KissMeData/060570/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	194200	84252133	1674	1674	1674	1674	1755
3	20241224	194100	84252133	1674	1674	1674	1674	0
4	20241224	194000	84252133	1674	1674	1674	1674	0
5	20241224	193900	84252133	1674	1674	1674	1674	0
6	20241224	193800	84252133	1674	1674	1674	1674	0
7	20241224	193700	84252133	1674	1674	1674	1674	0
8	20241224	193600	84252133	1674	1674	1674	1674	0
9	20241224	193500	84252133	1674	1674	1674	1674	0
10	20241224	193400	84252133	1674	1674	1674	1674	0
11	20241224	193300	84252133	1674	1674	1674	1674	0
12	20241224	193200	84252133	1674	1674	1674	1674	0
13	20241224	193100	84252133	1674	1674	1674	1674	0
14	20241224	193000	84252133	1674	1674	1674	1674	0
15	20241224	192900	84252133	1674	1674	1674	1674	0
16	20241224	192800	84252133	1674	1674	1674	1674	0
17	20241224	192700	84252133	1674	1674	1674	1674	0
18	20241224	192600	84252133	1674	1674	1674	1674	0
19	20241224	192500	84252133	1674	1674	1674	1674	0
20	20241224	192400	84252133	1674	1674	1674	1674	0
21	20241224	192300	84252133	1674	1674	1674	1674	0
22	20241224	192200	84252133	1674	1674	1674	1674	0
23	20241224	192100	84252133	1674	1674	1674	1674	0
24	20241224	192000	84252133	1674	1674	1674	1674	0
25	20241224	191900	84252133	1674	1674	1674	1674	0
26	20241224	191800	84252133	1674	1674	1674	1674	0
27	20241224	191700	84252133	1674	1674	1674	1674	0
28	20241224	191600	84252133	1674	1674	1674	1674	0
29	20241224	191500	84252133	1674	1674	1674	1674	0
30	20241224	191400	84252133	1674	1674	1674	1674	0
31	20241224	191300	84252133	1674	1674	1674	1674	0
32	20241224	191200	84252133	1674	1674	1674	1674	1755
33	20241224	191100	84252133	1674	1674	1674	1674	0
34	20241224	191000	84252133	1674	1674	1674	1674	0
35	20241224	190900	84252133	1674	1674	1674	1674	0
36	20241224	190800	84252133	1674	1674	1674	1674	0
37	20241224	190700	84252133	1674	1674	1674	1674	0
38	20241224	190600	84252133	1674	1674	1674	1674	0
39	20241224	190500	84252133	1674	1674	1674	1674	0
40	20241224	190400	84252133	1674	1674	1674	1674	0
41	20241224	190300	84252133	1674	1674	1674	1674	0
42	20241224	190200	84252133	1674	1674	1674	1674	0
43	20241224	190100	84252133	1674	1674	1674	1674	0
44	20241224	190000	84252133	1674	1674	1674	1674	0
45	20241224	185900	84252133	1674	1674	1674	1674	0
46	20241224	185800	84252133	1674	1674	1674	1674	0
47	20241224	185700	84252133	1674	1674	1674	1674	0
48	20241224	185600	84252133	1674	1674	1674	1674	0
49	20241224	185500	84252133	1674	1674	1674	1674	0
50	20241224	185400	84252133	1674	1674	1674	1674	0
51	20241224	185300	84252133	1674	1674	1674	1674	0
52	20241224	185200	84252133	1674	1674	1674	1674	0
53	20241224	185100	84252133	1674	1674	1674	1674	0
54	20241224	185000	84252133	1674	1674	1674	1674	0
55	20241224	184900	84252133	1674	1674	1674	1674	0
56	20241224	184800	84252133	1674	1674	1674	1674	0
57	20241224	184700	84252133	1674	1674	1674	1674	0
58	20241224	184600	84252133	1674	1674	1674	1674	0
59	20241224	184500	84252133	1674	1674	1674	1674	0
60	20241224	184400	84252133	1674	1674	1674	1674	0
61	20241224	184300	84252133	1674	1674	1674	1674	0
62	20241224	184200	84252133	1674	1674	1674	1674	1755
63	20241224	184100	84252133	1674	1674	1674	1674	0
64	20241224	184000	84252133	1674	1674	1674	1674	0
65	20241224	183900	84252133	1674	1674	1674	1674	0
66	20241224	183800	84252133	1674	1674	1674	1674	0
67	20241224	183700	84252133	1674	1674	1674	1674	0
68	20241224	183600	84252133	1674	1674	1674	1674	0
69	20241224	183500	84252133	1674	1674	1674	1674	0
70	20241224	183400	84252133	1674	1674	1674	1674	0
71	20241224	183300	84252133	1674	1674	1674	1674	0
72	20241224	183200	84252133	1674	1674	1674	1674	0
73	20241224	183100	84252133	1674	1674	1674	1674	0
74	20241224	183000	84252133	1674	1674	1674	1674	0
75	20241224	182900	84252133	1674	1674	1674	1674	0
76	20241224	182800	84252133	1674	1674	1674	1674	0
77	20241224	182700	84252133	1674	1674	1674	1674	0
78	20241224	182600	84252133	1674	1674	1674	1674	0
79	20241224	182500	84252133	1674	1674	1674	1674	0
80	20241224	182400	84252133	1674	1674	1674	1674	0
81	20241224	182300	84252133	1674	1674	1674	1674	0
82	20241224	182200	84252133	1674	1674	1674	1674	0
83	20241224	182100	84252133	1674	1674	1674	1674	0
84	20241224	182000	84252133	1674	1674	1674	1674	0
85	20241224	181900	84252133	1674	1674	1674	1674	0
86	20241224	181800	84252133	1674	1674	1674	1674	0
87	20241224	181700	84252133	1674	1674	1674	1674	0
88	20241224	181600	84252133	1674	1674	1674	1674	0
89	20241224	181500	84252133	1674	1674	1674	1674	0
90	20241224	181400	84252133	1674	1674	1674	1674	0
91	20241224	181300	84252133	1674	1674	1674	1674	0
92	20241224	181200	84252133	1674	1674	1674	1674	1755
93	20241224	181100	84252133	1674	1674	1674	1674	0
94	20241224	181000	84252133	1674	1674	1674	1674	0
95	20241224	180900	84252133	1674	1674	1674	1674	0
96	20241224	180800	84252133	1674	1674	1674	1674	0
97	20241224	180700	84252133	1674	1674	1674	1674	0
98	20241224	180600	84252133	1674	1674	1674	1674	0
99	20241224	180500	84252133	1674	1674	1674	1674	0
100	20241224	180400	84252133	1674	1674	1674	1674	0
101	20241224	180300	84252133	1674	1674	1674	1674	0
102	20241224	180200	84252133	1674	1674	1674	1674	0
103	20241224	180100	84252133	1674	1674	1674	1674	0
104	20241224	180000	84252133	1674	1674	1674	1674	0
105	20241224	175900	84252133	1674	1674	1674	1674	0
106	20241224	175800	84252133	1674	1674	1674	1674	0
107	20241224	175700	84252133	1674	1674	1674	1674	0
108	20241224	175600	84252133	1674	1674	1674	1674	0
109	20241224	175500	84252133	1674	1674	1674	1674	0
110	20241224	175400	84252133	1674	1674	1674	1674	0
111	20241224	175300	84252133	1674	1674	1674	1674	0
112	20241224	175200	84252133	1674	1674	1674	1674	0
113	20241224	175100	84252133	1674	1674	1674	1674	0
114	20241224	175000	84252133	1674	1674	1674	1674	0
115	20241224	174900	84252133	1674	1674	1674	1674	0
116	20241224	174800	84252133	1674	1674	1674	1674	0
117	20241224	174700	84252133	1674	1674	1674	1674	0
118	20241224	174600	84252133	1674	1674	1674	1674	0
119	20241224	174500	84252133	1674	1674	1674	1674	0
120	20241224	174400	84252133	1674	1674	1674	1674	0
121	20241224	174300	84252133	1674	1674	1674	1674	0
122	20241224	174200	84252133	1674	1674	1674	1674	1755
123	20241224	174100	84252133	1674	1674	1674	1674	0
124	20241224	174000	84252133	1674	1674	1674	1674	0
125	20241224	173900	84252133	1674	1674	1674	1674	0
126	20241224	173800	84252133	1674	1674	1674	1674	0
127	20241224	173700	84252133	1674	1674	1674	1674	0
128	20241224	173600	84252133	1674	1674	1674	1674	0
129	20241224	173500	84252133	1674	1674	1674	1674	0
130	20241224	173400	84252133	1674	1674	1674	1674	0
131	20241224	173300	84252133	1674	1674	1674	1674	0
132	20241224	173200	84252133	1674	1674	1674	1674	0
133	20241224	173100	84252133	1674	1674	1674	1674	0
134	20241224	173000	84252133	1674	1674	1674	1674	0
135	20241224	172900	84252133	1674	1674	1674	1674	0
136	20241224	172800	84252133	1674	1674	1674	1674	0
137	20241224	172700	84252133	1674	1674	1674	1674	0
138	20241224	172600	84252133	1674	1674	1674	1674	0
139	20241224	172500	84252133	1674	1674	1674	1674	0
140	20241224	172400	84252133	1674	1674	1674	1674	0
141	20241224	172300	84252133	1674	1674	1674	1674	0
142	20241224	172200	84252133	1674	1674	1674	1674	0
143	20241224	172100	84252133	1674	1674	1674	1674	0
144	20241224	172000	84252133	1674	1674	1674	1674	0
145	20241224	171900	84252133	1674	1674	1674	1674	0
146	20241224	171800	84252133	1674	1674	1674	1674	0
147	20241224	171700	84252133	1674	1674	1674	1674	0
148	20241224	171600	84252133	1674	1674	1674	1674	0
149	20241224	171500	84252133	1674	1674	1674	1674	0
150	20241224	171400	84252133	1674	1674	1674	1674	0
151	20241224	171300	84252133	1674	1674	1674	1674	0
152	20241224	171200	84252133	1674	1674	1674	1674	1755
153	20241224	171100	84252133	1674	1674	1674	1674	0
154	20241224	171000	84252133	1674	1674	1674	1674	0
155	20241224	170900	84252133	1674	1674	1674	1674	0
156	20241224	170800	84252133	1674	1674	1674	1674	0
157	20241224	170700	84252133	1674	1674	1674	1674	0
158	20241224	170600	84252133	1674	1674	1674	1674	0
159	20241224	170500	84252133	1674	1674	1674	1674	0
160	20241224	170400	84252133	1674	1674	1674	1674	0
161	20241224	170300	84252133	1674	1674	1674	1674	0
162	20241224	170200	84252133	1674	1674	1674	1674	0
163	20241224	170100	84252133	1674	1674	1674	1674	0
164	20241224	170000	84252133	1674	1674	1674	1674	0
165	20241224	165900	84252133	1674	1674	1674	1674	0
166	20241224	165800	84252133	1674	1674	1674	1674	0
167	20241224	165700	84252133	1674	1674	1674	1674	0
168	20241224	165600	84252133	1674	1674	1674	1674	0
169	20241224	165500	84252133	1674	1674	1674	1674	0
170	20241224	165400	84252133	1674	1674	1674	1674	0
171	20241224	165300	84252133	1674	1674	1674	1674	0
172	20241224	165200	84252133	1674	1674	1674	1674	0
173	20241224	165100	84252133	1674	1674	1674	1674	0
174	20241224	165000	84252133	1674	1674	1674	1674	0
175	20241224	164900	84252133	1674	1674	1674	1674	0
176	20241224	164800	84252133	1674	1674	1674	1674	0
177	20241224	164700	84252133	1674	1674	1674	1674	0
178	20241224	164600	84252133	1674	1674	1674	1674	0
179	20241224	164500	84252133	1674	1674	1674	1674	0
180	20241224	164400	84252133	1674	1674	1674	1674	0
181	20241224	164300	84252133	1674	1674	1674	1674	0
182	20241224	164200	84252133	1674	1674	1674	1674	1755
183	20241224	164100	84252133	1674	1674	1674	1674	0
184	20241224	164000	84252133	1674	1674	1674	1674	0
185	20241224	163900	84252133	1674	1674	1674	1674	0
186	20241224	163800	84252133	1674	1674	1674	1674	0
187	20241224	163700	84252133	1674	1674	1674	1674	0
188	20241224	163600	84252133	1674	1674	1674	1674	0
189	20241224	163500	84252133	1674	1674	1674	1674	0
190	20241224	163400	84252133	1674	1674	1674	1674	0
191	20241224	163300	84252133	1674	1674	1674	1674	0
192	20241224	163200	84252133	1674	1674	1674	1674	0
193	20241224	163100	84252133	1674	1674	1674	1674	0
194	20241224	163000	84252133	1674	1674	1674	1674	0
195	20241224	162900	84252133	1674	1674	1674	1674	0
196	20241224	162800	84252133	1674	1674	1674	1674	0
197	20241224	162700	84252133	1674	1674	1674	1674	0
198	20241224	162600	84252133	1674	1674	1674	1674	0
199	20241224	162500	84252133	1674	1674	1674	1674	0
200	20241224	162400	84252133	1674	1674	1674	1674	0
201	20241224	162300	84252133	1674	1674	1674	1674	0
202	20241224	162200	84252133	1674	1674	1674	1674	0
203	20241224	162100	84252133	1674	1674	1674	1674	0
204	20241224	162000	84252133	1674	1674	1674	1674	0
205	20241224	161900	84252133	1674	1674	1674	1674	0
206	20241224	161800	84252133	1674	1674	1674	1674	0
207	20241224	161700	84252133	1674	1674	1674	1674	0
208	20241224	161600	84252133	1674	1674	1674	1674	0
209	20241224	161500	84252133	1674	1674	1674	1674	0
210	20241224	161400	84252133	1674	1674	1674	1674	0
211	20241224	161300	84252133	1674	1674	1674	1674	0
212	20241224	161200	84252133	1674	1674	1674	1674	1755
213	20241224	161100	84252133	1674	1674	1674	1674	0
214	20241224	161000	84252133	1674	1674	1674	1674	0
215	20241224	160900	84252133	1674	1674	1674	1674	0
216	20241224	160800	84252133	1674	1674	1674	1674	0
217	20241224	160700	84252133	1674	1674	1674	1674	0
218	20241224	160600	84252133	1674	1674	1674	1674	0
219	20241224	160500	84252133	1674	1674	1674	1674	0
220	20241224	160400	84252133	1674	1674	1674	1674	0
221	20241224	160300	84252133	1674	1674	1674	1674	0
222	20241224	160200	84252133	1674	1674	1674	1674	0
223	20241224	160100	84252133	1674	1674	1674	1674	0
224	20241224	160000	84252133	1674	1674	1674	1674	0
225	20241224	155900	84252133	1674	1674	1674	1674	0
226	20241224	155800	84252133	1674	1674	1674	1674	0
227	20241224	155700	84252133	1674	1674	1674	1674	0
228	20241224	155600	84252133	1674	1674	1674	1674	0
229	20241224	155500	84252133	1674	1674	1674	1674	0
230	20241224	155400	84252133	1674	1674	1674	1674	0
231	20241224	155300	84252133	1674	1674	1674	1674	0
232	20241224	155200	84252133	1674	1674	1674	1674	0
233	20241224	155100	84252133	1674	1674	1674	1674	0
234	20241224	155000	84252133	1674	1674	1674	1674	0
235	20241224	154900	84252133	1674	1674	1674	1674	0
236	20241224	154800	84252133	1674	1674	1674	1674	0
237	20241224	154700	84252133	1674	1674	1674	1674	0
238	20241224	154600	84252133	1674	1674	1674	1674	0
239	20241224	154500	84252133	1674	1674	1674	1674	0
240	20241224	154400	84252133	1674	1674	1674	1674	0
241	20241224	154300	84252133	1674	1674	1674	1674	0
242	20241224	154200	84252133	1674	1674	1674	1674	1755
243	20241224	154100	84252133	1674	1674	1674	1674	0
244	20241224	154000	84252133	1674	1674	1674	1674	0
245	20241224	153900	84252133	1674	1674	1674	1674	0
246	20241224	153800	84252133	1674	1674	1674	1674	0
247	20241224	153700	84252133	1674	1674	1674	1674	0
248	20241224	153600	84252133	1674	1674	1674	1674	0
249	20241224	153500	84252133	1674	1674	1674	1674	0
250	20241224	153400	84252133	1674	1674	1674	1674	0
251	20241224	153300	84252133	1674	1674	1674	1674	0
252	20241224	153200	84252133	1674	1674	1674	1674	0
253	20241224	153100	84252133	1674	1674	1674	1674	0
254	20241224	153000	84252133	1674	1674	1674	1674	1755
255	20241224	152900	81314263	1672	1672	1672	1672	0
256	20241224	152800	81314263	1672	1672	1672	1672	0
257	20241224	152700	81314263	1672	1672	1672	1672	0
258	20241224	152600	81314263	1672	1672	1672	1672	0
259	20241224	152500	81314263	1672	1672	1672	1672	0
260	20241224	152400	81314263	1672	1672	1672	1672	0
261	20241224	152300	81314263	1672	1672	1672	1672	0
262	20241224	152200	81314263	1672	1672	1672	1672	0
263	20241224	152100	81314263	1672	1672	1672	1672	0
264	20241224	152000	81314263	1672	1672	1672	1672	0
265	20241224	151900	81314263	1672	1667	1672	1664	1908
266	20241224	151800	78138184	1672	1672	1672	1672	0
267	20241224	151700	78138184	1672	1672	1672	1672	0
268	20241224	151600	78138184	1672	1672	1672	1672	0
269	20241224	151500	78138184	1672	1672	1672	1672	0
270	20241224	151400	78138184	1672	1671	1672	1671	133
271	20241224	151300	77915828	1671	1671	1671	1671	0
272	20241224	151200	77915828	1671	1671	1671	1671	10
273	20241224	151100	77899118	1668	1668	1668	1668	0
274	20241224	151000	77899118	1668	1668	1668	1668	0
275	20241224	150900	77899118	1668	1668	1668	1668	0
276	20241224	150800	77899118	1668	1668	1668	1668	0
277	20241224	150700	77899118	1668	1671	1671	1668	124
278	20241224	150600	77691926	1673	1673	1673	1673	0
279	20241224	150500	77691926	1673	1673	1673	1673	0
280	20241224	150400	77691926	1673	1673	1673	1673	0
281	20241224	150300	77691926	1673	1673	1673	1673	0
282	20241224	150200	77691926	1673	1673	1673	1673	0
283	20241224	150100	77691926	1673	1673	1673	1673	97
284	20241224	150000	77529645	1673	1673	1673	1673	0
285	20241224	145900	77529645	1673	1673	1673	1673	1
286	20241224	145800	77527972	1671	1671	1671	1671	0
287	20241224	145700	77527972	1671	1671	1671	1671	0
288	20241224	145600	77527972	1671	1671	1671	1671	0
289	20241224	145500	77527972	1671	1671	1671	1671	0
290	20241224	145400	77527972	1671	1671	1671	1671	0
291	20241224	145300	77527972	1671	1671	1671	1671	0
292	20241224	145200	77527972	1671	1671	1671	1671	0
293	20241224	145100	77527972	1671	1671	1671	1671	0
294	20241224	145000	77527972	1671	1671	1671	1671	0
295	20241224	144900	77527972	1671	1671	1671	1671	0
296	20241224	144800	77527972	1671	1671	1671	1671	0
297	20241224	144700	77527972	1671	1672	1672	1671	4
298	20241224	144600	77521286	1673	1673	1673	1673	0
299	20241224	144500	77521286	1673	1673	1673	1673	0
300	20241224	144400	77521286	1673	1673	1673	1673	0
301	20241224	144300	77521286	1673	1673	1673	1673	0
302	20241224	144200	77521286	1673	1673	1673	1673	0
303	20241224	144100	77521286	1673	1673	1673	1673	0
304	20241224	144000	77521286	1673	1673	1673	1673	0
305	20241224	143900	77521286	1673	1673	1673	1673	0
306	20241224	143800	77521286	1673	1673	1673	1673	0
307	20241224	143700	77521286	1673	1673	1673	1673	2
308	20241224	143600	77517940	1674	1675	1675	1674	598
309	20241224	143500	76516292	1666	1666	1666	1666	0
310	20241224	143400	76516292	1666	1666	1666	1666	0
311	20241224	143300	76516292	1666	1666	1666	1666	5
312	20241224	143200	76507962	1666	1666	1666	1666	0
313	20241224	143100	76507962	1666	1666	1666	1666	0
314	20241224	143000	76507962	1666	1666	1666	1666	0
315	20241224	142900	76507962	1666	1666	1666	1666	12
316	20241224	142800	76487970	1667	1667	1667	1667	0
317	20241224	142700	76487970	1667	1667	1667	1667	0
318	20241224	142600	76487970	1667	1667	1667	1667	652
319	20241224	142500	75401086	1668	1668	1668	1668	0
320	20241224	142400	75401086	1668	1668	1668	1668	0
321	20241224	142300	75401086	1668	1668	1668	1668	0
322	20241224	142200	75401086	1668	1668	1668	1668	0
323	20241224	142100	75401086	1668	1669	1669	1668	801
324	20241224	142000	74064718	1670	1670	1670	1670	0
325	20241224	141900	74064718	1670	1671	1671	1670	545
326	20241224	141800	73154223	1671	1671	1671	1671	0
327	20241224	141700	73154223	1671	1671	1671	1671	0
328	20241224	141600	73154223	1671	1671	1671	1671	0
329	20241224	141500	73154223	1671	1671	1671	1671	0
330	20241224	141400	73154223	1671	1671	1671	1671	0
331	20241224	141300	73154223	1671	1671	1671	1671	0
332	20241224	141200	73154223	1671	1671	1671	1671	0
333	20241224	141100	73154223	1671	1671	1671	1671	0
334	20241224	141000	73154223	1671	1671	1671	1671	0
335	20241224	140900	73154223	1671	1671	1671	1671	0
336	20241224	140800	73154223	1671	1671	1671	1671	0
337	20241224	140700	73154223	1671	1671	1671	1671	0
338	20241224	140600	73154223	1671	1671	1671	1671	0
339	20241224	140500	73154223	1671	1671	1671	1671	0
340	20241224	140400	73154223	1671	1671	1671	1671	0
341	20241224	140300	73154223	1671	1671	1671	1671	0
342	20241224	140200	73154223	1671	1671	1671	1671	0
343	20241224	140100	73154223	1671	1671	1671	1671	0
344	20241224	140000	73154223	1671	1671	1671	1671	0
345	20241224	135900	73154223	1671	1671	1671	1671	0
346	20241224	135800	73154223	1671	1671	1671	1671	0
347	20241224	135700	73154223	1671	1671	1671	1671	0
348	20241224	135600	73154223	1671	1671	1671	1671	0
349	20241224	135500	73154223	1671	1671	1671	1671	0
350	20241224	135400	73154223	1671	1671	1671	1671	100
351	20241224	135300	72987123	1670	1670	1670	1670	0
352	20241224	135200	72987123	1670	1670	1670	1670	0
353	20241224	135100	72987123	1670	1670	1670	1670	0
354	20241224	135000	72987123	1670	1670	1670	1670	0
355	20241224	134900	72987123	1670	1670	1670	1670	250
356	20241224	134800	72569623	1669	1669	1669	1669	0
357	20241224	134700	72569623	1669	1669	1669	1669	0
358	20241224	134600	72569623	1669	1669	1669	1669	0
359	20241224	134500	72569623	1669	1669	1669	1669	0
360	20241224	134400	72569623	1669	1669	1669	1669	1
361	20241224	134300	72567954	1669	1669	1669	1669	0
362	20241224	134200	72567954	1669	1669	1669	1669	0
363	20241224	134100	72567954	1669	1669	1669	1669	0
364	20241224	134000	72567954	1669	1669	1669	1669	0
365	20241224	133900	72567954	1669	1669	1669	1669	375
366	20241224	133800	71942079	1676	1676	1676	1676	0
367	20241224	133700	71942079	1676	1676	1676	1676	0
368	20241224	133600	71942079	1676	1676	1676	1676	2
369	20241224	133500	71938727	1668	1668	1668	1668	0
370	20241224	133400	71938727	1668	1668	1668	1668	33
371	20241224	133300	71883683	1670	1671	1671	1670	9392
372	20241224	133200	56197401	1669	1669	1669	1669	0
373	20241224	133100	56197401	1669	1669	1669	1669	0
374	20241224	133000	56197401	1669	1669	1669	1669	0
375	20241224	132900	56197401	1669	1670	1670	1669	4
376	20241224	132800	56190723	1663	1663	1663	1663	0
377	20241224	132700	56190723	1663	1663	1663	1663	0
378	20241224	132600	56190723	1663	1663	1663	1663	0
379	20241224	132500	56190723	1663	1663	1663	1663	0
380	20241224	132400	56190723	1663	1666	1666	1663	1400
381	20241224	132300	53861023	1664	1664	1664	1664	0
382	20241224	132200	53861023	1664	1664	1664	1664	0
383	20241224	132100	53861023	1664	1664	1664	1664	0
384	20241224	132000	53861023	1664	1664	1664	1664	500
385	20241224	131900	53029023	1670	1670	1670	1670	903
386	20241224	131800	51521013	1667	1667	1667	1667	855
387	20241224	131700	50095728	1667	1667	1667	1667	0
388	20241224	131600	50095728	1667	1667	1667	1667	0
389	20241224	131500	50095728	1667	1667	1667	1667	17
390	20241224	131400	50067389	1671	1671	1671	1671	0
391	20241224	131300	50067389	1671	1671	1671	1671	0
392	20241224	131200	50067389	1671	1671	1671	1671	0
393	20241224	131100	50067389	1671	1666	1671	1666	1383
394	20241224	131000	47762334	1666	1667	1667	1666	45
395	20241224	130900	47687363	1660	1661	1667	1660	1174
396	20241224	130800	45737701	1661	1661	1661	1661	2934
397	20241224	130700	40864327	1659	1661	1661	1659	4730
398	20241224	130600	33010997	1661	1661	1661	1661	0
399	20241224	130500	33010997	1661	1661	1661	1661	0
400	20241224	130400	33010997	1661	1661	1661	1661	0
401	20241224	130300	33010997	1661	1661	1661	1661	0
402	20241224	130200	33010997	1661	1661	1661	1661	0
403	20241224	130100	33010997	1661	1661	1661	1661	0
404	20241224	130000	33010997	1661	1662	1662	1661	99
405	20241224	125900	32846548	1661	1661	1661	1661	0
406	20241224	125800	32846548	1661	1661	1661	1661	0
407	20241224	125700	32846548	1661	1661	1661	1661	0
408	20241224	125600	32846548	1661	1662	1662	1661	140
409	20241224	125500	32613998	1661	1661	1661	1661	0
410	20241224	125400	32613998	1661	1661	1661	1661	0
411	20241224	125300	32613998	1661	1661	1661	1661	0
412	20241224	125200	32613998	1661	1661	1661	1661	0
413	20241224	125100	32613998	1661	1662	1662	1661	1410
414	20241224	125000	30271578	1663	1663	1663	1663	0
415	20241224	124900	30271578	1663	1663	1663	1663	0
416	20241224	124800	30271578	1663	1663	1663	1663	5
417	20241224	124700	30263263	1661	1661	1661	1661	0
418	20241224	124600	30263263	1661	1661	1661	1661	0
419	20241224	124500	30263263	1661	1661	1661	1661	0
420	20241224	124400	30263263	1661	1661	1661	1661	0
421	20241224	124300	30263263	1661	1665	1665	1661	6396
422	20241224	124200	19632143	1662	1662	1662	1662	0
423	20241224	124100	19632143	1662	1662	1662	1662	0
424	20241224	124000	19632143	1662	1662	1662	1662	0
425	20241224	123900	19632143	1662	1662	1662	1662	0
426	20241224	123800	19632143	1662	1662	1662	1662	0
427	20241224	123700	19632143	1662	1662	1662	1662	110
428	20241224	123600	19449323	1662	1664	1664	1662	60
429	20241224	123500	19349544	1662	1663	1663	1662	20
430	20241224	123400	19316294	1680	1680	1680	1680	0
431	20241224	123300	19316294	1680	1680	1680	1680	10
432	20241224	123200	19299494	1680	1680	1680	1680	0
433	20241224	123100	19299494	1680	1680	1680	1680	10
434	20241224	123000	19282694	1656	1656	1656	1656	0
435	20241224	122900	19282694	1656	1656	1656	1656	0
436	20241224	122800	19282694	1656	1656	1656	1656	0
437	20241224	122700	19282694	1656	1656	1656	1656	0
438	20241224	122600	19282694	1656	1656	1656	1656	0
439	20241224	122500	19282694	1656	1656	1656	1656	0
440	20241224	122400	19282694	1656	1656	1656	1656	0
441	20241224	122300	19282694	1656	1656	1656	1656	0
442	20241224	122200	19282694	1656	1656	1656	1656	0
443	20241224	122100	19282694	1656	1670	1670	1656	30
444	20241224	122000	19232852	1681	1681	1681	1681	0
445	20241224	121900	19232852	1681	1681	1681	1681	4
446	20241224	121800	19226128	1681	1681	1681	1681	11
447	20241224	121700	19207637	1672	1672	1672	1672	0
448	20241224	121600	19207637	1672	1672	1672	1672	0
449	20241224	121500	19207637	1672	1672	1672	1672	8
450	20241224	121400	19194261	1672	1672	1672	1672	0
451	20241224	121300	19194261	1672	1672	1672	1672	73
452	20241224	121200	19072205	1672	1672	1672	1672	0
453	20241224	121100	19072205	1672	1672	1672	1672	0
454	20241224	121000	19072205	1672	1672	1672	1672	0
455	20241224	120900	19072205	1672	1672	1672	1672	0
456	20241224	120800	19072205	1672	1672	1672	1672	4
457	20241224	120700	19065517	1683	1683	1683	1683	100
458	20241224	120600	18897217	1683	1683	1683	1683	0
459	20241224	120500	18897217	1683	1683	1683	1683	0
460	20241224	120400	18897217	1683	1683	1683	1683	0
461	20241224	120300	18897217	1683	1683	1683	1683	0
462	20241224	120200	18897217	1683	1683	1683	1683	21
463	20241224	120100	18861874	1683	1683	1683	1683	0
464	20241224	120000	18861874	1683	1683	1683	1683	0
465	20241224	115900	18861874	1683	1683	1683	1683	0
466	20241224	115800	18861874	1683	1683	1683	1683	0
467	20241224	115700	18861874	1683	1683	1683	1683	0
468	20241224	115600	18861874	1683	1683	1683	1683	0
469	20241224	115500	18861874	1683	1683	1683	1683	0
470	20241224	115400	18861874	1683	1683	1683	1683	0
471	20241224	115300	18861874	1683	1683	1683	1683	0
472	20241224	115200	18861874	1683	1683	1683	1683	0
473	20241224	115100	18861874	1683	1683	1683	1683	0
474	20241224	115000	18861874	1683	1683	1683	1683	10
475	20241224	114900	18845044	1673	1673	1673	1673	0
476	20241224	114800	18845044	1673	1673	1673	1673	0
477	20241224	114700	18845044	1673	1673	1673	1673	0
478	20241224	114600	18845044	1673	1673	1673	1673	0
479	20241224	114500	18845044	1673	1673	1673	1673	638
480	20241224	114400	17777670	1683	1683	1683	1683	0
481	20241224	114300	17777670	1683	1683	1683	1683	0
482	20241224	114200	17777670	1683	1683	1683	1683	0
483	20241224	114100	17777670	1683	1683	1683	1683	0
484	20241224	114000	17777670	1683	1683	1683	1683	0
485	20241224	113900	17777670	1683	1683	1683	1683	85
486	20241224	113800	17634615	1683	1683	1683	1683	0
487	20241224	113700	17634615	1683	1683	1683	1683	0
488	20241224	113600	17634615	1683	1683	1683	1683	0
489	20241224	113500	17634615	1683	1670	1683	1670	2
490	20241224	113400	17631262	1672	1672	1672	1672	0
491	20241224	113300	17631262	1672	1672	1672	1672	61
492	20241224	113200	17529270	1670	1670	1670	1670	0
493	20241224	113100	17529270	1670	1670	1670	1670	0
494	20241224	113000	17529270	1670	1670	1670	1670	0
495	20241224	112900	17529270	1670	1674	1674	1670	104
496	20241224	112800	17355184	1675	1675	1675	1675	0
497	20241224	112700	17355184	1675	1675	1675	1675	0
498	20241224	112600	17355184	1675	1675	1675	1675	0
499	20241224	112500	17355184	1675	1675	1675	1675	0
500	20241224	112400	17355184	1675	1675	1675	1675	0
501	20241224	112300	17355184	1675	1675	1675	1675	0
502	20241224	112200	17355184	1675	1675	1675	1675	0
503	20241224	112100	17355184	1675	1675	1675	1675	0
504	20241224	112000	17355184	1675	1675	1675	1675	0
505	20241224	111900	17355184	1675	1675	1675	1675	0
506	20241224	111800	17355184	1675	1675	1675	1675	0
507	20241224	111700	17355184	1675	1675	1675	1675	0
508	20241224	111600	17355184	1675	1677	1677	1675	279
509	20241224	111500	16887306	1677	1677	1677	1677	0
510	20241224	111400	16887306	1677	1677	1677	1677	1
511	20241224	111300	16885629	1676	1676	1676	1676	0
512	20241224	111200	16885629	1676	1676	1676	1676	0
513	20241224	111100	16885629	1676	1676	1676	1676	0
514	20241224	111000	16885629	1676	1677	1677	1676	12
515	20241224	110900	16865516	1683	1683	1683	1683	0
516	20241224	110800	16865516	1683	1683	1683	1683	0
517	20241224	110700	16865516	1683	1683	1683	1683	0
518	20241224	110600	16865516	1683	1683	1683	1683	0
519	20241224	110500	16865516	1683	1683	1683	1683	0
520	20241224	110400	16865516	1683	1683	1683	1683	0
521	20241224	110300	16865516	1683	1683	1683	1683	0
522	20241224	110200	16865516	1683	1683	1683	1683	0
523	20241224	110100	16865516	1683	1683	1683	1683	1000
524	20241224	110000	15182516	1677	1682	1682	1677	879
525	20241224	105900	13706066	1683	1683	1683	1683	0
526	20241224	105800	13706066	1683	1683	1683	1683	0
527	20241224	105700	13706066	1683	1683	1683	1683	1
528	20241224	105600	13704383	1685	1685	1685	1685	0
529	20241224	105500	13704383	1685	1685	1685	1685	0
530	20241224	105400	13704383	1685	1675	1685	1675	1530
531	20241224	105300	11141618	1675	1671	1675	1671	49
532	20241224	105200	11059735	1669	1669	1669	1669	1
533	20241224	105100	11058066	1668	1668	1668	1668	0
534	20241224	105000	11058066	1668	1668	1668	1668	44
535	20241224	104900	10984674	1668	1668	1668	1668	0
536	20241224	104800	10984674	1668	1668	1668	1668	0
537	20241224	104700	10984674	1668	1666	1668	1666	501
538	20241224	104600	10150006	1666	1666	1666	1666	0
539	20241224	104500	10150006	1666	1666	1666	1666	0
540	20241224	104400	10150006	1666	1666	1666	1666	1
541	20241224	104300	10148340	1656	1656	1656	1656	0
542	20241224	104200	10148340	1656	1656	1656	1656	0
543	20241224	104100	10148340	1656	1656	1656	1656	0
544	20241224	104000	10148340	1656	1656	1656	1656	0
545	20241224	103900	10148340	1656	1656	1656	1656	0
546	20241224	103800	10148340	1656	1656	1656	1656	0
547	20241224	103700	10148340	1656	1656	1656	1656	0
548	20241224	103600	10148340	1656	1656	1656	1656	0
549	20241224	103500	10148340	1656	1656	1656	1656	0
550	20241224	103400	10148340	1656	1656	1656	1656	0
551	20241224	103300	10148340	1656	1656	1656	1656	31
552	20241224	103200	10097004	1656	1656	1656	1656	0
553	20241224	103100	10097004	1656	1656	1656	1656	0
554	20241224	103000	10097004	1656	1656	1656	1656	0
555	20241224	102900	10097004	1656	1656	1656	1656	0
556	20241224	102800	10097004	1656	1656	1656	1656	6
557	20241224	102700	10087068	1668	1668	1668	1668	1000
558	20241224	102600	8419068	1668	1668	1668	1668	0
559	20241224	102500	8419068	1668	1668	1668	1668	5
560	20241224	102400	8410728	1656	1656	1656	1656	0
561	20241224	102300	8410728	1656	1656	1656	1656	0
562	20241224	102200	8410728	1656	1656	1656	1656	300
563	20241224	102100	7913928	1653	1653	1653	1653	0
564	20241224	102000	7913928	1653	1653	1653	1653	0
565	20241224	101900	7913928	1653	1653	1653	1653	0
566	20241224	101800	7913928	1653	1653	1653	1653	0
567	20241224	101700	7913928	1653	1653	1653	1653	0
568	20241224	101600	7913928	1653	1653	1653	1653	123
569	20241224	101500	7710609	1653	1653	1653	1653	50
570	20241224	101400	7627959	1658	1658	1658	1658	56
571	20241224	101300	7535111	1660	1660	1660	1660	0
572	20241224	101200	7535111	1660	1670	1670	1660	825
573	20241224	101100	6165439	1663	1663	1663	1663	0
574	20241224	101000	6165439	1663	1663	1663	1663	1
575	20241224	100900	6163776	1670	1670	1670	1670	0
576	20241224	100800	6163776	1670	1670	1670	1670	0
577	20241224	100700	6163776	1670	1670	1670	1670	0
578	20241224	100600	6163776	1670	1670	1670	1670	0
579	20241224	100500	6163776	1670	1669	1670	1669	10
580	20241224	100400	6147078	1671	1671	1671	1671	0
581	20241224	100300	6147078	1671	1671	1671	1671	0
582	20241224	100200	6147078	1671	1671	1671	1671	0
583	20241224	100100	6147078	1671	1671	1671	1671	0
584	20241224	100000	6147078	1671	1671	1671	1671	0
585	20241224	095900	6147078	1671	1671	1671	1671	182
586	20241224	095800	5842956	1666	1666	1666	1666	0
587	20241224	095700	5842956	1666	1666	1666	1666	0
588	20241224	095600	5842956	1666	1666	1666	1666	0
589	20241224	095500	5842956	1666	1666	1666	1666	0
590	20241224	095400	5842956	1666	1666	1666	1666	0
591	20241224	095300	5842956	1666	1666	1666	1666	0
592	20241224	095200	5842956	1666	1666	1666	1666	100
593	20241224	095100	5676356	1661	1661	1661	1661	0
594	20241224	095000	5676356	1661	1661	1661	1661	0
595	20241224	094900	5676356	1661	1661	1661	1661	0
596	20241224	094800	5676356	1661	1661	1661	1661	0
597	20241224	094700	5676356	1661	1661	1661	1661	0
598	20241224	094600	5676356	1661	1661	1661	1661	0
599	20241224	094500	5676356	1661	1661	1661	1661	0
600	20241224	094400	5676356	1661	1661	1661	1661	10
601	20241224	094300	5659746	1674	1674	1674	1674	0
602	20241224	094200	5659746	1674	1674	1674	1674	3
603	20241224	094100	5654724	1675	1675	1675	1675	0
604	20241224	094000	5654724	1675	1675	1675	1675	0
605	20241224	093900	5654724	1675	1675	1675	1675	0
606	20241224	093800	5654724	1675	1675	1675	1675	83
607	20241224	093700	5515699	1661	1669	1669	1661	746
608	20241224	093600	4271989	1670	1672	1672	1670	53
609	20241224	093500	4183476	1673	1673	1673	1673	1
610	20241224	093400	4181803	1674	1674	1674	1674	0
611	20241224	093300	4181803	1674	1675	1675	1674	458
612	20241224	093200	3414711	1674	1674	1674	1674	0
613	20241224	093100	3414711	1674	1674	1674	1674	282
614	20241224	093000	2942643	1673	1673	1673	1673	12
615	20241224	092900	2922567	1673	1673	1673	1673	160
616	20241224	092800	2654887	1673	1673	1673	1673	3
617	20241224	092700	2649868	1673	1673	1673	1673	0
618	20241224	092600	2649868	1673	1673	1673	1673	0
619	20241224	092500	2649868	1673	1673	1673	1673	0
620	20241224	092400	2649868	1673	1673	1673	1673	0
621	20241224	092300	2649868	1673	1673	1673	1673	0
622	20241224	092200	2649868	1673	1673	1673	1673	1
623	20241224	092100	2648195	1673	1673	1673	1673	1
624	20241224	092000	2646522	1673	1666	1673	1666	37
625	20241224	091900	2584873	1673	1673	1673	1673	1
626	20241224	091800	2583200	1672	1672	1672	1672	0
627	20241224	091700	2583200	1672	1672	1672	1672	1
628	20241224	091600	2581528	1673	1673	1673	1673	0
629	20241224	091500	2581528	1673	1673	1673	1673	0
630	20241224	091400	2581528	1673	1674	1674	1667	377
631	20241224	091300	1952007	1675	1675	1675	1675	0
632	20241224	091200	1952007	1675	1675	1675	1675	0
633	20241224	091100	1952007	1675	1675	1675	1675	0
634	20241224	091000	1952007	1675	1675	1675	1675	0
635	20241224	090900	1952007	1675	1675	1675	1675	0
636	20241224	090800	1952007	1675	1675	1675	1675	2
637	20241224	090700	1948657	1675	1675	1675	1675	2
638	20241224	090600	1945307	1666	1670	1675	1666	891
639	20241224	090500	457878	1670	1670	1670	1670	126
640	20241224	090400	247458	1671	1670	1671	1670	11
641	20241224	090300	229087	1661	1666	1666	1661	6
642	20241224	090200	219106	1671	1671	1671	1671	0
643	20241224	090100	219106	1671	1671	1671	1671	0
644	20241224	090000	219106	1671	1658	1671	1658	132