KissMeData/060570/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	194200	50108209	1675	1675	1675	1675	2318
3	20241223	194100	50108209	1675	1675	1675	1675	0
4	20241223	194000	50108209	1675	1675	1675	1675	0
5	20241223	193900	50108209	1675	1675	1675	1675	0
6	20241223	193800	50108209	1675	1675	1675	1675	0
7	20241223	193700	50108209	1675	1675	1675	1675	0
8	20241223	193600	50108209	1675	1675	1675	1675	0
9	20241223	193500	50108209	1675	1675	1675	1675	0
10	20241223	193400	50108209	1675	1675	1675	1675	0
11	20241223	193300	50108209	1675	1675	1675	1675	0
12	20241223	193200	50108209	1675	1675	1675	1675	0
13	20241223	193100	50108209	1675	1675	1675	1675	0
14	20241223	193000	50108209	1675	1675	1675	1675	0
15	20241223	192900	50108209	1675	1675	1675	1675	0
16	20241223	192800	50108209	1675	1675	1675	1675	0
17	20241223	192700	50108209	1675	1675	1675	1675	0
18	20241223	192600	50108209	1675	1675	1675	1675	0
19	20241223	192500	50108209	1675	1675	1675	1675	0
20	20241223	192400	50108209	1675	1675	1675	1675	0
21	20241223	192300	50108209	1675	1675	1675	1675	0
22	20241223	192200	50108209	1675	1675	1675	1675	0
23	20241223	192100	50108209	1675	1675	1675	1675	0
24	20241223	192000	50108209	1675	1675	1675	1675	0
25	20241223	191900	50108209	1675	1675	1675	1675	0
26	20241223	191800	50108209	1675	1675	1675	1675	0
27	20241223	191700	50108209	1675	1675	1675	1675	0
28	20241223	191600	50108209	1675	1675	1675	1675	0
29	20241223	191500	50108209	1675	1675	1675	1675	0
30	20241223	191400	50108209	1675	1675	1675	1675	0
31	20241223	191300	50108209	1675	1675	1675	1675	0
32	20241223	191200	50108209	1675	1675	1675	1675	2318
33	20241223	191100	50108209	1675	1675	1675	1675	0
34	20241223	191000	50108209	1675	1675	1675	1675	0
35	20241223	190900	50108209	1675	1675	1675	1675	0
36	20241223	190800	50108209	1675	1675	1675	1675	0
37	20241223	190700	50108209	1675	1675	1675	1675	0
38	20241223	190600	50108209	1675	1675	1675	1675	0
39	20241223	190500	50108209	1675	1675	1675	1675	0
40	20241223	190400	50108209	1675	1675	1675	1675	0
41	20241223	190300	50108209	1675	1675	1675	1675	0
42	20241223	190200	50108209	1675	1675	1675	1675	0
43	20241223	190100	50108209	1675	1675	1675	1675	0
44	20241223	190000	50108209	1675	1675	1675	1675	0
45	20241223	185900	50108209	1675	1675	1675	1675	0
46	20241223	185800	50108209	1675	1675	1675	1675	0
47	20241223	185700	50108209	1675	1675	1675	1675	0
48	20241223	185600	50108209	1675	1675	1675	1675	0
49	20241223	185500	50108209	1675	1675	1675	1675	0
50	20241223	185400	50108209	1675	1675	1675	1675	0
51	20241223	185300	50108209	1675	1675	1675	1675	0
52	20241223	185200	50108209	1675	1675	1675	1675	0
53	20241223	185100	50108209	1675	1675	1675	1675	0
54	20241223	185000	50108209	1675	1675	1675	1675	0
55	20241223	184900	50108209	1675	1675	1675	1675	0
56	20241223	184800	50108209	1675	1675	1675	1675	0
57	20241223	184700	50108209	1675	1675	1675	1675	0
58	20241223	184600	50108209	1675	1675	1675	1675	0
59	20241223	184500	50108209	1675	1675	1675	1675	0
60	20241223	184400	50108209	1675	1675	1675	1675	0
61	20241223	184300	50108209	1675	1675	1675	1675	0
62	20241223	184200	50108209	1675	1675	1675	1675	2318
63	20241223	184100	50108209	1675	1675	1675	1675	0
64	20241223	184000	50108209	1675	1675	1675	1675	0
65	20241223	183900	50108209	1675	1675	1675	1675	0
66	20241223	183800	50108209	1675	1675	1675	1675	0
67	20241223	183700	50108209	1675	1675	1675	1675	0
68	20241223	183600	50108209	1675	1675	1675	1675	0
69	20241223	183500	50108209	1675	1675	1675	1675	0
70	20241223	183400	50108209	1675	1675	1675	1675	0
71	20241223	183300	50108209	1675	1675	1675	1675	0
72	20241223	183200	50108209	1675	1675	1675	1675	0
73	20241223	183100	50108209	1675	1675	1675	1675	0
74	20241223	183000	50108209	1675	1675	1675	1675	0
75	20241223	182900	50108209	1675	1675	1675	1675	0
76	20241223	182800	50108209	1675	1675	1675	1675	0
77	20241223	182700	50108209	1675	1675	1675	1675	0
78	20241223	182600	50108209	1675	1675	1675	1675	0
79	20241223	182500	50108209	1675	1675	1675	1675	0
80	20241223	182400	50108209	1675	1675	1675	1675	0
81	20241223	182300	50108209	1675	1675	1675	1675	0
82	20241223	182200	50108209	1675	1675	1675	1675	0
83	20241223	182100	50108209	1675	1675	1675	1675	0
84	20241223	182000	50108209	1675	1675	1675	1675	0
85	20241223	181900	50108209	1675	1675	1675	1675	0
86	20241223	181800	50108209	1675	1675	1675	1675	0
87	20241223	181700	50108209	1675	1675	1675	1675	0
88	20241223	181600	50108209	1675	1675	1675	1675	0
89	20241223	181500	50108209	1675	1675	1675	1675	0
90	20241223	181400	50108209	1675	1675	1675	1675	0
91	20241223	181300	50108209	1675	1675	1675	1675	0
92	20241223	181200	50108209	1675	1675	1675	1675	2318
93	20241223	181100	50108209	1675	1675	1675	1675	0
94	20241223	181000	50108209	1675	1675	1675	1675	0
95	20241223	180900	50108209	1675	1675	1675	1675	0
96	20241223	180800	50108209	1675	1675	1675	1675	0
97	20241223	180700	50108209	1675	1675	1675	1675	0
98	20241223	180600	50108209	1675	1675	1675	1675	0
99	20241223	180500	50108209	1675	1675	1675	1675	0
100	20241223	180400	50108209	1675	1675	1675	1675	0
101	20241223	180300	50108209	1675	1675	1675	1675	0
102	20241223	180200	50108209	1675	1675	1675	1675	0
103	20241223	180100	50108209	1675	1675	1675	1675	0
104	20241223	180000	50108209	1675	1675	1675	1675	0
105	20241223	175900	50108209	1675	1675	1675	1675	0
106	20241223	175800	50108209	1675	1675	1675	1675	0
107	20241223	175700	50108209	1675	1675	1675	1675	0
108	20241223	175600	50108209	1675	1675	1675	1675	0
109	20241223	175500	50108209	1675	1675	1675	1675	0
110	20241223	175400	50108209	1675	1675	1675	1675	0
111	20241223	175300	50108209	1675	1675	1675	1675	0
112	20241223	175200	50108209	1675	1675	1675	1675	0
113	20241223	175100	50108209	1675	1675	1675	1675	0
114	20241223	175000	50108209	1675	1675	1675	1675	0
115	20241223	174900	50108209	1675	1675	1675	1675	0
116	20241223	174800	50108209	1675	1675	1675	1675	0
117	20241223	174700	50108209	1675	1675	1675	1675	0
118	20241223	174600	50108209	1675	1675	1675	1675	0
119	20241223	174500	50108209	1675	1675	1675	1675	0
120	20241223	174400	50108209	1675	1675	1675	1675	0
121	20241223	174300	50108209	1675	1675	1675	1675	0
122	20241223	174200	50108209	1675	1675	1675	1675	2318
123	20241223	174100	50108209	1675	1675	1675	1675	0
124	20241223	174000	50108209	1675	1675	1675	1675	0
125	20241223	173900	50108209	1675	1675	1675	1675	0
126	20241223	173800	50108209	1675	1675	1675	1675	0
127	20241223	173700	50108209	1675	1675	1675	1675	0
128	20241223	173600	50108209	1675	1675	1675	1675	0
129	20241223	173500	50108209	1675	1675	1675	1675	0
130	20241223	173400	50108209	1675	1675	1675	1675	0
131	20241223	173300	50108209	1675	1675	1675	1675	0
132	20241223	173200	50108209	1675	1675	1675	1675	0
133	20241223	173100	50108209	1675	1675	1675	1675	0
134	20241223	173000	50108209	1675	1675	1675	1675	0
135	20241223	172900	50108209	1675	1675	1675	1675	0
136	20241223	172800	50108209	1675	1675	1675	1675	0
137	20241223	172700	50108209	1675	1675	1675	1675	0
138	20241223	172600	50108209	1675	1675	1675	1675	0
139	20241223	172500	50108209	1675	1675	1675	1675	0
140	20241223	172400	50108209	1675	1675	1675	1675	0
141	20241223	172300	50108209	1675	1675	1675	1675	0
142	20241223	172200	50108209	1675	1675	1675	1675	0
143	20241223	172100	50108209	1675	1675	1675	1675	0
144	20241223	172000	50108209	1675	1675	1675	1675	0
145	20241223	171900	50108209	1675	1675	1675	1675	0
146	20241223	171800	50108209	1675	1675	1675	1675	0
147	20241223	171700	50108209	1675	1675	1675	1675	0
148	20241223	171600	50108209	1675	1675	1675	1675	0
149	20241223	171500	50108209	1675	1675	1675	1675	0
150	20241223	171400	50108209	1675	1675	1675	1675	0
151	20241223	171300	50108209	1675	1675	1675	1675	0
152	20241223	171200	50108209	1675	1675	1675	1675	2318
153	20241223	171100	50108209	1675	1675	1675	1675	0
154	20241223	171000	50108209	1675	1675	1675	1675	0
155	20241223	170900	50108209	1675	1675	1675	1675	0
156	20241223	170800	50108209	1675	1675	1675	1675	0
157	20241223	170700	50108209	1675	1675	1675	1675	0
158	20241223	170600	50108209	1675	1675	1675	1675	0
159	20241223	170500	50108209	1675	1675	1675	1675	0
160	20241223	170400	50108209	1675	1675	1675	1675	0
161	20241223	170300	50108209	1675	1675	1675	1675	0
162	20241223	170200	50108209	1675	1675	1675	1675	0
163	20241223	170100	50108209	1675	1675	1675	1675	0
164	20241223	170000	50108209	1675	1675	1675	1675	0
165	20241223	165900	50108209	1675	1675	1675	1675	0
166	20241223	165800	50108209	1675	1675	1675	1675	0
167	20241223	165700	50108209	1675	1675	1675	1675	0
168	20241223	165600	50108209	1675	1675	1675	1675	0
169	20241223	165500	50108209	1675	1675	1675	1675	0
170	20241223	165400	50108209	1675	1675	1675	1675	0
171	20241223	165300	50108209	1675	1675	1675	1675	0
172	20241223	165200	50108209	1675	1675	1675	1675	0
173	20241223	165100	50108209	1675	1675	1675	1675	0
174	20241223	165000	50108209	1675	1675	1675	1675	0
175	20241223	164900	50108209	1675	1675	1675	1675	0
176	20241223	164800	50108209	1675	1675	1675	1675	0
177	20241223	164700	50108209	1675	1675	1675	1675	0
178	20241223	164600	50108209	1675	1675	1675	1675	0
179	20241223	164500	50108209	1675	1675	1675	1675	0
180	20241223	164400	50108209	1675	1675	1675	1675	0
181	20241223	164300	50108209	1675	1675	1675	1675	0
182	20241223	164200	50108209	1675	1675	1675	1675	2318
183	20241223	164100	50108209	1675	1675	1675	1675	0
184	20241223	164000	50108209	1675	1675	1675	1675	0
185	20241223	163900	50108209	1675	1675	1675	1675	0
186	20241223	163800	50108209	1675	1675	1675	1675	0
187	20241223	163700	50108209	1675	1675	1675	1675	0
188	20241223	163600	50108209	1675	1675	1675	1675	0
189	20241223	163500	50108209	1675	1675	1675	1675	0
190	20241223	163400	50108209	1675	1675	1675	1675	0
191	20241223	163300	50108209	1675	1675	1675	1675	0
192	20241223	163200	50108209	1675	1675	1675	1675	0
193	20241223	163100	50108209	1675	1675	1675	1675	0
194	20241223	163000	50108209	1675	1675	1675	1675	0
195	20241223	162900	50108209	1675	1675	1675	1675	0
196	20241223	162800	50108209	1675	1675	1675	1675	0
197	20241223	162700	50108209	1675	1675	1675	1675	0
198	20241223	162600	50108209	1675	1675	1675	1675	0
199	20241223	162500	50108209	1675	1675	1675	1675	0
200	20241223	162400	50108209	1675	1675	1675	1675	0
201	20241223	162300	50108209	1675	1675	1675	1675	0
202	20241223	162200	50108209	1675	1675	1675	1675	0
203	20241223	162100	50108209	1675	1675	1675	1675	0
204	20241223	162000	50108209	1675	1675	1675	1675	0
205	20241223	161900	50108209	1675	1675	1675	1675	0
206	20241223	161800	50108209	1675	1675	1675	1675	0
207	20241223	161700	50108209	1675	1675	1675	1675	0
208	20241223	161600	50108209	1675	1675	1675	1675	0
209	20241223	161500	50108209	1675	1675	1675	1675	0
210	20241223	161400	50108209	1675	1675	1675	1675	0
211	20241223	161300	50108209	1675	1675	1675	1675	0
212	20241223	161200	50108209	1675	1675	1675	1675	2318
213	20241223	161100	50108209	1675	1675	1675	1675	0
214	20241223	161000	50108209	1675	1675	1675	1675	0
215	20241223	160900	50108209	1675	1675	1675	1675	0
216	20241223	160800	50108209	1675	1675	1675	1675	0
217	20241223	160700	50108209	1675	1675	1675	1675	0
218	20241223	160600	50108209	1675	1675	1675	1675	0
219	20241223	160500	50108209	1675	1675	1675	1675	0
220	20241223	160400	50108209	1675	1675	1675	1675	0
221	20241223	160300	50108209	1675	1675	1675	1675	0
222	20241223	160200	50108209	1675	1675	1675	1675	0
223	20241223	160100	50108209	1675	1675	1675	1675	0
224	20241223	160000	50108209	1675	1675	1675	1675	0
225	20241223	155900	50108209	1675	1675	1675	1675	0
226	20241223	155800	50108209	1675	1675	1675	1675	0
227	20241223	155700	50108209	1675	1675	1675	1675	0
228	20241223	155600	50108209	1675	1675	1675	1675	0
229	20241223	155500	50108209	1675	1675	1675	1675	0
230	20241223	155400	50108209	1675	1675	1675	1675	0
231	20241223	155300	50108209	1675	1675	1675	1675	0
232	20241223	155200	50108209	1675	1675	1675	1675	0
233	20241223	155100	50108209	1675	1675	1675	1675	0
234	20241223	155000	50108209	1675	1675	1675	1675	0
235	20241223	154900	50108209	1675	1675	1675	1675	0
236	20241223	154800	50108209	1675	1675	1675	1675	0
237	20241223	154700	50108209	1675	1675	1675	1675	0
238	20241223	154600	50108209	1675	1675	1675	1675	0
239	20241223	154500	50108209	1675	1675	1675	1675	0
240	20241223	154400	50108209	1675	1675	1675	1675	0
241	20241223	154300	50108209	1675	1675	1675	1675	0
242	20241223	154200	50108209	1675	1675	1675	1675	2318
243	20241223	154100	50108209	1675	1675	1675	1675	0
244	20241223	154000	50108209	1675	1675	1675	1675	0
245	20241223	153900	50108209	1675	1675	1675	1675	0
246	20241223	153800	50108209	1675	1675	1675	1675	0
247	20241223	153700	50108209	1675	1675	1675	1675	0
248	20241223	153600	50108209	1675	1675	1675	1675	0
249	20241223	153500	50108209	1675	1675	1675	1675	0
250	20241223	153400	50108209	1675	1675	1675	1675	0
251	20241223	153300	50108209	1675	1675	1675	1675	0
252	20241223	153200	50108209	1675	1675	1675	1675	0
253	20241223	153100	50108209	1675	1675	1675	1675	0
254	20241223	153000	50108209	1675	1675	1675	1675	2318
255	20241223	152900	46225559	1674	1674	1674	1674	0
256	20241223	152800	46225559	1674	1674	1674	1674	0
257	20241223	152700	46225559	1674	1674	1674	1674	0
258	20241223	152600	46225559	1674	1674	1674	1674	0
259	20241223	152500	46225559	1674	1674	1674	1674	0
260	20241223	152400	46225559	1674	1674	1674	1674	0
261	20241223	152300	46225559	1674	1674	1674	1674	0
262	20241223	152200	46225559	1674	1674	1674	1674	0
263	20241223	152100	46225559	1674	1674	1674	1674	0
264	20241223	152000	46225559	1674	1674	1674	1674	0
265	20241223	151900	46225559	1674	1674	1674	1674	68
266	20241223	151800	46111727	1672	1674	1674	1672	604
267	20241223	151700	45100715	1673	1673	1673	1673	26
268	20241223	151600	45057217	1674	1674	1674	1674	0
269	20241223	151500	45057217	1674	1674	1674	1674	0
270	20241223	151400	45057217	1674	1674	1674	1674	0
271	20241223	151300	45057217	1674	1674	1674	1674	22
272	20241223	151200	45020389	1675	1676	1676	1675	1350
273	20241223	151100	42758992	1676	1676	1676	1676	0
274	20241223	151000	42758992	1676	1676	1676	1676	0
275	20241223	150900	42758992	1676	1676	1676	1676	0
276	20241223	150800	42758992	1676	1676	1676	1676	0
277	20241223	150700	42758992	1676	1676	1676	1676	0
278	20241223	150600	42758992	1676	1676	1676	1676	0
279	20241223	150500	42758992	1676	1676	1676	1676	54
280	20241223	150400	42668488	1675	1675	1675	1675	0
281	20241223	150300	42668488	1675	1675	1675	1675	0
282	20241223	150200	42668488	1675	1675	1675	1675	0
283	20241223	150100	42668488	1675	1675	1675	1675	400
284	20241223	150000	41998488	1675	1675	1675	1675	0
285	20241223	145900	41998488	1675	1675	1675	1675	0
286	20241223	145800	41998488	1675	1675	1675	1675	33
287	20241223	145700	41943213	1675	1676	1676	1675	387
288	20241223	145600	41294621	1676	1676	1676	1676	0
289	20241223	145500	41294621	1676	1676	1676	1676	302
290	20241223	145400	40788469	1680	1680	1680	1680	0
291	20241223	145300	40788469	1680	1680	1680	1680	0
292	20241223	145200	40788469	1680	1680	1680	1680	0
293	20241223	145100	40788469	1680	1680	1680	1680	25
294	20241223	145000	40746469	1683	1683	1683	1683	0
295	20241223	144900	40746469	1683	1683	1683	1683	20
296	20241223	144800	40712809	1680	1680	1680	1680	0
297	20241223	144700	40712809	1680	1680	1680	1680	0
298	20241223	144600	40712809	1680	1680	1680	1680	0
299	20241223	144500	40712809	1680	1680	1680	1680	0
300	20241223	144400	40712809	1680	1680	1680	1680	0
301	20241223	144300	40712809	1680	1680	1680	1680	0
302	20241223	144200	40712809	1680	1680	1680	1680	475
303	20241223	144100	39914809	1678	1678	1678	1677	105
304	20241223	144000	39738651	1675	1675	1675	1675	0
305	20241223	143900	39738651	1675	1675	1675	1675	0
306	20241223	143800	39738651	1675	1675	1675	1675	0
307	20241223	143700	39738651	1675	1675	1675	1675	0
308	20241223	143600	39738651	1675	1675	1675	1675	0
309	20241223	143500	39738651	1675	1675	1675	1675	0
310	20241223	143400	39738651	1675	1675	1675	1675	53
311	20241223	143300	39649876	1676	1676	1676	1676	133
312	20241223	143200	39426968	1677	1677	1677	1677	0
313	20241223	143100	39426968	1677	1677	1677	1677	0
314	20241223	143000	39426968	1677	1677	1677	1677	0
315	20241223	142900	39426968	1677	1677	1677	1677	44
316	20241223	142800	39353180	1678	1678	1678	1678	0
317	20241223	142700	39353180	1678	1678	1678	1678	79
318	20241223	142600	39220618	1679	1679	1679	1679	0
319	20241223	142500	39220618	1679	1679	1679	1679	0
320	20241223	142400	39220618	1679	1679	1679	1679	0
321	20241223	142300	39220618	1679	1679	1679	1679	0
322	20241223	142200	39220618	1679	1679	1679	1679	2
323	20241223	142100	39217260	1679	1679	1679	1679	0
324	20241223	142000	39217260	1679	1679	1679	1679	0
325	20241223	141900	39217260	1679	1679	1679	1679	10
326	20241223	141800	39200470	1679	1679	1679	1679	0
327	20241223	141700	39200470	1679	1679	1679	1679	50
328	20241223	141600	39116520	1678	1678	1678	1678	0
329	20241223	141500	39116520	1678	1678	1678	1678	0
330	20241223	141400	39116520	1678	1677	1678	1677	75
331	20241223	141300	38990735	1677	1677	1677	1677	0
332	20241223	141200	38990735	1677	1677	1677	1677	0
333	20241223	141100	38990735	1677	1677	1677	1677	0
334	20241223	141000	38990735	1677	1677	1677	1677	22
335	20241223	140900	38953841	1678	1678	1678	1678	0
336	20241223	140800	38953841	1678	1678	1678	1678	169
337	20241223	140700	38670259	1679	1679	1679	1679	0
338	20241223	140600	38670259	1679	1679	1679	1679	0
339	20241223	140500	38670259	1679	1679	1679	1679	0
340	20241223	140400	38670259	1679	1679	1679	1679	0
341	20241223	140300	38670259	1679	1679	1679	1679	28
342	20241223	140200	38623247	1680	1680	1680	1680	1980
343	20241223	140100	35296847	1680	1680	1680	1680	1000
344	20241223	140000	33616847	1680	1680	1680	1680	0
345	20241223	135900	33616847	1680	1680	1680	1680	0
346	20241223	135800	33616847	1680	1680	1680	1680	0
347	20241223	135700	33616847	1680	1680	1680	1680	0
348	20241223	135600	33616847	1680	1681	1681	1680	438
349	20241223	135500	32881002	1687	1687	1688	1687	122
350	20241223	135400	32675129	1681	1681	1681	1681	1
351	20241223	135300	32673448	1681	1681	1681	1681	0
352	20241223	135200	32673448	1681	1681	1681	1681	0
353	20241223	135100	32673448	1681	1681	1681	1681	0
354	20241223	135000	32673448	1681	1681	1681	1681	0
355	20241223	134900	32673448	1681	1681	1681	1681	0
356	20241223	134800	32673448	1681	1681	1681	1681	1000
357	20241223	134700	30992448	1680	1680	1680	1680	0
358	20241223	134600	30992448	1680	1680	1680	1680	0
359	20241223	134500	30992448	1680	1680	1680	1680	0
360	20241223	134400	30992448	1680	1680	1680	1680	0
361	20241223	134300	30992448	1680	1680	1680	1680	0
362	20241223	134200	30992448	1680	1680	1680	1680	0
363	20241223	134100	30992448	1680	1680	1680	1680	0
364	20241223	134000	30992448	1680	1680	1680	1680	0
365	20241223	133900	30992448	1680	1680	1680	1680	0
366	20241223	133800	30992448	1680	1680	1680	1680	0
367	20241223	133700	30992448	1680	1680	1680	1680	0
368	20241223	133600	30992448	1680	1680	1680	1680	0
369	20241223	133500	30992448	1680	1680	1680	1680	1
370	20241223	133400	30990768	1689	1689	1689	1689	0
371	20241223	133300	30990768	1689	1689	1689	1689	95
372	20241223	133200	30830313	1680	1680	1680	1680	0
373	20241223	133100	30830313	1680	1680	1680	1680	1000
374	20241223	133000	29150313	1680	1680	1680	1680	0
375	20241223	132900	29150313	1680	1680	1680	1680	0
376	20241223	132800	29150313	1680	1680	1680	1680	0
377	20241223	132700	29150313	1680	1680	1680	1680	0
378	20241223	132600	29150313	1680	1680	1680	1680	0
379	20241223	132500	29150313	1680	1680	1680	1680	0
380	20241223	132400	29150313	1680	1680	1680	1680	0
381	20241223	132300	29150313	1680	1680	1680	1680	0
382	20241223	132200	29150313	1680	1680	1680	1680	0
383	20241223	132100	29150313	1680	1680	1680	1680	0
384	20241223	132000	29150313	1680	1680	1680	1680	0
385	20241223	131900	29150313	1680	1680	1680	1680	0
386	20241223	131800	29150313	1680	1680	1680	1680	0
387	20241223	131700	29150313	1680	1680	1680	1680	180
388	20241223	131600	28847913	1680	1685	1685	1680	30
389	20241223	131500	28797409	1685	1685	1685	1685	0
390	20241223	131400	28797409	1685	1685	1685	1685	0
391	20241223	131300	28797409	1685	1685	1685	1685	0
392	20241223	131200	28797409	1685	1685	1685	1685	0
393	20241223	131100	28797409	1685	1685	1685	1685	0
394	20241223	131000	28797409	1685	1685	1685	1685	0
395	20241223	130900	28797409	1685	1685	1685	1685	0
396	20241223	130800	28797409	1685	1685	1685	1685	0
397	20241223	130700	28797409	1685	1685	1685	1685	0
398	20241223	130600	28797409	1685	1685	1685	1685	1966
399	20241223	130500	25484699	1685	1686	1686	1685	49
400	20241223	130400	25402105	1685	1685	1685	1685	0
401	20241223	130300	25402105	1685	1685	1685	1685	0
402	20241223	130200	25402105	1685	1687	1687	1685	4
403	20241223	130100	25395361	1687	1688	1688	1687	3
404	20241223	130000	25390298	1689	1689	1689	1689	0
405	20241223	125900	25390298	1689	1689	1689	1689	0
406	20241223	125800	25390298	1689	1689	1689	1689	0
407	20241223	125700	25390298	1689	1689	1689	1689	0
408	20241223	125600	25390298	1689	1689	1689	1689	0
409	20241223	125500	25390298	1689	1689	1689	1689	0
410	20241223	125400	25390298	1689	1689	1689	1689	0
411	20241223	125300	25390298	1689	1689	1689	1689	0
412	20241223	125200	25390298	1689	1689	1689	1689	0
413	20241223	125100	25390298	1689	1689	1689	1689	0
414	20241223	125000	25390298	1689	1689	1689	1689	1
415	20241223	124900	25388609	1689	1690	1690	1689	4
416	20241223	124800	25381851	1689	1690	1690	1689	3
417	20241223	124700	25376782	1698	1698	1698	1698	0
418	20241223	124600	25376782	1698	1698	1698	1698	0
419	20241223	124500	25376782	1698	1698	1698	1698	21
420	20241223	124400	25341124	1698	1698	1698	1698	0
421	20241223	124300	25341124	1698	1698	1698	1698	0
422	20241223	124200	25341124	1698	1698	1698	1698	2
423	20241223	124100	25337728	1681	1681	1681	1681	0
424	20241223	124000	25337728	1681	1681	1681	1681	0
425	20241223	123900	25337728	1681	1681	1681	1681	0
426	20241223	123800	25337728	1681	1681	1681	1681	0
427	20241223	123700	25337728	1681	1681	1681	1681	0
428	20241223	123600	25337728	1681	1681	1681	1681	0
429	20241223	123500	25337728	1681	1681	1681	1681	0
430	20241223	123400	25337728	1681	1681	1681	1681	0
431	20241223	123300	25337728	1681	1681	1681	1681	0
432	20241223	123200	25337728	1681	1681	1681	1681	0
433	20241223	123100	25337728	1681	1681	1681	1681	438
434	20241223	123000	24601450	1681	1681	1681	1681	0
435	20241223	122900	24601450	1681	1681	1681	1681	0
436	20241223	122800	24601450	1681	1681	1681	1681	0
437	20241223	122700	24601450	1681	1681	1681	1681	0
438	20241223	122600	24601450	1681	1681	1681	1681	0
439	20241223	122500	24601450	1681	1681	1681	1681	0
440	20241223	122400	24601450	1681	1681	1682	1681	260
441	20241223	122300	24164350	1682	1682	1682	1682	225
442	20241223	122200	23785900	1683	1683	1683	1683	15
443	20241223	122100	23760655	1699	1699	1699	1699	0
444	20241223	122000	23760655	1699	1699	1699	1699	0
445	20241223	121900	23760655	1699	1683	1699	1683	353
446	20241223	121800	23164956	1683	1683	1683	1683	0
447	20241223	121700	23164956	1683	1683	1683	1683	0
448	20241223	121600	23164956	1683	1683	1683	1683	247
449	20241223	121500	22749255	1682	1682	1682	1682	0
450	20241223	121400	22749255	1682	1682	1682	1682	0
451	20241223	121300	22749255	1682	1682	1682	1682	0
452	20241223	121200	22749255	1682	1682	1682	1682	0
453	20241223	121100	22749255	1682	1682	1682	1682	0
454	20241223	121000	22749255	1682	1682	1682	1682	600
455	20241223	120900	21740055	1682	1682	1682	1682	430
456	20241223	120800	21016795	1699	1699	1699	1699	1
457	20241223	120700	21015096	1682	1682	1682	1682	0
458	20241223	120600	21015096	1682	1682	1682	1682	0
459	20241223	120500	21015096	1682	1682	1682	1682	0
460	20241223	120400	21015096	1682	1682	1682	1682	0
461	20241223	120300	21015096	1682	1682	1682	1682	0
462	20241223	120200	21015096	1682	1682	1682	1682	0
463	20241223	120100	21015096	1682	1682	1682	1682	0
464	20241223	120000	21015096	1682	1682	1682	1682	100
465	20241223	115900	20846896	1699	1699	1699	1699	2
466	20241223	115800	20843498	1699	1699	1699	1699	0
467	20241223	115700	20843498	1699	1699	1699	1699	0
468	20241223	115600	20843498	1699	1699	1699	1699	0
469	20241223	115500	20843498	1699	1699	1699	1699	0
470	20241223	115400	20843498	1699	1699	1699	1699	0
471	20241223	115300	20843498	1699	1699	1699	1699	0
472	20241223	115200	20843498	1699	1699	1699	1699	0
473	20241223	115100	20843498	1699	1699	1699	1699	0
474	20241223	115000	20843498	1699	1699	1699	1699	1
475	20241223	114900	20841799	1681	1681	1681	1681	0
476	20241223	114800	20841799	1681	1681	1681	1681	0
477	20241223	114700	20841799	1681	1681	1681	1681	0
478	20241223	114600	20841799	1681	1681	1681	1681	0
479	20241223	114500	20841799	1681	1681	1681	1681	0
480	20241223	114400	20841799	1681	1681	1681	1681	0
481	20241223	114300	20841799	1681	1681	1681	1681	0
482	20241223	114200	20841799	1681	1681	1681	1681	0
483	20241223	114100	20841799	1681	1681	1681	1681	0
484	20241223	114000	20841799	1681	1681	1681	1681	0
485	20241223	113900	20841799	1681	1681	1681	1681	0
486	20241223	113800	20841799	1681	1681	1681	1681	0
487	20241223	113700	20841799	1681	1681	1681	1681	0
488	20241223	113600	20841799	1681	1681	1681	1681	0
489	20241223	113500	20841799	1681	1681	1681	1681	0
490	20241223	113400	20841799	1681	1680	1681	1680	3
491	20241223	113300	20836757	1681	1681	1681	1681	0
492	20241223	113200	20836757	1681	1681	1681	1681	0
493	20241223	113100	20836757	1681	1681	1681	1681	0
494	20241223	113000	20836757	1681	1699	1699	1681	953
495	20241223	112900	19234602	1683	1683	1683	1683	85
496	20241223	112800	19091547	1683	1683	1683	1683	15
497	20241223	112700	19066302	1681	1686	1686	1681	1000
498	20241223	112600	17382027	1686	1686	1686	1686	0
499	20241223	112500	17382027	1686	1686	1686	1686	6
500	20241223	112400	17371911	1686	1686	1686	1686	0
501	20241223	112300	17371911	1686	1687	1687	1686	100
502	20241223	112200	17203294	1686	1686	1686	1686	0
503	20241223	112100	17203294	1686	1686	1686	1686	0
504	20241223	112000	17203294	1686	1686	1686	1686	0
505	20241223	111900	17203294	1686	1686	1686	1686	0
506	20241223	111800	17203294	1686	1686	1686	1686	0
507	20241223	111700	17203294	1686	1686	1686	1686	0
508	20241223	111600	17203294	1686	1686	1686	1686	0
509	20241223	111500	17203294	1686	1693	1693	1686	1008
510	20241223	111400	15499279	1694	1694	1694	1694	10
511	20241223	111300	15482339	1694	1694	1694	1694	0
512	20241223	111200	15482339	1694	1694	1694	1694	14
513	20241223	111100	15458623	1694	1694	1694	1694	0
514	20241223	111000	15458623	1694	1694	1694	1694	0
515	20241223	110900	15458623	1694	1694	1694	1694	0
516	20241223	110800	15458623	1694	1694	1694	1694	0
517	20241223	110700	15458623	1694	1694	1694	1694	0
518	20241223	110600	15458623	1694	1694	1694	1694	60
519	20241223	110500	15356983	1694	1694	1694	1694	0
520	20241223	110400	15356983	1694	1694	1694	1694	0
521	20241223	110300	15356983	1694	1694	1694	1694	0
522	20241223	110200	15356983	1694	1694	1694	1694	212
523	20241223	110100	14997855	1694	1694	1694	1694	0
524	20241223	110000	14997855	1694	1694	1694	1694	4
525	20241223	105900	14991079	1704	1704	1704	1704	0
526	20241223	105800	14991079	1704	1704	1704	1704	0
527	20241223	105700	14991079	1704	1704	1704	1704	0
528	20241223	105600	14991079	1704	1704	1704	1704	0
529	20241223	105500	14991079	1704	1704	1704	1704	0
530	20241223	105400	14991079	1704	1704	1704	1704	0
531	20241223	105300	14991079	1704	1704	1704	1704	0
532	20241223	105200	14991079	1704	1704	1704	1704	0
533	20241223	105100	14991079	1704	1704	1704	1704	0
534	20241223	105000	14991079	1704	1704	1704	1704	100
535	20241223	104900	14820679	1704	1704	1704	1704	0
536	20241223	104800	14820679	1704	1704	1704	1704	1
537	20241223	104700	14818975	1694	1694	1694	1694	0
538	20241223	104600	14818975	1694	1694	1694	1694	0
539	20241223	104500	14818975	1694	1694	1694	1694	0
540	20241223	104400	14818975	1694	1694	1694	1694	0
541	20241223	104300	14818975	1694	1694	1694	1694	0
542	20241223	104200	14818975	1694	1694	1694	1694	0
543	20241223	104100	14818975	1694	1694	1694	1694	0
544	20241223	104000	14818975	1694	1694	1694	1694	0
545	20241223	103900	14818975	1694	1694	1694	1694	0
546	20241223	103800	14818975	1694	1694	1694	1694	0
547	20241223	103700	14818975	1694	1694	1694	1694	0
548	20241223	103600	14818975	1694	1694	1694	1694	0
549	20241223	103500	14818975	1694	1694	1694	1694	0
550	20241223	103400	14818975	1694	1694	1694	1694	0
551	20241223	103300	14818975	1694	1694	1694	1694	0
552	20241223	103200	14818975	1694	1694	1694	1694	0
553	20241223	103100	14818975	1694	1694	1694	1694	0
554	20241223	103000	14818975	1694	1694	1694	1694	210
555	20241223	102900	14463235	1693	1693	1693	1693	0
556	20241223	102800	14463235	1693	1693	1693	1693	0
557	20241223	102700	14463235	1693	1693	1693	1693	0
558	20241223	102600	14463235	1693	1693	1693	1693	0
559	20241223	102500	14463235	1693	1693	1693	1693	0
560	20241223	102400	14463235	1693	1704	1704	1690	71
561	20241223	102300	14343078	1705	1705	1705	1705	0
562	20241223	102200	14343078	1705	1705	1705	1705	0
563	20241223	102100	14343078	1705	1705	1705	1705	10
564	20241223	102000	14326028	1705	1705	1705	1705	0
565	20241223	101900	14326028	1705	1705	1705	1705	1
566	20241223	101800	14324323	1705	1705	1705	1705	0
567	20241223	101700	14324323	1705	1705	1705	1705	0
568	20241223	101600	14324323	1705	1700	1705	1687	505
569	20241223	101500	13468139	1705	1705	1705	1705	0
570	20241223	101400	13468139	1705	1705	1705	1705	0
571	20241223	101300	13468139	1705	1705	1705	1705	0
572	20241223	101200	13468139	1705	1705	1705	1705	0
573	20241223	101100	13468139	1705	1705	1705	1705	0
574	20241223	101000	13468139	1705	1705	1705	1705	0
575	20241223	100900	13468139	1705	1705	1705	1705	10
576	20241223	100800	13451089	1692	1692	1692	1692	0
577	20241223	100700	13451089	1692	1692	1692	1692	200
578	20241223	100600	13112689	1692	1692	1692	1692	0
579	20241223	100500	13112689	1692	1692	1692	1692	0
580	20241223	100400	13112689	1692	1689	1692	1689	1400
581	20241223	100300	10744189	1689	1689	1689	1689	0
582	20241223	100200	10744189	1689	1689	1689	1689	0
583	20241223	100100	10744189	1689	1689	1689	1689	0
584	20241223	100000	10744189	1689	1689	1689	1689	16
585	20241223	095900	10717165	1705	1705	1705	1705	0
586	20241223	095800	10717165	1705	1705	1705	1705	0
587	20241223	095700	10717165	1705	1705	1705	1705	0
588	20241223	095600	10717165	1705	1705	1705	1705	0
589	20241223	095500	10717165	1705	1705	1705	1705	2
590	20241223	095400	10713755	1706	1706	1706	1706	0
591	20241223	095300	10713755	1706	1706	1706	1706	0
592	20241223	095200	10713755	1706	1706	1706	1706	1
593	20241223	095100	10712049	1706	1706	1706	1706	0
594	20241223	095000	10712049	1706	1706	1706	1706	0
595	20241223	094900	10712049	1706	1706	1706	1706	90
596	20241223	094800	10558509	1706	1706	1706	1706	203
597	20241223	094700	10212191	1706	1706	1706	1700	42
598	20241223	094600	10140779	1707	1707	1707	1707	0
599	20241223	094500	10140779	1707	1702	1707	1702	400
600	20241223	094400	9458843	1702	1704	1705	1702	140
601	20241223	094300	9220245	1685	1685	1685	1685	0
602	20241223	094200	9220245	1685	1685	1685	1685	32
603	20241223	094100	9166325	1681	1681	1681	1681	0
604	20241223	094000	9166325	1681	1681	1681	1681	0
605	20241223	093900	9166325	1681	1681	1681	1681	0
606	20241223	093800	9166325	1681	1681	1681	1681	0
607	20241223	093700	9166325	1681	1681	1681	1681	0
608	20241223	093600	9166325	1681	1681	1681	1681	0
609	20241223	093500	9166325	1681	1681	1681	1681	0
610	20241223	093400	9166325	1681	1681	1681	1681	0
611	20241223	093300	9166325	1681	1681	1681	1681	0
612	20241223	093200	9166325	1681	1681	1681	1681	0
613	20241223	093100	9166325	1681	1681	1681	1681	0
614	20241223	093000	9166325	1681	1681	1681	1681	434
615	20241223	092900	8436771	1707	1706	1707	1691	169
616	20241223	092800	8149282	1665	1665	1665	1665	0
617	20241223	092700	8149282	1665	1665	1665	1665	0
618	20241223	092600	8149282	1665	1665	1665	1665	0
619	20241223	092500	8149282	1665	1665	1665	1665	0
620	20241223	092400	8149282	1665	1665	1665	1665	0
621	20241223	092300	8149282	1665	1665	1665	1665	0
622	20241223	092200	8149282	1665	1665	1665	1665	167
623	20241223	092100	7871227	1665	1682	1682	1650	258
624	20241223	092000	7443057	1682	1696	1696	1631	3171
625	20241223	091900	2117905	1696	1696	1696	1696	74
626	20241223	091800	1992401	1700	1700	1700	1700	127
627	20241223	091700	1776501	1700	1697	1700	1697	621
628	20241223	091600	722064	1708	1708	1708	1708	0
629	20241223	091500	722064	1708	1708	1708	1708	0
630	20241223	091400	722064	1708	1708	1708	1708	0
631	20241223	091300	722064	1708	1708	1708	1708	0
632	20241223	091200	722064	1708	1708	1708	1708	0
633	20241223	091100	722064	1708	1708	1708	1708	0
634	20241223	091000	722064	1708	1708	1708	1708	0
635	20241223	090900	722064	1708	1708	1708	1708	0
636	20241223	090800	722064	1708	1708	1708	1708	0
637	20241223	090700	722064	1708	1708	1708	1708	0
638	20241223	090600	722064	1708	1708	1708	1708	0
639	20241223	090500	722064	1708	1708	1708	1708	0
640	20241223	090400	722064	1708	1708	1708	1708	0
641	20241223	090300	722064	1708	1708	1708	1708	0
642	20241223	090200	722064	1708	1708	1708	1708	0
643	20241223	090100	722064	1708	1708	1708	1708	0
644	20241223	090000	722064	1708	1707	1708	1707	291