KissMeData/013700/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	185900	136807711	1288	1288	1288	1288	4059
3	20241224	185800	136807711	1288	1288	1288	1288	0
4	20241224	185700	136807711	1288	1288	1288	1288	0
5	20241224	185600	136807711	1288	1288	1288	1288	0
6	20241224	185500	136807711	1288	1288	1288	1288	0
7	20241224	185400	136807711	1288	1288	1288	1288	0
8	20241224	185300	136807711	1288	1288	1288	1288	0
9	20241224	185200	136807711	1288	1288	1288	1288	0
10	20241224	185100	136807711	1288	1288	1288	1288	0
11	20241224	185000	136807711	1288	1288	1288	1288	0
12	20241224	184900	136807711	1288	1288	1288	1288	0
13	20241224	184800	136807711	1288	1288	1288	1288	0
14	20241224	184700	136807711	1288	1288	1288	1288	0
15	20241224	184600	136807711	1288	1288	1288	1288	0
16	20241224	184500	136807711	1288	1288	1288	1288	0
17	20241224	184400	136807711	1288	1288	1288	1288	0
18	20241224	184300	136807711	1288	1288	1288	1288	0
19	20241224	184200	136807711	1288	1288	1288	1288	0
20	20241224	184100	136807711	1288	1288	1288	1288	0
21	20241224	184000	136807711	1288	1288	1288	1288	0
22	20241224	183900	136807711	1288	1288	1288	1288	0
23	20241224	183800	136807711	1288	1288	1288	1288	0
24	20241224	183700	136807711	1288	1288	1288	1288	0
25	20241224	183600	136807711	1288	1288	1288	1288	0
26	20241224	183500	136807711	1288	1288	1288	1288	0
27	20241224	183400	136807711	1288	1288	1288	1288	0
28	20241224	183300	136807711	1288	1288	1288	1288	0
29	20241224	183200	136807711	1288	1288	1288	1288	0
30	20241224	183100	136807711	1288	1288	1288	1288	0
31	20241224	183000	136807711	1288	1288	1288	1288	0
32	20241224	182900	136807711	1288	1288	1288	1288	4059
33	20241224	182800	136807711	1288	1288	1288	1288	0
34	20241224	182700	136807711	1288	1288	1288	1288	0
35	20241224	182600	136807711	1288	1288	1288	1288	0
36	20241224	182500	136807711	1288	1288	1288	1288	0
37	20241224	182400	136807711	1288	1288	1288	1288	0
38	20241224	182300	136807711	1288	1288	1288	1288	0
39	20241224	182200	136807711	1288	1288	1288	1288	0
40	20241224	182100	136807711	1288	1288	1288	1288	0
41	20241224	182000	136807711	1288	1288	1288	1288	0
42	20241224	181900	136807711	1288	1288	1288	1288	0
43	20241224	181800	136807711	1288	1288	1288	1288	0
44	20241224	181700	136807711	1288	1288	1288	1288	0
45	20241224	181600	136807711	1288	1288	1288	1288	0
46	20241224	181500	136807711	1288	1288	1288	1288	0
47	20241224	181400	136807711	1288	1288	1288	1288	0
48	20241224	181300	136807711	1288	1288	1288	1288	0
49	20241224	181200	136807711	1288	1288	1288	1288	0
50	20241224	181100	136807711	1288	1288	1288	1288	0
51	20241224	181000	136807711	1288	1288	1288	1288	0
52	20241224	180900	136807711	1288	1288	1288	1288	0
53	20241224	180800	136807711	1288	1288	1288	1288	0
54	20241224	180700	136807711	1288	1288	1288	1288	0
55	20241224	180600	136807711	1288	1288	1288	1288	0
56	20241224	180500	136807711	1288	1288	1288	1288	0
57	20241224	180400	136807711	1288	1288	1288	1288	0
58	20241224	180300	136807711	1288	1288	1288	1288	0
59	20241224	180200	136807711	1288	1288	1288	1288	0
60	20241224	180100	136807711	1288	1288	1288	1288	0
61	20241224	180000	136807711	1288	1288	1288	1288	0
62	20241224	175900	136807711	1288	1288	1288	1288	4059
63	20241224	175800	136807711	1288	1288	1288	1288	0
64	20241224	175700	136807711	1288	1288	1288	1288	0
65	20241224	175600	136807711	1288	1288	1288	1288	0
66	20241224	175500	136807711	1288	1288	1288	1288	0
67	20241224	175400	136807711	1288	1288	1288	1288	0
68	20241224	175300	136807711	1288	1288	1288	1288	0
69	20241224	175200	136807711	1288	1288	1288	1288	0
70	20241224	175100	136807711	1288	1288	1288	1288	0
71	20241224	175000	136807711	1288	1288	1288	1288	0
72	20241224	174900	136807711	1288	1288	1288	1288	0
73	20241224	174800	136807711	1288	1288	1288	1288	0
74	20241224	174700	136807711	1288	1288	1288	1288	0
75	20241224	174600	136807711	1288	1288	1288	1288	0
76	20241224	174500	136807711	1288	1288	1288	1288	0
77	20241224	174400	136807711	1288	1288	1288	1288	0
78	20241224	174300	136807711	1288	1288	1288	1288	0
79	20241224	174200	136807711	1288	1288	1288	1288	0
80	20241224	174100	136807711	1288	1288	1288	1288	0
81	20241224	174000	136807711	1288	1288	1288	1288	0
82	20241224	173900	136807711	1288	1288	1288	1288	0
83	20241224	173800	136807711	1288	1288	1288	1288	0
84	20241224	173700	136807711	1288	1288	1288	1288	0
85	20241224	173600	136807711	1288	1288	1288	1288	0
86	20241224	173500	136807711	1288	1288	1288	1288	0
87	20241224	173400	136807711	1288	1288	1288	1288	0
88	20241224	173300	136807711	1288	1288	1288	1288	0
89	20241224	173200	136807711	1288	1288	1288	1288	0
90	20241224	173100	136807711	1288	1288	1288	1288	0
91	20241224	173000	136807711	1288	1288	1288	1288	0
92	20241224	172900	136807711	1288	1288	1288	1288	4059
93	20241224	172800	136807711	1288	1288	1288	1288	0
94	20241224	172700	136807711	1288	1288	1288	1288	0
95	20241224	172600	136807711	1288	1288	1288	1288	0
96	20241224	172500	136807711	1288	1288	1288	1288	0
97	20241224	172400	136807711	1288	1288	1288	1288	0
98	20241224	172300	136807711	1288	1288	1288	1288	0
99	20241224	172200	136807711	1288	1288	1288	1288	0
100	20241224	172100	136807711	1288	1288	1288	1288	0
101	20241224	172000	136807711	1288	1288	1288	1288	0
102	20241224	171900	136807711	1288	1288	1288	1288	0
103	20241224	171800	136807711	1288	1288	1288	1288	0
104	20241224	171700	136807711	1288	1288	1288	1288	0
105	20241224	171600	136807711	1288	1288	1288	1288	0
106	20241224	171500	136807711	1288	1288	1288	1288	0
107	20241224	171400	136807711	1288	1288	1288	1288	0
108	20241224	171300	136807711	1288	1288	1288	1288	0
109	20241224	171200	136807711	1288	1288	1288	1288	0
110	20241224	171100	136807711	1288	1288	1288	1288	0
111	20241224	171000	136807711	1288	1288	1288	1288	0
112	20241224	170900	136807711	1288	1288	1288	1288	0
113	20241224	170800	136807711	1288	1288	1288	1288	0
114	20241224	170700	136807711	1288	1288	1288	1288	0
115	20241224	170600	136807711	1288	1288	1288	1288	0
116	20241224	170500	136807711	1288	1288	1288	1288	0
117	20241224	170400	136807711	1288	1288	1288	1288	0
118	20241224	170300	136807711	1288	1288	1288	1288	0
119	20241224	170200	136807711	1288	1288	1288	1288	0
120	20241224	170100	136807711	1288	1288	1288	1288	0
121	20241224	170000	136807711	1288	1288	1288	1288	0
122	20241224	165900	136807711	1288	1288	1288	1288	4059
123	20241224	165800	136807711	1288	1288	1288	1288	0
124	20241224	165700	136807711	1288	1288	1288	1288	0
125	20241224	165600	136807711	1288	1288	1288	1288	0
126	20241224	165500	136807711	1288	1288	1288	1288	0
127	20241224	165400	136807711	1288	1288	1288	1288	0
128	20241224	165300	136807711	1288	1288	1288	1288	0
129	20241224	165200	136807711	1288	1288	1288	1288	0
130	20241224	165100	136807711	1288	1288	1288	1288	0
131	20241224	165000	136807711	1288	1288	1288	1288	0
132	20241224	164900	136807711	1288	1288	1288	1288	0
133	20241224	164800	136807711	1288	1288	1288	1288	0
134	20241224	164700	136807711	1288	1288	1288	1288	0
135	20241224	164600	136807711	1288	1288	1288	1288	0
136	20241224	164500	136807711	1288	1288	1288	1288	0
137	20241224	164400	136807711	1288	1288	1288	1288	0
138	20241224	164300	136807711	1288	1288	1288	1288	0
139	20241224	164200	136807711	1288	1288	1288	1288	0
140	20241224	164100	136807711	1288	1288	1288	1288	0
141	20241224	164000	136807711	1288	1288	1288	1288	0
142	20241224	163900	136807711	1288	1288	1288	1288	0
143	20241224	163800	136807711	1288	1288	1288	1288	0
144	20241224	163700	136807711	1288	1288	1288	1288	0
145	20241224	163600	136807711	1288	1288	1288	1288	0
146	20241224	163500	136807711	1288	1288	1288	1288	0
147	20241224	163400	136807711	1288	1288	1288	1288	0
148	20241224	163300	136807711	1288	1288	1288	1288	0
149	20241224	163200	136807711	1288	1288	1288	1288	0
150	20241224	163100	136807711	1288	1288	1288	1288	0
151	20241224	163000	136807711	1288	1288	1288	1288	0
152	20241224	162900	136807711	1288	1288	1288	1288	4059
153	20241224	162800	136807711	1288	1288	1288	1288	0
154	20241224	162700	136807711	1288	1288	1288	1288	0
155	20241224	162600	136807711	1288	1288	1288	1288	0
156	20241224	162500	136807711	1288	1288	1288	1288	0
157	20241224	162400	136807711	1288	1288	1288	1288	0
158	20241224	162300	136807711	1288	1288	1288	1288	0
159	20241224	162200	136807711	1288	1288	1288	1288	0
160	20241224	162100	136807711	1288	1288	1288	1288	0
161	20241224	162000	136807711	1288	1288	1288	1288	0
162	20241224	161900	136807711	1288	1288	1288	1288	0
163	20241224	161800	136807711	1288	1288	1288	1288	0
164	20241224	161700	136807711	1288	1288	1288	1288	0
165	20241224	161600	136807711	1288	1288	1288	1288	0
166	20241224	161500	136807711	1288	1288	1288	1288	0
167	20241224	161400	136807711	1288	1288	1288	1288	0
168	20241224	161300	136807711	1288	1288	1288	1288	0
169	20241224	161200	136807711	1288	1288	1288	1288	0
170	20241224	161100	136807711	1288	1288	1288	1288	0
171	20241224	161000	136807711	1288	1288	1288	1288	0
172	20241224	160900	136807711	1288	1288	1288	1288	0
173	20241224	160800	136807711	1288	1288	1288	1288	0
174	20241224	160700	136807711	1288	1288	1288	1288	0
175	20241224	160600	136807711	1288	1288	1288	1288	0
176	20241224	160500	136807711	1288	1288	1288	1288	0
177	20241224	160400	136807711	1288	1288	1288	1288	0
178	20241224	160300	136807711	1288	1288	1288	1288	0
179	20241224	160200	136807711	1288	1288	1288	1288	0
180	20241224	160100	136807711	1288	1288	1288	1288	0
181	20241224	160000	136807711	1288	1288	1288	1288	0
182	20241224	155900	136807711	1288	1288	1288	1288	4059
183	20241224	155800	136807711	1288	1288	1288	1288	0
184	20241224	155700	136807711	1288	1288	1288	1288	0
185	20241224	155600	136807711	1288	1288	1288	1288	0
186	20241224	155500	136807711	1288	1288	1288	1288	0
187	20241224	155400	136807711	1288	1288	1288	1288	0
188	20241224	155300	136807711	1288	1288	1288	1288	0
189	20241224	155200	136807711	1288	1288	1288	1288	0
190	20241224	155100	136807711	1288	1288	1288	1288	0
191	20241224	155000	136807711	1288	1288	1288	1288	0
192	20241224	154900	136807711	1288	1288	1288	1288	0
193	20241224	154800	136807711	1288	1288	1288	1288	0
194	20241224	154700	136807711	1288	1288	1288	1288	0
195	20241224	154600	136807711	1288	1288	1288	1288	0
196	20241224	154500	136807711	1288	1288	1288	1288	0
197	20241224	154400	136807711	1288	1288	1288	1288	0
198	20241224	154300	136807711	1288	1288	1288	1288	0
199	20241224	154200	136807711	1288	1288	1288	1288	0
200	20241224	154100	136807711	1288	1288	1288	1288	0
201	20241224	154000	136807711	1288	1288	1288	1288	0
202	20241224	153900	136807711	1288	1288	1288	1288	0
203	20241224	153800	136807711	1288	1288	1288	1288	0
204	20241224	153700	136807711	1288	1288	1288	1288	0
205	20241224	153600	136807711	1288	1288	1288	1288	0
206	20241224	153500	136807711	1288	1288	1288	1288	0
207	20241224	153400	136807711	1288	1288	1288	1288	0
208	20241224	153300	136807711	1288	1288	1288	1288	0
209	20241224	153200	136807711	1288	1288	1288	1288	0
210	20241224	153100	136807711	1288	1288	1288	1288	0
211	20241224	153000	136807711	1288	1288	1288	1288	4059
212	20241224	152900	131579719	1297	1297	1297	1297	0
213	20241224	152800	131579719	1297	1297	1297	1297	0
214	20241224	152700	131579719	1297	1297	1297	1297	0
215	20241224	152600	131579719	1297	1297	1297	1297	0
216	20241224	152500	131579719	1297	1297	1297	1297	0
217	20241224	152400	131579719	1297	1297	1297	1297	0
218	20241224	152300	131579719	1297	1297	1297	1297	0
219	20241224	152200	131579719	1297	1297	1297	1297	0
220	20241224	152100	131579719	1297	1297	1297	1297	0
221	20241224	152000	131579719	1297	1297	1297	1297	0
222	20241224	151900	131579719	1297	1297	1297	1297	0
223	20241224	151800	131579719	1297	1297	1297	1297	0
224	20241224	151700	131579719	1297	1297	1297	1297	204
225	20241224	151600	131315131	1297	1297	1297	1297	0
226	20241224	151500	131315131	1297	1290	1297	1287	1095
227	20241224	151400	129904366	1298	1298	1298	1298	235
228	20241224	151300	129599336	1298	1298	1298	1298	0
229	20241224	151200	129599336	1298	1298	1298	1298	0
230	20241224	151100	129599336	1298	1298	1298	1298	0
231	20241224	151000	129599336	1298	1298	1298	1298	0
232	20241224	150900	129599336	1298	1298	1298	1298	0
233	20241224	150800	129599336	1298	1298	1298	1298	0
234	20241224	150700	129599336	1298	1298	1298	1298	0
235	20241224	150600	129599336	1298	1296	1298	1296	2
236	20241224	150500	129596742	1299	1299	1299	1299	0
237	20241224	150400	129596742	1299	1299	1299	1299	0
238	20241224	150300	129596742	1299	1299	1299	1299	0
239	20241224	150200	129596742	1299	1299	1299	1299	0
240	20241224	150100	129596742	1299	1299	1299	1299	0
241	20241224	150000	129596742	1299	1299	1299	1299	0
242	20241224	145900	129596742	1299	1299	1299	1299	0
243	20241224	145800	129596742	1299	1299	1299	1299	0
244	20241224	145700	129596742	1299	1299	1299	1299	0
245	20241224	145600	129596742	1299	1299	1299	1299	0
246	20241224	145500	129596742	1299	1299	1299	1299	0
247	20241224	145400	129596742	1299	1299	1299	1299	0
248	20241224	145300	129596742	1299	1299	1299	1299	0
249	20241224	145200	129596742	1299	1299	1299	1299	0
250	20241224	145100	129596742	1299	1299	1299	1299	0
251	20241224	145000	129596742	1299	1299	1299	1299	0
252	20241224	144900	129596742	1299	1299	1299	1299	0
253	20241224	144800	129596742	1299	1299	1299	1299	0
254	20241224	144700	129596742	1299	1299	1299	1299	0
255	20241224	144600	129596742	1299	1299	1299	1299	0
256	20241224	144500	129596742	1299	1299	1299	1299	0
257	20241224	144400	129596742	1299	1299	1299	1299	0
258	20241224	144300	129596742	1299	1299	1299	1299	0
259	20241224	144200	129596742	1299	1299	1299	1299	0
260	20241224	144100	129596742	1299	1299	1299	1299	1
261	20241224	144000	129595443	1299	1299	1299	1299	0
262	20241224	143900	129595443	1299	1299	1299	1299	50
263	20241224	143800	129530493	1299	1299	1299	1299	0
264	20241224	143700	129530493	1299	1299	1299	1299	0
265	20241224	143600	129530493	1299	1299	1299	1299	0
266	20241224	143500	129530493	1299	1299	1299	1299	0
267	20241224	143400	129530493	1299	1299	1299	1299	0
268	20241224	143300	129530493	1299	1299	1299	1299	0
269	20241224	143200	129530493	1299	1299	1299	1299	0
270	20241224	143100	129530493	1299	1299	1299	1299	0
271	20241224	143000	129530493	1299	1299	1299	1299	0
272	20241224	142900	129530493	1299	1299	1299	1299	0
273	20241224	142800	129530493	1299	1299	1299	1299	0
274	20241224	142700	129530493	1299	1299	1299	1299	0
275	20241224	142600	129530493	1299	1299	1299	1299	0
276	20241224	142500	129530493	1299	1299	1299	1299	0
277	20241224	142400	129530493	1299	1299	1299	1299	0
278	20241224	142300	129530493	1299	1299	1299	1299	0
279	20241224	142200	129530493	1299	1299	1299	1299	0
280	20241224	142100	129530493	1299	1299	1299	1299	0
281	20241224	142000	129530493	1299	1299	1299	1299	1
282	20241224	141900	129529194	1299	1299	1299	1299	0
283	20241224	141800	129529194	1299	1299	1299	1299	0
284	20241224	141700	129529194	1299	1299	1299	1299	0
285	20241224	141600	129529194	1299	1299	1299	1299	4
286	20241224	141500	129523998	1299	1299	1299	1299	0
287	20241224	141400	129523998	1299	1299	1299	1299	0
288	20241224	141300	129523998	1299	1299	1299	1299	0
289	20241224	141200	129523998	1299	1299	1299	1299	0
290	20241224	141100	129523998	1299	1297	1299	1297	39
291	20241224	141000	129473376	1286	1287	1287	1285	953
292	20241224	140900	128247810	1300	1300	1300	1300	0
293	20241224	140800	128247810	1300	1300	1300	1300	0
294	20241224	140700	128247810	1300	1300	1300	1300	100
295	20241224	140600	128117810	1300	1300	1300	1300	0
296	20241224	140500	128117810	1300	1300	1300	1300	0
297	20241224	140400	128117810	1300	1300	1300	1300	0
298	20241224	140300	128117810	1300	1300	1300	1300	0
299	20241224	140200	128117810	1300	1287	1300	1285	1803
300	20241224	140100	125800910	1300	1300	1300	1300	0
301	20241224	140000	125800910	1300	1300	1300	1300	0
302	20241224	135900	125800910	1300	1300	1300	1300	100
303	20241224	135800	125670910	1300	1300	1300	1300	0
304	20241224	135700	125670910	1300	1300	1300	1300	0
305	20241224	135600	125670910	1300	1300	1300	1300	0
306	20241224	135500	125670910	1300	1300	1300	1300	0
307	20241224	135400	125670910	1300	1300	1300	1300	0
308	20241224	135300	125670910	1300	1300	1300	1300	0
309	20241224	135200	125670910	1300	1300	1300	1300	0
310	20241224	135100	125670910	1300	1300	1300	1300	0
311	20241224	135000	125670910	1300	1300	1300	1300	0
312	20241224	134900	125670910	1300	1299	1300	1299	234
313	20241224	134800	125366943	1299	1298	1299	1298	342
314	20241224	134700	124922760	1300	1300	1300	1300	0
315	20241224	134600	124922760	1300	1300	1300	1300	0
316	20241224	134500	124922760	1300	1300	1300	1300	0
317	20241224	134400	124922760	1300	1300	1300	1300	0
318	20241224	134300	124922760	1300	1300	1300	1300	0
319	20241224	134200	124922760	1300	1300	1300	1300	0
320	20241224	134100	124922760	1300	1300	1300	1300	0
321	20241224	134000	124922760	1300	1300	1300	1300	0
322	20241224	133900	124922760	1300	1300	1300	1300	0
323	20241224	133800	124922760	1300	1300	1300	1300	0
324	20241224	133700	124922760	1300	1300	1300	1300	0
325	20241224	133600	124922760	1300	1300	1300	1300	0
326	20241224	133500	124922760	1300	1300	1300	1300	0
327	20241224	133400	124922760	1300	1300	1300	1300	0
328	20241224	133300	124922760	1300	1300	1300	1300	10
329	20241224	133200	124909760	1300	1300	1300	1300	0
330	20241224	133100	124909760	1300	1300	1300	1300	1
331	20241224	133000	124908460	1299	1299	1299	1299	13
332	20241224	132900	124891573	1299	1299	1299	1299	0
333	20241224	132800	124891573	1299	1287	1299	1287	100
334	20241224	132700	124762861	1286	1286	1286	1286	0
335	20241224	132600	124762861	1286	1287	1287	1286	52
336	20241224	132500	124695988	1288	1288	1288	1288	1
337	20241224	132400	124694700	1289	1289	1289	1289	212
338	20241224	132300	124421432	1290	1290	1290	1290	0
339	20241224	132200	124421432	1290	1290	1290	1290	227
340	20241224	132100	124128602	1300	1300	1300	1300	0
341	20241224	132000	124128602	1300	1300	1300	1300	0
342	20241224	131900	124128602	1300	1300	1300	1300	0
343	20241224	131800	124128602	1300	1300	1300	1300	0
344	20241224	131700	124128602	1300	1300	1300	1300	0
345	20241224	131600	124128602	1300	1300	1300	1300	0
346	20241224	131500	124128602	1300	1300	1300	1300	100
347	20241224	131400	123998602	1290	1290	1290	1290	1
348	20241224	131300	123997312	1300	1300	1300	1300	80
349	20241224	131200	123893312	1300	1300	1300	1300	100
350	20241224	131100	123763312	1290	1290	1290	1290	0
351	20241224	131000	123763312	1290	1300	1300	1290	110
352	20241224	130900	123621312	1290	1290	1290	1290	10
353	20241224	130800	123608412	1300	1300	1300	1300	0
354	20241224	130700	123608412	1300	1300	1300	1300	0
355	20241224	130600	123608412	1300	1300	1300	1300	0
356	20241224	130500	123608412	1300	1300	1300	1300	0
357	20241224	130400	123608412	1300	1300	1300	1300	0
358	20241224	130300	123608412	1300	1300	1300	1300	10
359	20241224	130200	123595412	1290	1290	1290	1290	39
360	20241224	130100	123545102	1300	1300	1300	1300	0
361	20241224	130000	123545102	1300	1300	1300	1300	0
362	20241224	125900	123545102	1300	1300	1300	1300	0
363	20241224	125800	123545102	1300	1300	1300	1300	0
364	20241224	125700	123545102	1300	1300	1300	1300	0
365	20241224	125600	123545102	1300	1300	1300	1300	0
366	20241224	125500	123545102	1300	1300	1300	1300	0
367	20241224	125400	123545102	1300	1300	1300	1300	0
368	20241224	125300	123545102	1300	1300	1300	1300	0
369	20241224	125200	123545102	1300	1300	1300	1300	0
370	20241224	125100	123545102	1300	1300	1300	1300	0
371	20241224	125000	123545102	1300	1300	1300	1300	34
372	20241224	124900	123500902	1300	1300	1300	1300	0
373	20241224	124800	123500902	1300	1300	1300	1300	0
374	20241224	124700	123500902	1300	1300	1300	1300	0
375	20241224	124600	123500902	1300	1300	1300	1300	0
376	20241224	124500	123500902	1300	1300	1300	1300	0
377	20241224	124400	123500902	1300	1300	1300	1300	0
378	20241224	124300	123500902	1300	1300	1300	1300	0
379	20241224	124200	123500902	1300	1300	1300	1300	0
380	20241224	124100	123500902	1300	1300	1300	1300	9
381	20241224	124000	123489202	1290	1290	1290	1290	0
382	20241224	123900	123489202	1290	1290	1290	1290	0
383	20241224	123800	123489202	1290	1290	1290	1290	0
384	20241224	123700	123489202	1290	1295	1295	1289	1280
385	20241224	123600	121837513	1308	1308	1308	1308	0
386	20241224	123500	121837513	1308	1308	1308	1308	0
387	20241224	123400	121837513	1308	1308	1308	1308	0
388	20241224	123300	121837513	1308	1308	1308	1308	0
389	20241224	123200	121837513	1308	1308	1308	1308	0
390	20241224	123100	121837513	1308	1308	1308	1308	0
391	20241224	123000	121837513	1308	1308	1308	1308	0
392	20241224	122900	121837513	1308	1308	1308	1308	0
393	20241224	122800	121837513	1308	1308	1308	1308	0
394	20241224	122700	121837513	1308	1308	1308	1308	0
395	20241224	122600	121837513	1308	1307	1308	1307	10
396	20241224	122500	121824434	1295	1295	1295	1295	0
397	20241224	122400	121824434	1295	1295	1295	1295	0
398	20241224	122300	121824434	1295	1294	1295	1294	361
399	20241224	122200	121356976	1294	1294	1294	1294	33
400	20241224	122100	121314274	1295	1295	1295	1295	0
401	20241224	122000	121314274	1295	1295	1295	1295	0
402	20241224	121900	121314274	1295	1295	1295	1295	8
403	20241224	121800	121303914	1294	1294	1294	1294	45
404	20241224	121700	121245684	1295	1295	1295	1295	1
405	20241224	121600	121244389	1294	1301	1301	1294	1195
406	20241224	121500	119696759	1310	1310	1310	1310	0
407	20241224	121400	119696759	1310	1310	1310	1310	0
408	20241224	121300	119696759	1310	1310	1310	1310	0
409	20241224	121200	119696759	1310	1310	1310	1310	0
410	20241224	121100	119696759	1310	1310	1310	1310	0
411	20241224	121000	119696759	1310	1310	1310	1310	0
412	20241224	120900	119696759	1310	1310	1310	1310	0
413	20241224	120800	119696759	1310	1310	1310	1310	0
414	20241224	120700	119696759	1310	1310	1310	1310	0
415	20241224	120600	119696759	1310	1310	1310	1310	0
416	20241224	120500	119696759	1310	1310	1310	1310	0
417	20241224	120400	119696759	1310	1310	1310	1310	0
418	20241224	120300	119696759	1310	1310	1310	1310	0
419	20241224	120200	119696759	1310	1310	1310	1310	0
420	20241224	120100	119696759	1310	1310	1310	1310	7
421	20241224	120000	119687589	1310	1310	1310	1310	0
422	20241224	115900	119687589	1310	1310	1310	1310	0
423	20241224	115800	119687589	1310	1310	1310	1310	1000
424	20241224	115700	118377589	1310	1310	1310	1310	10
425	20241224	115600	118364489	1314	1314	1314	1314	0
426	20241224	115500	118364489	1314	1314	1314	1314	0
427	20241224	115400	118364489	1314	1314	1314	1314	0
428	20241224	115300	118364489	1314	1314	1314	1314	100
429	20241224	115200	118233089	1312	1312	1312	1312	312
430	20241224	115100	117823745	1312	1312	1312	1312	100
431	20241224	115000	117692545	1314	1313	1314	1312	302
432	20241224	114900	117296072	1303	1279	1315	1279	8670
433	20241224	114800	106121178	1278	1278	1278	1278	1046
434	20241224	114700	104784390	1278	1278	1278	1278	851
435	20241224	114600	103696812	1278	1278	1278	1278	0
436	20241224	114500	103696812	1278	1278	1278	1278	0
437	20241224	114400	103696812	1278	1278	1278	1278	10
438	20241224	114300	103684032	1278	1278	1278	1278	0
439	20241224	114200	103684032	1278	1278	1278	1278	100
440	20241224	114100	103556232	1277	1277	1277	1277	19
441	20241224	114000	103531969	1277	1277	1277	1277	23
442	20241224	113900	103502598	1277	1277	1277	1277	300
443	20241224	113800	103119498	1277	1277	1277	1277	0
444	20241224	113700	103119498	1277	1277	1277	1277	0
445	20241224	113600	103119498	1277	1277	1277	1277	1
446	20241224	113500	103118221	1279	1279	1279	1279	5
447	20241224	113400	103111826	1275	1275	1275	1275	0
448	20241224	113300	103111826	1275	1275	1275	1275	2000
449	20241224	113200	100561826	1279	1278	1279	1278	600
450	20241224	113100	99794521	1275	1275	1275	1275	0
451	20241224	113000	99794521	1275	1275	1275	1275	1169
452	20241224	112900	98304046	1275	1275	1275	1275	3000
453	20241224	112800	94479046	1275	1275	1275	1275	0
454	20241224	112700	94479046	1275	1275	1275	1275	0
455	20241224	112600	94479046	1275	1275	1275	1275	170
456	20241224	112500	94262296	1275	1275	1275	1275	0
457	20241224	112400	94262296	1275	1277	1277	1275	130
458	20241224	112300	94096346	1279	1279	1279	1279	594
459	20241224	112200	93336620	1277	1279	1279	1270	55283
460	20241224	112100	23116931	1280	1299	1299	1280	6252
461	20241224	112000	15101112	1310	1310	1310	1310	0
462	20241224	111900	15101112	1310	1310	1310	1310	0
463	20241224	111800	15101112	1310	1310	1310	1310	0
464	20241224	111700	15101112	1310	1310	1310	1310	0
465	20241224	111600	15101112	1310	1310	1310	1310	0
466	20241224	111500	15101112	1310	1310	1310	1310	0
467	20241224	111400	15101112	1310	1310	1310	1310	0
468	20241224	111300	15101112	1310	1310	1310	1310	0
469	20241224	111200	15101112	1310	1310	1310	1310	0
470	20241224	111100	15101112	1310	1310	1310	1310	0
471	20241224	111000	15101112	1310	1308	1310	1308	100
472	20241224	110900	14970240	1308	1308	1308	1308	0
473	20241224	110800	14970240	1308	1308	1308	1308	0
474	20241224	110700	14970240	1308	1308	1308	1308	0
475	20241224	110600	14970240	1308	1308	1308	1308	0
476	20241224	110500	14970240	1308	1308	1308	1308	0
477	20241224	110400	14970240	1308	1308	1308	1308	0
478	20241224	110300	14970240	1308	1308	1308	1308	0
479	20241224	110200	14970240	1308	1308	1308	1308	0
480	20241224	110100	14970240	1308	1308	1308	1308	0
481	20241224	110000	14970240	1308	1308	1308	1308	0
482	20241224	105900	14970240	1308	1308	1308	1308	0
483	20241224	105800	14970240	1308	1308	1308	1308	0
484	20241224	105700	14970240	1308	1308	1308	1308	0
485	20241224	105600	14970240	1308	1308	1308	1308	0
486	20241224	105500	14970240	1308	1308	1308	1308	0
487	20241224	105400	14970240	1308	1308	1308	1308	0
488	20241224	105300	14970240	1308	1308	1308	1308	0
489	20241224	105200	14970240	1308	1308	1308	1308	0
490	20241224	105100	14970240	1308	1308	1308	1308	0
491	20241224	105000	14970240	1308	1308	1308	1308	0
492	20241224	104900	14970240	1308	1308	1308	1308	0
493	20241224	104800	14970240	1308	1308	1308	1308	0
494	20241224	104700	14970240	1308	1308	1308	1308	0
495	20241224	104600	14970240	1308	1308	1308	1308	0
496	20241224	104500	14970240	1308	1308	1308	1308	0
497	20241224	104400	14970240	1308	1308	1308	1308	0
498	20241224	104300	14970240	1308	1308	1308	1308	0
499	20241224	104200	14970240	1308	1308	1308	1308	0
500	20241224	104100	14970240	1308	1308	1308	1308	0
501	20241224	104000	14970240	1308	1308	1308	1308	0
502	20241224	103900	14970240	1308	1308	1308	1308	1
503	20241224	103800	14968932	1298	1298	1298	1298	1042
504	20241224	103700	13616416	1311	1311	1311	1311	0
505	20241224	103600	13616416	1311	1311	1311	1311	10
506	20241224	103500	13603306	1311	1309	1311	1309	500
507	20241224	103400	12948004	1309	1309	1309	1309	0
508	20241224	103300	12948004	1309	1309	1309	1309	0
509	20241224	103200	12948004	1309	1309	1309	1309	1
510	20241224	103100	12946695	1308	1308	1308	1308	0
511	20241224	103000	12946695	1308	1308	1308	1308	0
512	20241224	102900	12946695	1308	1308	1308	1308	498
513	20241224	102800	12295311	1309	1309	1309	1309	0
514	20241224	102700	12295311	1309	1309	1309	1309	0
515	20241224	102600	12295311	1309	1309	1309	1309	500
516	20241224	102500	11640811	1309	1309	1309	1309	50
517	20241224	102400	11575361	1311	1311	1311	1311	0
518	20241224	102300	11575361	1311	1311	1311	1311	0
519	20241224	102200	11575361	1311	1311	1311	1311	0
520	20241224	102100	11575361	1311	1311	1311	1311	0
521	20241224	102000	11575361	1311	1311	1311	1311	0
522	20241224	101900	11575361	1311	1311	1311	1311	1
523	20241224	101800	11574050	1309	1309	1309	1309	0
524	20241224	101700	11574050	1309	1309	1309	1309	0
525	20241224	101600	11574050	1309	1309	1309	1309	0
526	20241224	101500	11574050	1309	1300	1309	1297	607
527	20241224	101400	10786584	1300	1300	1300	1300	9
528	20241224	101300	10774884	1311	1311	1311	1311	0
529	20241224	101200	10774884	1311	1311	1311	1311	0
530	20241224	101100	10774884	1311	1311	1311	1311	0
531	20241224	101000	10774884	1311	1311	1311	1311	0
532	20241224	100900	10774884	1311	1311	1311	1311	10
533	20241224	100800	10761774	1311	1311	1311	1311	0
534	20241224	100700	10761774	1311	1311	1311	1311	1
535	20241224	100600	10760463	1300	1300	1300	1300	10
536	20241224	100500	10747463	1311	1301	1311	1300	701
537	20241224	100400	9836120	1301	1301	1301	1301	10
538	20241224	100300	9823110	1313	1313	1313	1313	0
539	20241224	100200	9823110	1313	1313	1313	1313	0
540	20241224	100100	9823110	1313	1313	1313	1313	0
541	20241224	100000	9823110	1313	1313	1313	1313	1
542	20241224	095900	9821797	1303	1303	1303	1303	61
543	20241224	095800	9742314	1305	1305	1305	1305	49
544	20241224	095700	9678369	1313	1313	1313	1313	0
545	20241224	095600	9678369	1313	1313	1313	1313	5
546	20241224	095500	9671804	1313	1313	1313	1313	50
547	20241224	095400	9606154	1314	1314	1314	1314	0
548	20241224	095300	9606154	1314	1308	1314	1305	501
549	20241224	095200	8951444	1315	1315	1315	1315	0
550	20241224	095100	8951444	1315	1315	1315	1315	0
551	20241224	095000	8951444	1315	1315	1315	1315	0
552	20241224	094900	8951444	1315	1315	1315	1315	0
553	20241224	094800	8951444	1315	1315	1315	1315	0
554	20241224	094700	8951444	1315	1315	1315	1315	0
555	20241224	094600	8951444	1315	1315	1315	1315	0
556	20241224	094500	8951444	1315	1308	1315	1308	2
557	20241224	094400	8948821	1315	1315	1315	1315	0
558	20241224	094300	8948821	1315	1315	1315	1315	0
559	20241224	094200	8948821	1315	1315	1315	1315	0
560	20241224	094100	8948821	1315	1315	1315	1315	0
561	20241224	094000	8948821	1315	1315	1315	1315	5
562	20241224	093900	8942246	1314	1314	1314	1314	1
563	20241224	093800	8940932	1315	1316	1316	1315	6
564	20241224	093700	8933037	1316	1316	1316	1316	10
565	20241224	093600	8919877	1316	1317	1317	1316	3
566	20241224	093500	8915928	1317	1317	1317	1317	1
567	20241224	093400	8914611	1317	1317	1317	1317	0
568	20241224	093300	8914611	1317	1317	1317	1317	1
569	20241224	093200	8913294	1317	1317	1317	1317	0
570	20241224	093100	8913294	1317	1317	1317	1317	81
571	20241224	093000	8806617	1305	1318	1318	1305	298
572	20241224	092900	8416466	1318	1310	1318	1310	1101
573	20241224	092800	6974148	1318	1318	1318	1318	1
574	20241224	092700	6972830	1318	1318	1318	1318	2
575	20241224	092600	6970194	1319	1315	1319	1315	300
576	20241224	092500	6575256	1315	1315	1315	1315	0
577	20241224	092400	6575256	1315	1309	1315	1309	300
578	20241224	092300	6182367	1309	1305	1309	1305	2432
579	20241224	092200	3008603	1305	1305	1305	1305	0
580	20241224	092100	3008603	1305	1305	1305	1305	0
581	20241224	092000	3008603	1305	1305	1305	1305	0
582	20241224	091900	3008603	1305	1305	1305	1305	0
583	20241224	091800	3008603	1305	1305	1305	1305	0
584	20241224	091700	3008603	1305	1305	1305	1305	0
585	20241224	091600	3008603	1305	1305	1305	1305	0
586	20241224	091500	3008603	1305	1304	1305	1304	300
587	20241224	091400	2617402	1304	1304	1304	1304	0
588	20241224	091300	2617402	1304	1304	1304	1304	0
589	20241224	091200	2617402	1304	1304	1304	1304	0
590	20241224	091100	2617402	1304	1304	1304	1304	1
591	20241224	091000	2616098	1305	1305	1305	1305	0
592	20241224	090900	2616098	1305	1305	1305	1305	0
593	20241224	090800	2616098	1305	1305	1305	1305	0
594	20241224	090700	2616098	1305	1305	1305	1305	0
595	20241224	090600	2616098	1305	1304	1305	1304	1528
596	20241224	090500	623585	1304	1304	1304	1304	0
597	20241224	090400	623585	1304	1297	1304	1297	152
598	20241224	090300	426427	1304	1304	1304	1304	0
599	20241224	090200	426427	1304	1304	1304	1304	100
600	20241224	090100	296027	1305	1305	1305	1305	200
601	20241224	090000	35027	1305	1297	1305	1297	27