KissMeData/013520/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	185900	37156953	1550	1550	1550	1550	265
3	20241224	185800	37156953	1550	1550	1550	1550	0
4	20241224	185700	37156953	1550	1550	1550	1550	0
5	20241224	185600	37156953	1550	1550	1550	1550	0
6	20241224	185500	37156953	1550	1550	1550	1550	0
7	20241224	185400	37156953	1550	1550	1550	1550	0
8	20241224	185300	37156953	1550	1550	1550	1550	0
9	20241224	185200	37156953	1550	1550	1550	1550	0
10	20241224	185100	37156953	1550	1550	1550	1550	0
11	20241224	185000	37156953	1550	1550	1550	1550	0
12	20241224	184900	37156953	1550	1550	1550	1550	0
13	20241224	184800	37156953	1550	1550	1550	1550	0
14	20241224	184700	37156953	1550	1550	1550	1550	0
15	20241224	184600	37156953	1550	1550	1550	1550	0
16	20241224	184500	37156953	1550	1550	1550	1550	0
17	20241224	184400	37156953	1550	1550	1550	1550	0
18	20241224	184300	37156953	1550	1550	1550	1550	0
19	20241224	184200	37156953	1550	1550	1550	1550	0
20	20241224	184100	37156953	1550	1550	1550	1550	0
21	20241224	184000	37156953	1550	1550	1550	1550	0
22	20241224	183900	37156953	1550	1550	1550	1550	0
23	20241224	183800	37156953	1550	1550	1550	1550	0
24	20241224	183700	37156953	1550	1550	1550	1550	0
25	20241224	183600	37156953	1550	1550	1550	1550	0
26	20241224	183500	37156953	1550	1550	1550	1550	0
27	20241224	183400	37156953	1550	1550	1550	1550	0
28	20241224	183300	37156953	1550	1550	1550	1550	0
29	20241224	183200	37156953	1550	1550	1550	1550	0
30	20241224	183100	37156953	1550	1550	1550	1550	0
31	20241224	183000	37156953	1550	1550	1550	1550	0
32	20241224	182900	37156953	1550	1550	1550	1550	265
33	20241224	182800	37156953	1550	1550	1550	1550	0
34	20241224	182700	37156953	1550	1550	1550	1550	0
35	20241224	182600	37156953	1550	1550	1550	1550	0
36	20241224	182500	37156953	1550	1550	1550	1550	0
37	20241224	182400	37156953	1550	1550	1550	1550	0
38	20241224	182300	37156953	1550	1550	1550	1550	0
39	20241224	182200	37156953	1550	1550	1550	1550	0
40	20241224	182100	37156953	1550	1550	1550	1550	0
41	20241224	182000	37156953	1550	1550	1550	1550	0
42	20241224	181900	37156953	1550	1550	1550	1550	0
43	20241224	181800	37156953	1550	1550	1550	1550	0
44	20241224	181700	37156953	1550	1550	1550	1550	0
45	20241224	181600	37156953	1550	1550	1550	1550	0
46	20241224	181500	37156953	1550	1550	1550	1550	0
47	20241224	181400	37156953	1550	1550	1550	1550	0
48	20241224	181300	37156953	1550	1550	1550	1550	0
49	20241224	181200	37156953	1550	1550	1550	1550	0
50	20241224	181100	37156953	1550	1550	1550	1550	0
51	20241224	181000	37156953	1550	1550	1550	1550	0
52	20241224	180900	37156953	1550	1550	1550	1550	0
53	20241224	180800	37156953	1550	1550	1550	1550	0
54	20241224	180700	37156953	1550	1550	1550	1550	0
55	20241224	180600	37156953	1550	1550	1550	1550	0
56	20241224	180500	37156953	1550	1550	1550	1550	0
57	20241224	180400	37156953	1550	1550	1550	1550	0
58	20241224	180300	37156953	1550	1550	1550	1550	0
59	20241224	180200	37156953	1550	1550	1550	1550	0
60	20241224	180100	37156953	1550	1550	1550	1550	0
61	20241224	180000	37156953	1550	1550	1550	1550	0
62	20241224	175900	37156953	1550	1550	1550	1550	265
63	20241224	175800	37156953	1550	1550	1550	1550	0
64	20241224	175700	37156953	1550	1550	1550	1550	0
65	20241224	175600	37156953	1550	1550	1550	1550	0
66	20241224	175500	37156953	1550	1550	1550	1550	0
67	20241224	175400	37156953	1550	1550	1550	1550	0
68	20241224	175300	37156953	1550	1550	1550	1550	0
69	20241224	175200	37156953	1550	1550	1550	1550	0
70	20241224	175100	37156953	1550	1550	1550	1550	0
71	20241224	175000	37156953	1550	1550	1550	1550	0
72	20241224	174900	37156953	1550	1550	1550	1550	0
73	20241224	174800	37156953	1550	1550	1550	1550	0
74	20241224	174700	37156953	1550	1550	1550	1550	0
75	20241224	174600	37156953	1550	1550	1550	1550	0
76	20241224	174500	37156953	1550	1550	1550	1550	0
77	20241224	174400	37156953	1550	1550	1550	1550	0
78	20241224	174300	37156953	1550	1550	1550	1550	0
79	20241224	174200	37156953	1550	1550	1550	1550	0
80	20241224	174100	37156953	1550	1550	1550	1550	0
81	20241224	174000	37156953	1550	1550	1550	1550	0
82	20241224	173900	37156953	1550	1550	1550	1550	0
83	20241224	173800	37156953	1550	1550	1550	1550	0
84	20241224	173700	37156953	1550	1550	1550	1550	0
85	20241224	173600	37156953	1550	1550	1550	1550	0
86	20241224	173500	37156953	1550	1550	1550	1550	0
87	20241224	173400	37156953	1550	1550	1550	1550	0
88	20241224	173300	37156953	1550	1550	1550	1550	0
89	20241224	173200	37156953	1550	1550	1550	1550	0
90	20241224	173100	37156953	1550	1550	1550	1550	0
91	20241224	173000	37156953	1550	1550	1550	1550	0
92	20241224	172900	37156953	1550	1550	1550	1550	265
93	20241224	172800	37156953	1550	1550	1550	1550	0
94	20241224	172700	37156953	1550	1550	1550	1550	0
95	20241224	172600	37156953	1550	1550	1550	1550	0
96	20241224	172500	37156953	1550	1550	1550	1550	0
97	20241224	172400	37156953	1550	1550	1550	1550	0
98	20241224	172300	37156953	1550	1550	1550	1550	0
99	20241224	172200	37156953	1550	1550	1550	1550	0
100	20241224	172100	37156953	1550	1550	1550	1550	0
101	20241224	172000	37156953	1550	1550	1550	1550	0
102	20241224	171900	37156953	1550	1550	1550	1550	0
103	20241224	171800	37156953	1550	1550	1550	1550	0
104	20241224	171700	37156953	1550	1550	1550	1550	0
105	20241224	171600	37156953	1550	1550	1550	1550	0
106	20241224	171500	37156953	1550	1550	1550	1550	0
107	20241224	171400	37156953	1550	1550	1550	1550	0
108	20241224	171300	37156953	1550	1550	1550	1550	0
109	20241224	171200	37156953	1550	1550	1550	1550	0
110	20241224	171100	37156953	1550	1550	1550	1550	0
111	20241224	171000	37156953	1550	1550	1550	1550	0
112	20241224	170900	37156953	1550	1550	1550	1550	0
113	20241224	170800	37156953	1550	1550	1550	1550	0
114	20241224	170700	37156953	1550	1550	1550	1550	0
115	20241224	170600	37156953	1550	1550	1550	1550	0
116	20241224	170500	37156953	1550	1550	1550	1550	0
117	20241224	170400	37156953	1550	1550	1550	1550	0
118	20241224	170300	37156953	1550	1550	1550	1550	0
119	20241224	170200	37156953	1550	1550	1550	1550	0
120	20241224	170100	37156953	1550	1550	1550	1550	0
121	20241224	170000	37156953	1550	1550	1550	1550	0
122	20241224	165900	37156953	1550	1550	1550	1550	265
123	20241224	165800	37156953	1550	1550	1550	1550	0
124	20241224	165700	37156953	1550	1550	1550	1550	0
125	20241224	165600	37156953	1550	1550	1550	1550	0
126	20241224	165500	37156953	1550	1550	1550	1550	0
127	20241224	165400	37156953	1550	1550	1550	1550	0
128	20241224	165300	37156953	1550	1550	1550	1550	0
129	20241224	165200	37156953	1550	1550	1550	1550	0
130	20241224	165100	37156953	1550	1550	1550	1550	0
131	20241224	165000	37156953	1550	1550	1550	1550	0
132	20241224	164900	37156953	1550	1550	1550	1550	0
133	20241224	164800	37156953	1550	1550	1550	1550	0
134	20241224	164700	37156953	1550	1550	1550	1550	0
135	20241224	164600	37156953	1550	1550	1550	1550	0
136	20241224	164500	37156953	1550	1550	1550	1550	0
137	20241224	164400	37156953	1550	1550	1550	1550	0
138	20241224	164300	37156953	1550	1550	1550	1550	0
139	20241224	164200	37156953	1550	1550	1550	1550	0
140	20241224	164100	37156953	1550	1550	1550	1550	0
141	20241224	164000	37156953	1550	1550	1550	1550	0
142	20241224	163900	37156953	1550	1550	1550	1550	0
143	20241224	163800	37156953	1550	1550	1550	1550	0
144	20241224	163700	37156953	1550	1550	1550	1550	0
145	20241224	163600	37156953	1550	1550	1550	1550	0
146	20241224	163500	37156953	1550	1550	1550	1550	0
147	20241224	163400	37156953	1550	1550	1550	1550	0
148	20241224	163300	37156953	1550	1550	1550	1550	0
149	20241224	163200	37156953	1550	1550	1550	1550	0
150	20241224	163100	37156953	1550	1550	1550	1550	0
151	20241224	163000	37156953	1550	1550	1550	1550	0
152	20241224	162900	37156953	1550	1550	1550	1550	265
153	20241224	162800	37156953	1550	1550	1550	1550	0
154	20241224	162700	37156953	1550	1550	1550	1550	0
155	20241224	162600	37156953	1550	1550	1550	1550	0
156	20241224	162500	37156953	1550	1550	1550	1550	0
157	20241224	162400	37156953	1550	1550	1550	1550	0
158	20241224	162300	37156953	1550	1550	1550	1550	0
159	20241224	162200	37156953	1550	1550	1550	1550	0
160	20241224	162100	37156953	1550	1550	1550	1550	0
161	20241224	162000	37156953	1550	1550	1550	1550	0
162	20241224	161900	37156953	1550	1550	1550	1550	0
163	20241224	161800	37156953	1550	1550	1550	1550	0
164	20241224	161700	37156953	1550	1550	1550	1550	0
165	20241224	161600	37156953	1550	1550	1550	1550	0
166	20241224	161500	37156953	1550	1550	1550	1550	0
167	20241224	161400	37156953	1550	1550	1550	1550	0
168	20241224	161300	37156953	1550	1550	1550	1550	0
169	20241224	161200	37156953	1550	1550	1550	1550	0
170	20241224	161100	37156953	1550	1550	1550	1550	0
171	20241224	161000	37156953	1550	1550	1550	1550	0
172	20241224	160900	37156953	1550	1550	1550	1550	0
173	20241224	160800	37156953	1550	1550	1550	1550	0
174	20241224	160700	37156953	1550	1550	1550	1550	0
175	20241224	160600	37156953	1550	1550	1550	1550	0
176	20241224	160500	37156953	1550	1550	1550	1550	0
177	20241224	160400	37156953	1550	1550	1550	1550	0
178	20241224	160300	37156953	1550	1550	1550	1550	0
179	20241224	160200	37156953	1550	1550	1550	1550	0
180	20241224	160100	37156953	1550	1550	1550	1550	0
181	20241224	160000	37156953	1550	1550	1550	1550	0
182	20241224	155900	37156953	1550	1550	1550	1550	265
183	20241224	155800	37156953	1550	1550	1550	1550	0
184	20241224	155700	37156953	1550	1550	1550	1550	0
185	20241224	155600	37156953	1550	1550	1550	1550	0
186	20241224	155500	37156953	1550	1550	1550	1550	0
187	20241224	155400	37156953	1550	1550	1550	1550	0
188	20241224	155300	37156953	1550	1550	1550	1550	0
189	20241224	155200	37156953	1550	1550	1550	1550	0
190	20241224	155100	37156953	1550	1550	1550	1550	0
191	20241224	155000	37156953	1550	1550	1550	1550	0
192	20241224	154900	37156953	1550	1550	1550	1550	0
193	20241224	154800	37156953	1550	1550	1550	1550	0
194	20241224	154700	37156953	1550	1550	1550	1550	0
195	20241224	154600	37156953	1550	1550	1550	1550	0
196	20241224	154500	37156953	1550	1550	1550	1550	0
197	20241224	154400	37156953	1550	1550	1550	1550	0
198	20241224	154300	37156953	1550	1550	1550	1550	0
199	20241224	154200	37156953	1550	1550	1550	1550	0
200	20241224	154100	37156953	1550	1550	1550	1550	0
201	20241224	154000	37156953	1550	1550	1550	1550	0
202	20241224	153900	37156953	1550	1550	1550	1550	0
203	20241224	153800	37156953	1550	1550	1550	1550	0
204	20241224	153700	37156953	1550	1550	1550	1550	0
205	20241224	153600	37156953	1550	1550	1550	1550	0
206	20241224	153500	37156953	1550	1550	1550	1550	0
207	20241224	153400	37156953	1550	1550	1550	1550	0
208	20241224	153300	37156953	1550	1550	1550	1550	0
209	20241224	153200	37156953	1550	1550	1550	1550	0
210	20241224	153100	37156953	1550	1550	1550	1550	0
211	20241224	153000	37156953	1550	1550	1550	1550	265
212	20241224	152900	36746203	1549	1549	1549	1549	0
213	20241224	152800	36746203	1549	1549	1549	1549	0
214	20241224	152700	36746203	1549	1549	1549	1549	0
215	20241224	152600	36746203	1549	1549	1549	1549	0
216	20241224	152500	36746203	1549	1549	1549	1549	0
217	20241224	152400	36746203	1549	1549	1549	1549	0
218	20241224	152300	36746203	1549	1549	1549	1549	0
219	20241224	152200	36746203	1549	1549	1549	1549	0
220	20241224	152100	36746203	1549	1549	1549	1549	0
221	20241224	152000	36746203	1549	1549	1549	1549	0
222	20241224	151900	36746203	1549	1549	1549	1549	3
223	20241224	151800	36741556	1549	1550	1550	1549	25
224	20241224	151700	36702810	1545	1545	1545	1545	0
225	20241224	151600	36702810	1545	1545	1545	1545	7
226	20241224	151500	36691995	1550	1550	1550	1550	50
227	20241224	151400	36614495	1550	1550	1550	1550	0
228	20241224	151300	36614495	1550	1548	1550	1548	134
229	20241224	151200	36407023	1548	1547	1548	1547	350
230	20241224	151100	35865562	1544	1544	1544	1544	1
231	20241224	151000	35864018	1543	1543	1543	1543	134
232	20241224	150900	35657256	1543	1543	1543	1543	0
233	20241224	150800	35657256	1543	1543	1543	1543	106
234	20241224	150700	35493698	1543	1543	1543	1543	0
235	20241224	150600	35493698	1543	1542	1543	1542	1510
236	20241224	150500	33163778	1543	1542	1543	1542	1388
237	20241224	150400	31023382	1542	1539	1542	1539	100
238	20241224	150300	30869428	1538	1536	1538	1536	3012
239	20241224	150200	26239672	1536	1536	1536	1536	0
240	20241224	150100	26239672	1536	1536	1536	1536	0
241	20241224	150000	26239672	1536	1536	1536	1536	0
242	20241224	145900	26239672	1536	1536	1536	1536	204
243	20241224	145800	25926328	1535	1536	1536	1535	1319
244	20241224	145700	23901662	1535	1535	1535	1535	0
245	20241224	145600	23901662	1535	1535	1535	1535	0
246	20241224	145500	23901662	1535	1535	1535	1535	1
247	20241224	145400	23900127	1536	1536	1536	1536	0
248	20241224	145300	23900127	1536	1536	1536	1536	1
249	20241224	145200	23898591	1536	1536	1536	1536	4
250	20241224	145100	23892447	1536	1536	1536	1536	0
251	20241224	145000	23892447	1536	1536	1536	1536	0
252	20241224	144900	23892447	1536	1536	1536	1536	1
253	20241224	144800	23890911	1536	1536	1536	1536	264
254	20241224	144700	23485407	1536	1536	1536	1536	65
255	20241224	144600	23385567	1536	1536	1536	1536	0
256	20241224	144500	23385567	1536	1536	1536	1536	0
257	20241224	144400	23385567	1536	1536	1536	1536	1
258	20241224	144300	23384031	1536	1536	1536	1536	1
259	20241224	144200	23382495	1536	1536	1536	1536	0
260	20241224	144100	23382495	1536	1536	1536	1536	1
261	20241224	144000	23380959	1535	1535	1535	1535	63
262	20241224	143900	23284254	1536	1536	1536	1536	0
263	20241224	143800	23284254	1536	1536	1536	1536	1
264	20241224	143700	23282718	1536	1536	1536	1536	2
265	20241224	143600	23279646	1536	1536	1536	1536	2
266	20241224	143500	23276574	1536	1536	1536	1536	1
267	20241224	143400	23275038	1536	1536	1536	1536	3
268	20241224	143300	23270430	1536	1536	1536	1536	68
269	20241224	143200	23165982	1535	1535	1535	1535	0
270	20241224	143100	23165982	1535	1536	1536	1535	3033
271	20241224	143000	18510143	1537	1537	1537	1537	0
272	20241224	142900	18510143	1537	1537	1537	1537	0
273	20241224	142800	18510143	1537	1537	1537	1537	0
274	20241224	142700	18510143	1537	1537	1537	1537	0
275	20241224	142600	18510143	1537	1537	1537	1537	0
276	20241224	142500	18510143	1537	1537	1537	1537	0
277	20241224	142400	18510143	1537	1537	1537	1537	0
278	20241224	142300	18510143	1537	1537	1537	1537	0
279	20241224	142200	18510143	1537	1537	1537	1537	0
280	20241224	142100	18510143	1537	1537	1537	1537	0
281	20241224	142000	18510143	1537	1537	1537	1537	0
282	20241224	141900	18510143	1537	1537	1537	1537	0
283	20241224	141800	18510143	1537	1537	1537	1537	0
284	20241224	141700	18510143	1537	1537	1537	1537	0
285	20241224	141600	18510143	1537	1537	1537	1537	0
286	20241224	141500	18510143	1537	1537	1537	1537	0
287	20241224	141400	18510143	1537	1537	1537	1537	0
288	20241224	141300	18510143	1537	1537	1537	1537	0
289	20241224	141200	18510143	1537	1537	1537	1537	53
290	20241224	141100	18428682	1538	1538	1538	1538	0
291	20241224	141000	18428682	1538	1538	1538	1538	0
292	20241224	140900	18428682	1538	1538	1538	1538	0
293	20241224	140800	18428682	1538	1538	1538	1538	0
294	20241224	140700	18428682	1538	1538	1538	1538	0
295	20241224	140600	18428682	1538	1538	1538	1538	1
296	20241224	140500	18427144	1538	1538	1538	1538	0
297	20241224	140400	18427144	1538	1538	1538	1537	23
298	20241224	140300	18391788	1538	1538	1538	1538	162
299	20241224	140200	18142632	1538	1538	1538	1538	0
300	20241224	140100	18142632	1538	1538	1538	1538	0
301	20241224	140000	18142632	1538	1538	1538	1538	4
302	20241224	135900	18136480	1538	1538	1538	1538	0
303	20241224	135800	18136480	1538	1538	1538	1538	0
304	20241224	135700	18136480	1538	1538	1538	1538	0
305	20241224	135600	18136480	1538	1538	1538	1538	0
306	20241224	135500	18136480	1538	1538	1538	1538	0
307	20241224	135400	18136480	1538	1538	1538	1538	0
308	20241224	135300	18136480	1538	1538	1538	1538	0
309	20241224	135200	18136480	1538	1538	1538	1538	0
310	20241224	135100	18136480	1538	1538	1538	1538	0
311	20241224	135000	18136480	1538	1538	1538	1538	0
312	20241224	134900	18136480	1538	1538	1538	1538	0
313	20241224	134800	18136480	1538	1538	1538	1538	0
314	20241224	134700	18136480	1538	1538	1538	1538	0
315	20241224	134600	18136480	1538	1538	1538	1538	2
316	20241224	134500	18133404	1530	1530	1530	1530	0
317	20241224	134400	18133404	1530	1530	1530	1530	0
318	20241224	134300	18133404	1530	1530	1530	1530	0
319	20241224	134200	18133404	1530	1530	1530	1530	0
320	20241224	134100	18133404	1530	1530	1530	1530	0
321	20241224	134000	18133404	1530	1530	1530	1530	0
322	20241224	133900	18133404	1530	1530	1530	1530	61
323	20241224	133800	18040074	1530	1530	1530	1530	0
324	20241224	133700	18040074	1530	1542	1542	1529	2842
325	20241224	133600	13670443	1541	1542	1542	1541	75
326	20241224	133500	13554799	1542	1542	1542	1542	0
327	20241224	133400	13554799	1542	1542	1542	1542	0
328	20241224	133300	13554799	1542	1542	1542	1542	0
329	20241224	133200	13554799	1542	1542	1542	1542	0
330	20241224	133100	13554799	1542	1542	1542	1542	1
331	20241224	133000	13553257	1542	1542	1542	1542	1
332	20241224	132900	13551715	1542	1542	1542	1542	0
333	20241224	132800	13551715	1542	1542	1542	1542	0
334	20241224	132700	13551715	1542	1542	1542	1542	0
335	20241224	132600	13551715	1542	1542	1542	1542	200
336	20241224	132500	13243315	1542	1542	1542	1542	0
337	20241224	132400	13243315	1542	1542	1542	1542	0
338	20241224	132300	13243315	1542	1542	1542	1542	162
339	20241224	132200	12993511	1538	1538	1538	1538	0
340	20241224	132100	12993511	1538	1538	1538	1538	0
341	20241224	132000	12993511	1538	1538	1538	1538	0
342	20241224	131900	12993511	1538	1538	1538	1538	0
343	20241224	131800	12993511	1538	1538	1538	1538	0
344	20241224	131700	12993511	1538	1538	1538	1538	0
345	20241224	131600	12993511	1538	1538	1538	1538	0
346	20241224	131500	12993511	1538	1538	1538	1538	0
347	20241224	131400	12993511	1538	1538	1538	1538	7
348	20241224	131300	12982745	1542	1542	1542	1542	0
349	20241224	131200	12982745	1542	1542	1542	1542	0
350	20241224	131100	12982745	1542	1542	1542	1542	0
351	20241224	131000	12982745	1542	1542	1542	1542	5
352	20241224	130900	12975035	1542	1542	1542	1542	0
353	20241224	130800	12975035	1542	1542	1542	1542	0
354	20241224	130700	12975035	1542	1542	1542	1542	0
355	20241224	130600	12975035	1542	1539	1542	1539	58
356	20241224	130500	12885761	1543	1543	1543	1543	0
357	20241224	130400	12885761	1543	1543	1543	1543	0
358	20241224	130300	12885761	1543	1543	1543	1543	0
359	20241224	130200	12885761	1543	1543	1543	1543	0
360	20241224	130100	12885761	1543	1543	1543	1543	0
361	20241224	130000	12885761	1543	1543	1543	1543	0
362	20241224	125900	12885761	1543	1543	1543	1543	0
363	20241224	125800	12885761	1543	1543	1543	1543	0
364	20241224	125700	12885761	1543	1543	1543	1543	0
365	20241224	125600	12885761	1543	1543	1543	1543	0
366	20241224	125500	12885761	1543	1543	1543	1543	0
367	20241224	125400	12885761	1543	1543	1543	1543	0
368	20241224	125300	12885761	1543	1543	1543	1543	0
369	20241224	125200	12885761	1543	1543	1543	1543	0
370	20241224	125100	12885761	1543	1543	1543	1543	0
371	20241224	125000	12885761	1543	1543	1543	1543	0
372	20241224	124900	12885761	1543	1543	1543	1543	0
373	20241224	124800	12885761	1543	1543	1543	1543	0
374	20241224	124700	12885761	1543	1543	1543	1543	0
375	20241224	124600	12885761	1543	1543	1543	1543	0
376	20241224	124500	12885761	1543	1543	1543	1543	0
377	20241224	124400	12885761	1543	1543	1543	1543	0
378	20241224	124300	12885761	1543	1543	1543	1543	0
379	20241224	124200	12885761	1543	1543	1543	1543	0
380	20241224	124100	12885761	1543	1543	1543	1543	0
381	20241224	124000	12885761	1543	1543	1543	1543	0
382	20241224	123900	12885761	1543	1543	1543	1543	0
383	20241224	123800	12885761	1543	1543	1543	1543	0
384	20241224	123700	12885761	1543	1543	1543	1543	0
385	20241224	123600	12885761	1543	1543	1543	1543	0
386	20241224	123500	12885761	1543	1543	1543	1543	0
387	20241224	123400	12885761	1543	1543	1543	1543	0
388	20241224	123300	12885761	1543	1543	1543	1543	1
389	20241224	123200	12884218	1543	1543	1543	1543	0
390	20241224	123100	12884218	1543	1543	1543	1543	0
391	20241224	123000	12884218	1543	1543	1543	1543	0
392	20241224	122900	12884218	1543	1543	1543	1543	0
393	20241224	122800	12884218	1543	1543	1543	1543	20
394	20241224	122700	12853358	1539	1539	1539	1539	72
395	20241224	122600	12742550	1543	1543	1543	1543	0
396	20241224	122500	12742550	1543	1543	1543	1543	0
397	20241224	122400	12742550	1543	1543	1543	1543	0
398	20241224	122300	12742550	1543	1543	1543	1543	0
399	20241224	122200	12742550	1543	1543	1543	1543	0
400	20241224	122100	12742550	1543	1543	1543	1543	0
401	20241224	122000	12742550	1543	1543	1543	1543	0
402	20241224	121900	12742550	1543	1543	1543	1543	0
403	20241224	121800	12742550	1543	1543	1543	1543	0
404	20241224	121700	12742550	1543	1543	1543	1543	0
405	20241224	121600	12742550	1543	1543	1543	1543	0
406	20241224	121500	12742550	1543	1543	1543	1543	0
407	20241224	121400	12742550	1543	1543	1543	1543	0
408	20241224	121300	12742550	1543	1543	1543	1543	0
409	20241224	121200	12742550	1543	1543	1543	1543	0
410	20241224	121100	12742550	1543	1543	1543	1543	0
411	20241224	121000	12742550	1543	1543	1543	1543	0
412	20241224	120900	12742550	1543	1543	1543	1543	0
413	20241224	120800	12742550	1543	1543	1543	1543	0
414	20241224	120700	12742550	1543	1543	1543	1543	0
415	20241224	120600	12742550	1543	1543	1543	1543	2
416	20241224	120500	12739464	1539	1539	1539	1539	77
417	20241224	120400	12620961	1543	1543	1543	1543	0
418	20241224	120300	12620961	1543	1543	1543	1543	20
419	20241224	120200	12590101	1539	1539	1539	1539	0
420	20241224	120100	12590101	1539	1543	1543	1539	30
421	20241224	120000	12543851	1539	1539	1539	1539	0
422	20241224	115900	12543851	1539	1539	1539	1539	25
423	20241224	115800	12505376	1539	1539	1539	1539	0
424	20241224	115700	12505376	1539	1543	1543	1539	1175
425	20241224	115600	10692683	1548	1548	1548	1548	0
426	20241224	115500	10692683	1548	1548	1548	1548	0
427	20241224	115400	10692683	1548	1548	1548	1548	20
428	20241224	115300	10661723	1543	1543	1543	1543	0
429	20241224	115200	10661723	1543	1543	1543	1543	64
430	20241224	115100	10562971	1548	1548	1548	1548	0
431	20241224	115000	10562971	1548	1548	1548	1548	0
432	20241224	114900	10562971	1548	1548	1548	1548	0
433	20241224	114800	10562971	1548	1548	1548	1548	0
434	20241224	114700	10562971	1548	1548	1548	1548	0
435	20241224	114600	10562971	1548	1548	1548	1548	1
436	20241224	114500	10561423	1548	1548	1548	1548	0
437	20241224	114400	10561423	1548	1548	1548	1548	1
438	20241224	114300	10559875	1548	1548	1548	1548	0
439	20241224	114200	10559875	1548	1548	1548	1548	0
440	20241224	114100	10559875	1548	1548	1548	1548	1
441	20241224	114000	10558327	1543	1543	1543	1543	0
442	20241224	113900	10558327	1543	1548	1548	1543	10
443	20241224	113800	10542857	1544	1544	1544	1544	0
444	20241224	113700	10542857	1544	1548	1548	1544	29
445	20241224	113600	10498073	1548	1548	1548	1548	0
446	20241224	113500	10498073	1548	1548	1548	1548	0
447	20241224	113400	10498073	1548	1548	1548	1548	0
448	20241224	113300	10498073	1548	1548	1548	1548	4
449	20241224	113200	10491881	1544	1548	1548	1544	24
450	20241224	113100	10454741	1545	1545	1545	1545	0
451	20241224	113000	10454741	1545	1545	1545	1545	13
452	20241224	112900	10434656	1546	1546	1546	1546	0
453	20241224	112800	10434656	1546	1546	1546	1546	0
454	20241224	112700	10434656	1546	1546	1546	1546	0
455	20241224	112600	10434656	1546	1546	1546	1546	202
456	20241224	112500	10122364	1547	1547	1547	1547	0
457	20241224	112400	10122364	1547	1547	1547	1547	0
458	20241224	112300	10122364	1547	1547	1547	1547	0
459	20241224	112200	10122364	1547	1547	1547	1547	107
460	20241224	112100	9956835	1548	1548	1548	1548	1
461	20241224	112000	9955287	1548	1548	1548	1548	66
462	20241224	111900	9853119	1548	1548	1548	1548	1
463	20241224	111800	9851571	1548	1549	1549	1548	4
464	20241224	111700	9845377	1549	1549	1549	1549	1
465	20241224	111600	9843828	1549	1549	1549	1549	0
466	20241224	111500	9843828	1549	1549	1549	1549	0
467	20241224	111400	9843828	1549	1547	1549	1547	100
468	20241224	111300	9689098	1547	1547	1547	1547	398
469	20241224	111200	9073392	1547	1547	1547	1547	2
470	20241224	111100	9070298	1549	1549	1549	1547	55
471	20241224	111000	8985105	1549	1549	1549	1549	100
472	20241224	110900	8830205	1549	1548	1549	1548	1050
473	20241224	110800	7204755	1548	1548	1548	1548	535
474	20241224	110700	6376575	1548	1548	1548	1548	3
475	20241224	110600	6371931	1549	1549	1549	1549	0
476	20241224	110500	6371931	1549	1549	1549	1549	0
477	20241224	110400	6371931	1549	1548	1549	1548	18
478	20241224	110300	6344066	1549	1549	1549	1549	5
479	20241224	110200	6336321	1549	1549	1549	1549	1
480	20241224	110100	6334772	1549	1549	1549	1549	0
481	20241224	110000	6334772	1549	1548	1549	1548	855
482	20241224	105900	5011228	1543	1543	1543	1543	0
483	20241224	105800	5011228	1543	1543	1543	1543	0
484	20241224	105700	5011228	1543	1543	1543	1543	0
485	20241224	105600	5011228	1543	1543	1543	1543	0
486	20241224	105500	5011228	1543	1543	1543	1543	0
487	20241224	105400	5011228	1543	1543	1543	1543	100
488	20241224	105300	4856928	1541	1541	1541	1541	0
489	20241224	105200	4856928	1541	1541	1541	1541	425
490	20241224	105100	4202003	1541	1541	1541	1541	0
491	20241224	105000	4202003	1541	1541	1541	1541	0
492	20241224	104900	4202003	1541	1541	1541	1541	1
493	20241224	104800	4200462	1539	1539	1539	1539	0
494	20241224	104700	4200462	1539	1539	1539	1539	0
495	20241224	104600	4200462	1539	1539	1539	1539	0
496	20241224	104500	4200462	1539	1540	1540	1539	27
497	20241224	104400	4158904	1541	1543	1543	1541	766
498	20241224	104300	2977819	1543	1543	1543	1543	0
499	20241224	104200	2977819	1543	1543	1543	1543	0
500	20241224	104100	2977819	1543	1543	1543	1543	0
501	20241224	104000	2977819	1543	1543	1543	1543	0
502	20241224	103900	2977819	1543	1543	1543	1543	0
503	20241224	103800	2977819	1543	1543	1543	1543	0
504	20241224	103700	2977819	1543	1543	1543	1543	0
505	20241224	103600	2977819	1543	1543	1543	1543	0
506	20241224	103500	2977819	1543	1543	1543	1543	0
507	20241224	103400	2977819	1543	1543	1543	1543	0
508	20241224	103300	2977819	1543	1543	1543	1543	52
509	20241224	103200	2897583	1543	1543	1543	1543	0
510	20241224	103100	2897583	1543	1543	1543	1543	0
511	20241224	103000	2897583	1543	1543	1543	1543	0
512	20241224	102900	2897583	1543	1543	1543	1543	0
513	20241224	102800	2897583	1543	1543	1543	1543	0
514	20241224	102700	2897583	1543	1543	1543	1543	0
515	20241224	102600	2897583	1543	1543	1543	1543	0
516	20241224	102500	2897583	1543	1543	1543	1543	0
517	20241224	102400	2897583	1543	1543	1543	1543	0
518	20241224	102300	2897583	1543	1543	1543	1543	0
519	20241224	102200	2897583	1543	1544	1544	1543	247
520	20241224	102100	2516249	1544	1544	1544	1544	2
521	20241224	102000	2513161	1544	1544	1544	1544	1
522	20241224	101900	2511617	1544	1544	1544	1544	11
523	20241224	101800	2494633	1548	1548	1548	1548	0
524	20241224	101700	2494633	1548	1548	1548	1548	0
525	20241224	101600	2494633	1548	1548	1548	1548	0
526	20241224	101500	2494633	1548	1548	1548	1548	100
527	20241224	101400	2339833	1548	1548	1548	1548	0
528	20241224	101300	2339833	1548	1548	1548	1548	0
529	20241224	101200	2339833	1548	1548	1548	1548	0
530	20241224	101100	2339833	1548	1548	1548	1548	0
531	20241224	101000	2339833	1548	1548	1548	1548	0
532	20241224	100900	2339833	1548	1548	1548	1548	30
533	20241224	100800	2293393	1548	1548	1548	1548	0
534	20241224	100700	2293393	1548	1548	1548	1548	0
535	20241224	100600	2293393	1548	1548	1548	1548	2
536	20241224	100500	2290297	1549	1549	1549	1549	0
537	20241224	100400	2290297	1549	1549	1549	1549	0
538	20241224	100300	2290297	1549	1549	1549	1549	0
539	20241224	100200	2290297	1549	1549	1549	1549	0
540	20241224	100100	2290297	1549	1549	1549	1549	0
541	20241224	100000	2290297	1549	1549	1549	1549	0
542	20241224	095900	2290297	1549	1549	1549	1549	0
543	20241224	095800	2290297	1549	1549	1549	1549	0
544	20241224	095700	2290297	1549	1549	1549	1549	0
545	20241224	095600	2290297	1549	1549	1549	1549	0
546	20241224	095500	2290297	1549	1549	1549	1549	0
547	20241224	095400	2290297	1549	1549	1549	1549	0
548	20241224	095300	2290297	1549	1548	1549	1548	453
549	20241224	095200	1588872	1548	1546	1548	1543	672
550	20241224	095100	548979	1549	1549	1549	1549	0
551	20241224	095000	548979	1549	1549	1549	1549	0
552	20241224	094900	548979	1549	1549	1549	1549	0
553	20241224	094800	548979	1549	1549	1549	1549	0
554	20241224	094700	548979	1549	1549	1549	1549	0
555	20241224	094600	548979	1549	1549	1549	1549	30
556	20241224	094500	502509	1546	1546	1546	1546	14
557	20241224	094400	480865	1549	1549	1549	1549	0
558	20241224	094300	480865	1549	1549	1549	1549	0
559	20241224	094200	480865	1549	1549	1549	1549	30
560	20241224	094100	434395	1549	1549	1549	1549	0
561	20241224	094000	434395	1549	1549	1549	1549	1
562	20241224	093900	432846	1543	1549	1549	1543	36
563	20241224	093800	377088	1549	1549	1549	1549	30
564	20241224	093700	330618	1543	1543	1543	1543	0
565	20241224	093600	330618	1543	1543	1543	1543	0
566	20241224	093500	330618	1543	1543	1543	1543	38
567	20241224	093400	271984	1549	1549	1549	1549	1
568	20241224	093300	270435	1549	1548	1549	1548	30
569	20241224	093200	223987	1549	1549	1549	1549	0
570	20241224	093100	223987	1549	1549	1549	1549	0
571	20241224	093000	223987	1549	1548	1549	1548	22
572	20241224	092900	189911	1548	1548	1548	1548	0
573	20241224	092800	189911	1548	1548	1548	1548	0
574	20241224	092700	189911	1548	1548	1548	1548	0
575	20241224	092600	189911	1548	1548	1548	1548	0
576	20241224	092500	189911	1548	1548	1548	1548	0
577	20241224	092400	189911	1548	1548	1548	1548	2
578	20241224	092300	186815	1543	1543	1543	1543	0
579	20241224	092200	186815	1543	1543	1543	1543	0
580	20241224	092100	186815	1543	1543	1543	1543	0
581	20241224	092000	186815	1543	1543	1543	1543	3
582	20241224	091900	182186	1550	1550	1550	1550	0
583	20241224	091800	182186	1550	1550	1550	1550	0
584	20241224	091700	182186	1550	1550	1550	1550	30
585	20241224	091600	135686	1550	1550	1550	1550	0
586	20241224	091500	135686	1550	1550	1550	1550	0
587	20241224	091400	135686	1550	1550	1550	1550	0
588	20241224	091300	135686	1550	1550	1550	1550	0
589	20241224	091200	135686	1550	1550	1550	1550	0
590	20241224	091100	135686	1550	1550	1550	1550	0
591	20241224	091000	135686	1550	1550	1550	1550	0
592	20241224	090900	135686	1550	1550	1550	1550	0
593	20241224	090800	135686	1550	1550	1550	1550	0
594	20241224	090700	135686	1550	1550	1550	1550	0
595	20241224	090600	135686	1550	1550	1550	1550	0
596	20241224	090500	135686	1550	1550	1550	1550	0
597	20241224	090400	135686	1550	1550	1550	1550	0
598	20241224	090300	135686	1550	1550	1550	1550	0
599	20241224	090200	135686	1550	1550	1550	1550	0
600	20241224	090100	135686	1550	1541	1550	1541	30
601	20241224	090000	89204	1538	1538	1538	1538	58