219	219	219	219	0
566	20241223	102000	17385432	219	219	219	219	71
567	20241223	101900	17369883	219	219	219	219	2
568	20241223	101800	17369445	217	217	217	217	614
569	20241223	101700	17236207	219	219	219	219	0
570	20241223	101600	17236207	219	219	219	219	0
571	20241223	101500	17236207	219	219	219	219	0
572	20241223	101400	17236207	219	219	219	219	0
573	20241223	101300	17236207	219	219	219	219	0
574	20241223	101200	17236207	219	219	219	219	13
575	20241223	101100	17233360	219	219	219	219	95
576	20241223	101000	17212555	219	219	219	219	0
577	20241223	100900	17212555	219	219	219	219	2
578	20241223	100800	17212117	218	218	218	218	0
579	20241223	100700	17212117	218	218	218	218	423
580	20241223	100600	17119903	219	219	219	219	20
581	20241223	100500	17115523	219	219	219	219	19
582	20241223	100400	17111362	218	218	218	218	0
583	20241223	100300	17111362	218	218	218	218	0
584	20241223	100200	17111362	218	218	218	218	0
585	20241223	100100	17111362	218	218	218	218	520
586	20241223	100000	16998002	219	219	219	219	50
587	20241223	095900	16987052	219	219	219	219	5000
588	20241223	095800	15892052	219	219	219	219	1
589	20241223	095700	15891833	219	219	219	219	0
590	20241223	095600	15891833	219	219	219	219	30
591	20241223	095500	15885263	219	219	219	219	0
592	20241223	095400	15885263	219	219	219	219	0
593	20241223	095300	15885263	219	218	219	218	47
594	20241223	095200	15875015	219	219	219	219	0
595	20241223	095100	15875015	219	219	219	219	0
596	20241223	095000	15875015	219	219	219	219	3
597	20241223	094900	15874358	218	218	218	218	232
598	20241223	094800	15823782	219	219	219	219	22
599	20241223	094700	15818964	219	218	219	218	149
600	20241223	094600	15786426	219	219	219	219	1
601	20241223	094500	15786207	219	219	219	219	0
602	20241223	094400	15786207	219	219	219	219	0
603	20241223	094300	15786207	219	219	219	219	3
604	20241223	094200	15785550	219	218	219	218	235
605	20241223	094100	15734198	219	219	219	219	0
606	20241223	094000	15734198	219	219	219	219	1302
607	20241223	093900	15449060	219	218	219	218	2058
608	20241223	093800	15000358	218	218	218	218	111
609	20241223	093700	14976160	219	219	219	219	0
610	20241223	093600	14976160	219	219	219	219	0
611	20241223	093500	14976160	219	219	219	219	0
612	20241223	093400	14976160	219	219	219	219	10
613	20241223	093300	14973970	218	219	219	218	336
614	20241223	093200	14900720	218	218	218	218	581
615	20241223	093100	14774062	218	219	219	218	115
616	20241223	093000	14748986	219	218	219	218	4000
617	20241223	092900	13875986	218	218	218	218	807
618	20241223	092800	13700060	218	218	218	218	0
619	20241223	092700	13700060	218	218	218	218	193
620	20241223	092600	13657986	218	218	218	218	0
621	20241223	092500	13657986	218	218	218	218	20
622	20241223	092400	13653626	218	219	219	217	4787
623	20241223	092300	12611048	221	221	221	221	0
624	20241223	092200	12611048	221	221	221	221	500
625	20241223	092100	12500548	222	222	222	222	0
626	20241223	092000	12500548	222	219	222	218	4626
627	20241223	091900	11491915	222	221	222	221	12
628	20241223	091800	11489262	222	222	222	220	10
629	20241223	091700	11487052	220	220	220	220	2
630	20241223	091600	11486612	222	222	222	222	12
631	20241223	091500	11483948	218	218	218	218	0
632	20241223	091400	11483948	218	219	219	218	2560
633	20241223	091300	10925526	218	218	218	218	47
634	20241223	091200	10915280	221	221	221	221	5000
635	20241223	091100	9810280	221	221	221	221	9
636	20241223	091000	9808291	217	217	217	217	0
637	20241223	090900	9808291	217	217	217	217	0
638	20241223	090800	9808291	217	217	217	217	0
639	20241223	090700	9808291	217	217	217	217	0
640	20241223	090600	9808291	217	218	218	217	3522
641	20241223	090500	9043713	221	221	221	221	0
642	20241223	090400	9043713	221	220	221	220	2
643	20241223	090300	9043272	220	221	221	217	7860
644	20241223	090200	7334955	219	219	219	219	0
645	20241223	090100	7334955	219	219	222	219	27988
646	20241223	090000	1141448	218	218	218	218	5236