KissMeData/001560/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	183500	41264000	9120	9120	9120	9120	119
3	20241227	183400	41264000	9120	9120	9120	9120	0
4	20241227	183300	41264000	9120	9120	9120	9120	0
5	20241227	183200	41264000	9120	9120	9120	9120	0
6	20241227	183100	41264000	9120	9120	9120	9120	0
7	20241227	183000	41264000	9120	9120	9120	9120	0
8	20241227	182900	41264000	9120	9120	9120	9120	0
9	20241227	182800	41264000	9120	9120	9120	9120	0
10	20241227	182700	41264000	9120	9120	9120	9120	0
11	20241227	182600	41264000	9120	9120	9120	9120	0
12	20241227	182500	41264000	9120	9120	9120	9120	0
13	20241227	182400	41264000	9120	9120	9120	9120	0
14	20241227	182300	41264000	9120	9120	9120	9120	0
15	20241227	182200	41264000	9120	9120	9120	9120	0
16	20241227	182100	41264000	9120	9120	9120	9120	0
17	20241227	182000	41264000	9120	9120	9120	9120	0
18	20241227	181900	41264000	9120	9120	9120	9120	0
19	20241227	181800	41264000	9120	9120	9120	9120	0
20	20241227	181700	41264000	9120	9120	9120	9120	0
21	20241227	181600	41264000	9120	9120	9120	9120	0
22	20241227	181500	41264000	9120	9120	9120	9120	0
23	20241227	181400	41264000	9120	9120	9120	9120	0
24	20241227	181300	41264000	9120	9120	9120	9120	0
25	20241227	181200	41264000	9120	9120	9120	9120	0
26	20241227	181100	41264000	9120	9120	9120	9120	0
27	20241227	181000	41264000	9120	9120	9120	9120	0
28	20241227	180900	41264000	9120	9120	9120	9120	0
29	20241227	180800	41264000	9120	9120	9120	9120	0
30	20241227	180700	41264000	9120	9120	9120	9120	0
31	20241227	180600	41264000	9120	9120	9120	9120	0
32	20241227	180500	41264000	9120	9120	9120	9120	119
33	20241227	180400	41264000	9120	9120	9120	9120	0
34	20241227	180300	41264000	9120	9120	9120	9120	0
35	20241227	180200	41264000	9120	9120	9120	9120	0
36	20241227	180100	41264000	9120	9120	9120	9120	0
37	20241227	180000	41264000	9120	9120	9120	9120	0
38	20241227	175900	41264000	9120	9120	9120	9120	0
39	20241227	175800	41264000	9120	9120	9120	9120	0
40	20241227	175700	41264000	9120	9120	9120	9120	0
41	20241227	175600	41264000	9120	9120	9120	9120	0
42	20241227	175500	41264000	9120	9120	9120	9120	0
43	20241227	175400	41264000	9120	9120	9120	9120	0
44	20241227	175300	41264000	9120	9120	9120	9120	0
45	20241227	175200	41264000	9120	9120	9120	9120	0
46	20241227	175100	41264000	9120	9120	9120	9120	0
47	20241227	175000	41264000	9120	9120	9120	9120	0
48	20241227	174900	41264000	9120	9120	9120	9120	0
49	20241227	174800	41264000	9120	9120	9120	9120	0
50	20241227	174700	41264000	9120	9120	9120	9120	0
51	20241227	174600	41264000	9120	9120	9120	9120	0
52	20241227	174500	41264000	9120	9120	9120	9120	0
53	20241227	174400	41264000	9120	9120	9120	9120	0
54	20241227	174300	41264000	9120	9120	9120	9120	0
55	20241227	174200	41264000	9120	9120	9120	9120	0
56	20241227	174100	41264000	9120	9120	9120	9120	0
57	20241227	174000	41264000	9120	9120	9120	9120	0
58	20241227	173900	41264000	9120	9120	9120	9120	0
59	20241227	173800	41264000	9120	9120	9120	9120	0
60	20241227	173700	41264000	9120	9120	9120	9120	0
61	20241227	173600	41264000	9120	9120	9120	9120	0
62	20241227	173500	41264000	9120	9120	9120	9120	119
63	20241227	173400	41264000	9120	9120	9120	9120	0
64	20241227	173300	41264000	9120	9120	9120	9120	0
65	20241227	173200	41264000	9120	9120	9120	9120	0
66	20241227	173100	41264000	9120	9120	9120	9120	0
67	20241227	173000	41264000	9120	9120	9120	9120	0
68	20241227	172900	41264000	9120	9120	9120	9120	0
69	20241227	172800	41264000	9120	9120	9120	9120	0
70	20241227	172700	41264000	9120	9120	9120	9120	0
71	20241227	172600	41264000	9120	9120	9120	9120	0
72	20241227	172500	41264000	9120	9120	9120	9120	0
73	20241227	172400	41264000	9120	9120	9120	9120	0
74	20241227	172300	41264000	9120	9120	9120	9120	0
75	20241227	172200	41264000	9120	9120	9120	9120	0
76	20241227	172100	41264000	9120	9120	9120	9120	0
77	20241227	172000	41264000	9120	9120	9120	9120	0
78	20241227	171900	41264000	9120	9120	9120	9120	0
79	20241227	171800	41264000	9120	9120	9120	9120	0
80	20241227	171700	41264000	9120	9120	9120	9120	0
81	20241227	171600	41264000	9120	9120	9120	9120	0
82	20241227	171500	41264000	9120	9120	9120	9120	0
83	20241227	171400	41264000	9120	9120	9120	9120	0
84	20241227	171300	41264000	9120	9120	9120	9120	0
85	20241227	171200	41264000	9120	9120	9120	9120	0
86	20241227	171100	41264000	9120	9120	9120	9120	0
87	20241227	171000	41264000	9120	9120	9120	9120	0
88	20241227	170900	41264000	9120	9120	9120	9120	0
89	20241227	170800	41264000	9120	9120	9120	9120	0
90	20241227	170700	41264000	9120	9120	9120	9120	0
91	20241227	170600	41264000	9120	9120	9120	9120	0
92	20241227	170500	41264000	9120	9120	9120	9120	119
93	20241227	170400	41264000	9120	9120	9120	9120	0
94	20241227	170300	41264000	9120	9120	9120	9120	0
95	20241227	170200	41264000	9120	9120	9120	9120	0
96	20241227	170100	41264000	9120	9120	9120	9120	0
97	20241227	170000	41264000	9120	9120	9120	9120	0
98	20241227	165900	41264000	9120	9120	9120	9120	0
99	20241227	165800	41264000	9120	9120	9120	9120	0
100	20241227	165700	41264000	9120	9120	9120	9120	0
101	20241227	165600	41264000	9120	9120	9120	9120	0
102	20241227	165500	41264000	9120	9120	9120	9120	0
103	20241227	165400	41264000	9120	9120	9120	9120	0
104	20241227	165300	41264000	9120	9120	9120	9120	0
105	20241227	165200	41264000	9120	9120	9120	9120	0
106	20241227	165100	41264000	9120	9120	9120	9120	0
107	20241227	165000	41264000	9120	9120	9120	9120	0
108	20241227	164900	41264000	9120	9120	9120	9120	0
109	20241227	164800	41264000	9120	9120	9120	9120	0
110	20241227	164700	41264000	9120	9120	9120	9120	0
111	20241227	164600	41264000	9120	9120	9120	9120	0
112	20241227	164500	41264000	9120	9120	9120	9120	0
113	20241227	164400	41264000	9120	9120	9120	9120	0
114	20241227	164300	41264000	9120	9120	9120	9120	0
115	20241227	164200	41264000	9120	9120	9120	9120	0
116	20241227	164100	41264000	9120	9120	9120	9120	0
117	20241227	164000	41264000	9120	9120	9120	9120	0
118	20241227	163900	41264000	9120	9120	9120	9120	0
119	20241227	163800	41264000	9120	9120	9120	9120	0
120	20241227	163700	41264000	9120	9120	9120	9120	0
121	20241227	163600	41264000	9120	9120	9120	9120	0
122	20241227	163500	41264000	9120	9120	9120	9120	119
123	20241227	163400	41264000	9120	9120	9120	9120	0
124	20241227	163300	41264000	9120	9120	9120	9120	0
125	20241227	163200	41264000	9120	9120	9120	9120	0
126	20241227	163100	41264000	9120	9120	9120	9120	0
127	20241227	163000	41264000	9120	9120	9120	9120	0
128	20241227	162900	41264000	9120	9120	9120	9120	0
129	20241227	162800	41264000	9120	9120	9120	9120	0
130	20241227	162700	41264000	9120	9120	9120	9120	0
131	20241227	162600	41264000	9120	9120	9120	9120	0
132	20241227	162500	41264000	9120	9120	9120	9120	0
133	20241227	162400	41264000	9120	9120	9120	9120	0
134	20241227	162300	41264000	9120	9120	9120	9120	0
135	20241227	162200	41264000	9120	9120	9120	9120	0
136	20241227	162100	41264000	9120	9120	9120	9120	0
137	20241227	162000	41264000	9120	9120	9120	9120	0
138	20241227	161900	41264000	9120	9120	9120	9120	0
139	20241227	161800	41264000	9120	9120	9120	9120	0
140	20241227	161700	41264000	9120	9120	9120	9120	0
141	20241227	161600	41264000	9120	9120	9120	9120	0
142	20241227	161500	41264000	9120	9120	9120	9120	0
143	20241227	161400	41264000	9120	9120	9120	9120	0
144	20241227	161300	41264000	9120	9120	9120	9120	0
145	20241227	161200	41264000	9120	9120	9120	9120	0
146	20241227	161100	41264000	9120	9120	9120	9120	0
147	20241227	161000	41264000	9120	9120	9120	9120	0
148	20241227	160900	41264000	9120	9120	9120	9120	0
149	20241227	160800	41264000	9120	9120	9120	9120	0
150	20241227	160700	41264000	9120	9120	9120	9120	0
151	20241227	160600	41264000	9120	9120	9120	9120	0
152	20241227	160500	41264000	9120	9120	9120	9120	119
153	20241227	160400	41264000	9120	9120	9120	9120	0
154	20241227	160300	41264000	9120	9120	9120	9120	0
155	20241227	160200	41264000	9120	9120	9120	9120	0
156	20241227	160100	41264000	9120	9120	9120	9120	0
157	20241227	160000	41264000	9120	9120	9120	9120	0
158	20241227	155900	41264000	9120	9120	9120	9120	0
159	20241227	155800	41264000	9120	9120	9120	9120	0
160	20241227	155700	41264000	9120	9120	9120	9120	0
161	20241227	155600	41264000	9120	9120	9120	9120	0
162	20241227	155500	41264000	9120	9120	9120	9120	0
163	20241227	155400	41264000	9120	9120	9120	9120	0
164	20241227	155300	41264000	9120	9120	9120	9120	0
165	20241227	155200	41264000	9120	9120	9120	9120	0
166	20241227	155100	41264000	9120	9120	9120	9120	0
167	20241227	155000	41264000	9120	9120	9120	9120	0
168	20241227	154900	41264000	9120	9120	9120	9120	0
169	20241227	154800	41264000	9120	9120	9120	9120	0
170	20241227	154700	41264000	9120	9120	9120	9120	0
171	20241227	154600	41264000	9120	9120	9120	9120	0
172	20241227	154500	41264000	9120	9120	9120	9120	0
173	20241227	154400	41264000	9120	9120	9120	9120	0
174	20241227	154300	41264000	9120	9120	9120	9120	0
175	20241227	154200	41264000	9120	9120	9120	9120	0
176	20241227	154100	41264000	9120	9120	9120	9120	0
177	20241227	154000	41264000	9120	9120	9120	9120	0
178	20241227	153900	41264000	9120	9120	9120	9120	0
179	20241227	153800	41264000	9120	9120	9120	9120	0
180	20241227	153700	41264000	9120	9120	9120	9120	0
181	20241227	153600	41264000	9120	9120	9120	9120	0
182	20241227	153500	41264000	9120	9120	9120	9120	119
183	20241227	153400	41264000	9120	9120	9120	9120	0
184	20241227	153300	41264000	9120	9120	9120	9120	0
185	20241227	153200	41264000	9120	9120	9120	9120	0
186	20241227	153100	41264000	9120	9120	9120	9120	0
187	20241227	153000	41264000	9120	9120	9120	9120	119
188	20241227	152900	40178720	9160	9160	9160	9160	0
189	20241227	152800	40178720	9160	9160	9160	9160	0
190	20241227	152700	40178720	9160	9160	9160	9160	0
191	20241227	152600	40178720	9160	9160	9160	9160	0
192	20241227	152500	40178720	9160	9160	9160	9160	0
193	20241227	152400	40178720	9160	9160	9160	9160	0
194	20241227	152300	40178720	9160	9160	9160	9160	0
195	20241227	152200	40178720	9160	9160	9160	9160	0
196	20241227	152100	40178720	9160	9160	9160	9160	0
197	20241227	152000	40178720	9160	9160	9160	9160	0
198	20241227	151900	40178720	9160	9160	9160	9160	0
199	20241227	151800	40178720	9160	9160	9160	9160	0
200	20241227	151700	40178720	9160	9160	9160	9160	0
201	20241227	151600	40178720	9160	9160	9160	9160	5
202	20241227	151500	40132920	9120	9120	9120	9120	0
203	20241227	151400	40132920	9120	9120	9120	9120	0
204	20241227	151300	40132920	9120	9120	9120	9120	0
205	20241227	151200	40132920	9120	9120	9120	9120	0
206	20241227	151100	40132920	9120	9120	9120	9120	8
207	20241227	151000	40059960	9160	9160	9160	9160	0
208	20241227	150900	40059960	9160	9160	9160	9160	0
209	20241227	150800	40059960	9160	9130	9160	9130	35
210	20241227	150700	39740350	9130	9130	9130	9130	0
211	20241227	150600	39740350	9130	9130	9130	9130	0
212	20241227	150500	39740350	9130	9130	9130	9130	0
213	20241227	150400	39740350	9130	9130	9130	9130	0
214	20241227	150300	39740350	9130	9130	9130	9130	7
215	20241227	150200	39676440	9130	9130	9130	9130	0
216	20241227	150100	39676440	9130	9130	9130	9130	0
217	20241227	150000	39676440	9130	9130	9130	9130	0
218	20241227	145900	39676440	9130	9130	9130	9130	0
219	20241227	145800	39676440	9130	9130	9130	9130	0
220	20241227	145700	39676440	9130	9130	9130	9130	1
221	20241227	145600	39667310	9130	9130	9130	9130	0
222	20241227	145500	39667310	9130	9130	9130	9130	13
223	20241227	145400	39548620	9120	9120	9120	9120	0
224	20241227	145300	39548620	9120	9120	9120	9120	1
225	20241227	145200	39539500	9130	9130	9130	9130	0
226	20241227	145100	39539500	9130	9130	9130	9130	0
227	20241227	145000	39539500	9130	9130	9130	9130	0
228	20241227	144900	39539500	9130	9130	9130	9130	0
229	20241227	144800	39539500	9130	9130	9130	9130	0
230	20241227	144700	39539500	9130	9130	9130	9130	0
231	20241227	144600	39539500	9130	9130	9130	9130	0
232	20241227	144500	39539500	9130	9130	9130	9130	0
233	20241227	144400	39539500	9130	9130	9130	9130	0
234	20241227	144300	39539500	9130	9130	9130	9130	0
235	20241227	144200	39539500	9130	9130	9130	9130	0
236	20241227	144100	39539500	9130	9130	9130	9130	0
237	20241227	144000	39539500	9130	9130	9130	9130	0
238	20241227	143900	39539500	9130	9130	9130	9130	0
239	20241227	143800	39539500	9130	9130	9130	9130	1
240	20241227	143700	39530370	9090	9090	9090	9090	0
241	20241227	143600	39530370	9090	9090	9090	9090	0
242	20241227	143500	39530370	9090	9090	9090	9090	0
243	20241227	143400	39530370	9090	9090	9090	9090	0
244	20241227	143300	39530370	9090	9090	9090	9090	0
245	20241227	143200	39530370	9090	9090	9090	9090	0
246	20241227	143100	39530370	9090	9090	9090	9090	0
247	20241227	143000	39530370	9090	9090	9090	9090	0
248	20241227	142900	39530370	9090	9090	9090	9090	0
249	20241227	142800	39530370	9090	9090	9090	9090	0
250	20241227	142700	39530370	9090	9090	9090	9090	0
251	20241227	142600	39530370	9090	9090	9090	9090	0
252	20241227	142500	39530370	9090	9090	9090	9090	0
253	20241227	142400	39530370	9090	9090	9090	9090	0
254	20241227	142300	39530370	9090	9090	9090	9090	0
255	20241227	142200	39530370	9090	9090	9090	9090	0
256	20241227	142100	39530370	9090	9090	9090	9090	0
257	20241227	142000	39530370	9090	9090	9090	9090	0
258	20241227	141900	39530370	9090	9090	9090	9090	0
259	20241227	141800	39530370	9090	9090	9090	9090	0
260	20241227	141700	39530370	9090	9090	9090	9090	0
261	20241227	141600	39530370	9090	9090	9090	9090	0
262	20241227	141500	39530370	9090	9090	9090	9090	0
263	20241227	141400	39530370	9090	9090	9090	9090	0
264	20241227	141300	39530370	9090	9090	9090	9090	0
265	20241227	141200	39530370	9090	9090	9090	9090	0
266	20241227	141100	39530370	9090	9090	9090	9090	0
267	20241227	141000	39530370	9090	9090	9090	9090	0
268	20241227	140900	39530370	9090	9090	9090	9090	0
269	20241227	140800	39530370	9090	9100	9100	9090	4
270	20241227	140700	39493990	9090	9090	9090	9090	0
271	20241227	140600	39493990	9090	9090	9090	9090	0
272	20241227	140500	39493990	9090	9090	9090	9090	8
273	20241227	140400	39421270	9090	9090	9090	9090	48
274	20241227	140300	38984950	9090	9090	9090	9090	0
275	20241227	140200	38984950	9090	9090	9090	9090	0
276	20241227	140100	38984950	9090	9090	9090	9090	0
277	20241227	140000	38984950	9090	9090	9090	9090	0
278	20241227	135900	38984950	9090	9090	9090	9090	0
279	20241227	135800	38984950	9090	9090	9090	9090	0
280	20241227	135700	38984950	9090	9090	9090	9090	0
281	20241227	135600	38984950	9090	9090	9090	9090	0
282	20241227	135500	38984950	9090	9090	9090	9090	0
283	20241227	135400	38984950	9090	9090	9090	9090	0
284	20241227	135300	38984950	9090	9090	9090	9090	0
285	20241227	135200	38984950	9090	9090	9090	9090	0
286	20241227	135100	38984950	9090	9090	9090	9090	0
287	20241227	135000	38984950	9090	9090	9090	9090	1
288	20241227	134900	38975860	9090	9090	9090	9090	2
289	20241227	134800	38957680	9090	9090	9090	9090	0
290	20241227	134700	38957680	9090	9090	9090	9090	0
291	20241227	134600	38957680	9090	9090	9090	9090	0
292	20241227	134500	38957680	9090	9090	9090	9090	0
293	20241227	134400	38957680	9090	9090	9090	9090	0
294	20241227	134300	38957680	9090	9090	9090	9090	0
295	20241227	134200	38957680	9090	9090	9090	9090	0
296	20241227	134100	38957680	9090	9090	9090	9090	0
297	20241227	134000	38957680	9090	9090	9090	9090	0
298	20241227	133900	38957680	9090	9090	9090	9090	0
299	20241227	133800	38957680	9090	9090	9090	9090	0
300	20241227	133700	38957680	9090	9090	9090	9090	0
301	20241227	133600	38957680	9090	9090	9090	9090	0
302	20241227	133500	38957680	9090	9090	9090	9090	2
303	20241227	133400	38939500	9090	9090	9090	9090	7
304	20241227	133300	38875870	9090	9090	9090	9090	23
305	20241227	133200	38666800	9090	9090	9090	9090	0
306	20241227	133100	38666800	9090	9090	9090	9090	26
307	20241227	133000	38430460	9090	9090	9090	9090	134
308	20241227	132900	37212400	9090	9090	9090	9090	27
309	20241227	132800	36966970	9090	9090	9090	9090	5
310	20241227	132700	36921520	9090	9090	9090	9090	26
311	20241227	132600	36685180	9090	9090	9090	9090	27
312	20241227	132500	36439750	9090	9090	9090	9090	27
313	20241227	132400	36194320	9090	9090	9090	9090	0
314	20241227	132300	36194320	9090	9090	9090	9090	26
315	20241227	132200	35957980	9090	9090	9090	9090	71
316	20241227	132100	35312590	9090	9090	9090	9090	0
317	20241227	132000	35312590	9090	9150	9150	9090	298
318	20241227	131900	32601910	9160	9160	9160	9160	26
319	20241227	131800	32363750	9160	9160	9160	9160	27
320	20241227	131700	32116430	9160	9160	9160	9160	27
321	20241227	131600	31869110	9160	9160	9160	9160	0
322	20241227	131500	31869110	9160	9160	9160	9160	26
323	20241227	131400	31630950	9160	9160	9160	9160	27
324	20241227	131300	31383630	9160	9160	9160	9160	27
325	20241227	131200	31136310	9160	9160	9160	9160	0
326	20241227	131100	31136310	9160	9160	9160	9160	26
327	20241227	131000	30898150	9160	9160	9160	9160	27
328	20241227	130900	30650830	9160	9160	9160	9160	27
329	20241227	130800	30403510	9140	9140	9140	9140	0
330	20241227	130700	30403510	9140	9140	9140	9140	0
331	20241227	130600	30403510	9140	9160	9160	9140	228
332	20241227	130500	28319010	9160	9160	9160	9160	26
333	20241227	130400	28080850	9150	9150	9150	9150	0
334	20241227	130300	28080850	9150	9140	9150	9140	27
335	20241227	130200	27833840	9140	9140	9140	9140	9
336	20241227	130100	27751580	9130	9130	9130	9130	0
337	20241227	130000	27751580	9130	9130	9130	9130	2
338	20241227	125900	27733320	9140	9120	9140	9120	5
339	20241227	125800	27687680	9090	9090	9090	9090	2
340	20241227	125700	27669500	9060	9060	9060	9060	0
341	20241227	125600	27669500	9060	9060	9060	9060	0
342	20241227	125500	27669500	9060	9060	9060	9060	0
343	20241227	125400	27669500	9060	9060	9060	9060	0
344	20241227	125300	27669500	9060	9060	9060	9060	0
345	20241227	125200	27669500	9060	9060	9060	9060	0
346	20241227	125100	27669500	9060	9060	9060	9060	0
347	20241227	125000	27669500	9060	9060	9060	9060	0
348	20241227	124900	27669500	9060	9060	9060	9060	0
349	20241227	124800	27669500	9060	9060	9060	9060	0
350	20241227	124700	27669500	9060	9060	9060	9060	0
351	20241227	124600	27669500	9060	9060	9060	9060	0
352	20241227	124500	27669500	9060	9060	9060	9060	0
353	20241227	124400	27669500	9060	9060	9060	9060	0
354	20241227	124300	27669500	9060	9060	9060	9060	0
355	20241227	124200	27669500	9060	9060	9060	9060	0
356	20241227	124100	27669500	9060	9060	9060	9060	0
357	20241227	124000	27669500	9060	9060	9060	9060	0
358	20241227	123900	27669500	9060	9060	9060	9060	0
359	20241227	123800	27669500	9060	9060	9060	9060	0
360	20241227	123700	27669500	9060	9060	9060	9060	0
361	20241227	123600	27669500	9060	9060	9060	9060	0
362	20241227	123500	27669500	9060	9060	9060	9060	0
363	20241227	123400	27669500	9060	9060	9060	9060	0
364	20241227	123300	27669500	9060	9060	9060	9060	0
365	20241227	123200	27669500	9060	9060	9060	9060	0
366	20241227	123100	27669500	9060	9060	9060	9060	0
367	20241227	123000	27669500	9060	9060	9060	9060	0
368	20241227	122900	27669500	9060	9060	9060	9060	0
369	20241227	122800	27669500	9060	9060	9060	9060	0
370	20241227	122700	27669500	9060	9060	9060	9060	0
371	20241227	122600	27669500	9060	9060	9060	9060	0
372	20241227	122500	27669500	9060	9060	9060	9060	10
373	20241227	122400	27578900	9060	9060	9060	9060	0
374	20241227	122300	27578900	9060	9060	9060	9060	0
375	20241227	122200	27578900	9060	9060	9060	9060	221
376	20241227	122100	25576640	9020	9020	9020	9020	0
377	20241227	122000	25576640	9020	9020	9020	9020	0
378	20241227	121900	25576640	9020	9020	9020	9020	0
379	20241227	121800	25576640	9020	9020	9020	9020	0
380	20241227	121700	25576640	9020	9020	9020	9020	0
381	20241227	121600	25576640	9020	9020	9020	9020	0
382	20241227	121500	25576640	9020	9020	9020	9020	0
383	20241227	121400	25576640	9020	9090	9090	9020	690
384	20241227	121300	19337900	9060	9060	9060	9060	0
385	20241227	121200	19337900	9060	9060	9060	9060	0
386	20241227	121100	19337900	9060	9060	9060	9060	0
387	20241227	121000	19337900	9060	9060	9060	9060	0
388	20241227	120900	19337900	9060	9110	9110	9060	51
389	20241227	120800	18874860	9120	9120	9120	9120	0
390	20241227	120700	18874860	9120	9120	9120	9120	0
391	20241227	120600	18874860	9120	9120	9120	9120	0
392	20241227	120500	18874860	9120	9120	9120	9120	0
393	20241227	120400	18874860	9120	9120	9120	9120	0
394	20241227	120300	18874860	9120	9120	9120	9120	0
395	20241227	120200	18874860	9120	9120	9120	9120	0
396	20241227	120100	18874860	9120	9120	9120	9120	0
397	20241227	120000	18874860	9120	9120	9120	9120	0
398	20241227	115900	18874860	9120	9120	9120	9120	0
399	20241227	115800	18874860	9120	9120	9120	9120	0
400	20241227	115700	18874860	9120	9120	9120	9120	0
401	20241227	115600	18874860	9120	9120	9120	9120	0
402	20241227	115500	18874860	9120	9120	9120	9120	0
403	20241227	115400	18874860	9120	9120	9120	9120	0
404	20241227	115300	18874860	9120	9120	9120	9120	0
405	20241227	115200	18874860	9120	9120	9120	9120	0
406	20241227	115100	18874860	9120	9120	9120	9120	0
407	20241227	115000	18874860	9120	9120	9120	9120	0
408	20241227	114900	18874860	9120	9120	9120	9120	7
409	20241227	114800	18811020	9110	9110	9110	9110	0
410	20241227	114700	18811020	9110	9110	9110	9110	0
411	20241227	114600	18811020	9110	9110	9110	9110	0
412	20241227	114500	18811020	9110	9110	9110	9110	0
413	20241227	114400	18811020	9110	9110	9110	9110	0
414	20241227	114300	18811020	9110	9110	9110	9110	0
415	20241227	114200	18811020	9110	9110	9110	9110	1
416	20241227	114100	18801910	9100	9100	9100	9100	0
417	20241227	114000	18801910	9100	9100	9100	9100	0
418	20241227	113900	18801910	9100	9100	9100	9100	0
419	20241227	113800	18801910	9100	9100	9100	9100	0
420	20241227	113700	18801910	9100	9100	9100	9100	0
421	20241227	113600	18801910	9100	9100	9100	9100	0
422	20241227	113500	18801910	9100	9100	9100	9100	0
423	20241227	113400	18801910	9100	9100	9100	9100	0
424	20241227	113300	18801910	9100	9100	9100	9100	0
425	20241227	113200	18801910	9100	9100	9100	9100	0
426	20241227	113100	18801910	9100	9100	9100	9100	0
427	20241227	113000	18801910	9100	9100	9100	9100	0
428	20241227	112900	18801910	9100	9100	9100	9100	0
429	20241227	112800	18801910	9100	9100	9100	9100	0
430	20241227	112700	18801910	9100	9100	9100	9100	0
431	20241227	112600	18801910	9100	9100	9100	9100	0
432	20241227	112500	18801910	9100	9100	9100	9100	10
433	20241227	112400	18710910	9120	9120	9120	9120	0
434	20241227	112300	18710910	9120	9120	9120	9120	0
435	20241227	112200	18710910	9120	9120	9120	9120	0
436	20241227	112100	18710910	9120	9120	9120	9120	0
437	20241227	112000	18710910	9120	9120	9120	9120	0
438	20241227	111900	18710910	9120	9120	9120	9120	0
439	20241227	111800	18710910	9120	9120	9120	9120	0
440	20241227	111700	18710910	9120	9120	9120	9120	0
441	20241227	111600	18710910	9120	9120	9120	9120	1
442	20241227	111500	18701790	9120	9120	9120	9120	0
443	20241227	111400	18701790	9120	9120	9120	9120	1
444	20241227	111300	18692670	9120	9120	9120	9120	0
445	20241227	111200	18692670	9120	9120	9120	9120	0
446	20241227	111100	18692670	9120	9120	9120	9120	0
447	20241227	111000	18692670	9120	9120	9120	9120	0
448	20241227	110900	18692670	9120	9120	9120	9120	0
449	20241227	110800	18692670	9120	9120	9120	9120	0
450	20241227	110700	18692670	9120	9120	9120	9120	0
451	20241227	110600	18692670	9120	9120	9120	9120	0
452	20241227	110500	18692670	9120	9120	9120	9120	0
453	20241227	110400	18692670	9120	9120	9120	9120	0
454	20241227	110300	18692670	9120	9120	9120	9120	0
455	20241227	110200	18692670	9120	9120	9120	9120	0
456	20241227	110100	18692670	9120	9120	9120	9120	0
457	20241227	110000	18692670	9120	9120	9120	9120	0
458	20241227	105900	18692670	9120	9120	9120	9120	0
459	20241227	105800	18692670	9120	9120	9120	9120	0
460	20241227	105700	18692670	9120	9120	9120	9120	67
461	20241227	105600	18081630	9120	9120	9120	9070	27
462	20241227	105500	17835790	9060	9060	9060	9060	0
463	20241227	105400	17835790	9060	9060	9060	9060	0
464	20241227	105300	17835790	9060	9060	9060	9060	0
465	20241227	105200	17835790	9060	9170	9170	9060	230
466	20241227	105100	15737290	9180	9180	9180	9180	0
467	20241227	105000	15737290	9180	9180	9180	9180	0
468	20241227	104900	15737290	9180	9180	9180	9180	0
469	20241227	104800	15737290	9180	9180	9180	9180	0
470	20241227	104700	15737290	9180	9190	9190	9180	14
471	20241227	104600	15608700	9200	9200	9200	9200	0
472	20241227	104500	15608700	9200	9200	9200	9200	0
473	20241227	104400	15608700	9200	9200	9200	9200	0
474	20241227	104300	15608700	9200	9200	9200	9200	0
475	20241227	104200	15608700	9200	9200	9200	9200	0
476	20241227	104100	15608700	9200	9200	9200	9200	0
477	20241227	104000	15608700	9200	9200	9200	9200	0
478	20241227	103900	15608700	9200	9200	9200	9200	1
479	20241227	103800	15599500	9200	9200	9200	9200	0
480	20241227	103700	15599500	9200	9200	9200	9200	2
481	20241227	103600	15581100	9200	9200	9200	9200	0
482	20241227	103500	15581100	9200	9200	9200	9200	0
483	20241227	103400	15581100	9200	9190	9200	9190	33
484	20241227	103300	15277750	9200	9200	9200	9200	0
485	20241227	103200	15277750	9200	9200	9200	9200	1
486	20241227	103100	15268550	9200	9200	9200	9200	2
487	20241227	103000	15250150	9210	9210	9210	9210	1
488	20241227	102900	15240940	9230	9230	9230	9230	0
489	20241227	102800	15240940	9230	9230	9230	9230	0
490	20241227	102700	15240940	9230	9230	9230	9230	0
491	20241227	102600	15240940	9230	9230	9230	9230	0
492	20241227	102500	15240940	9230	9230	9230	9230	0
493	20241227	102400	15240940	9230	9230	9230	9230	0
494	20241227	102300	15240940	9230	9230	9230	9230	0
495	20241227	102200	15240940	9230	9230	9230	9230	0
496	20241227	102100	15240940	9230	9230	9230	9230	0
497	20241227	102000	15240940	9230	9230	9230	9230	0
498	20241227	101900	15240940	9230	9230	9230	9230	0
499	20241227	101800	15240940	9230	9230	9230	9230	0
500	20241227	101700	15240940	9230	9230	9230	9230	0
501	20241227	101600	15240940	9230	9230	9230	9230	1
502	20241227	101500	15231710	9200	9200	9200	9200	0
503	20241227	101400	15231710	9200	9200	9200	9200	0
504	20241227	101300	15231710	9200	9200	9200	9200	2
505	20241227	101200	15213310	9190	9200	9200	9190	11
506	20241227	101100	15112210	9190	9190	9190	9190	0
507	20241227	101000	15112210	9190	9190	9190	9190	0
508	20241227	100900	15112210	9190	9190	9190	9190	0
509	20241227	100800	15112210	9190	9190	9230	9190	4
510	20241227	100700	15075370	9190	9210	9210	9180	113
511	20241227	100600	14036160	9200	9200	9200	9200	0
512	20241227	100500	14036160	9200	9200	9200	9200	0
513	20241227	100400	14036160	9200	9210	9210	9200	51
514	20241227	100300	13566760	9220	9220	9220	9220	0
515	20241227	100200	13566760	9220	9220	9220	9220	0
516	20241227	100100	13566760	9220	9220	9220	9220	0
517	20241227	100000	13566760	9220	9220	9220	9220	0
518	20241227	095900	13566760	9220	9220	9220	9220	0
519	20241227	095800	13566760	9220	9220	9220	9220	0
520	20241227	095700	13566760	9220	9220	9220	9220	0
521	20241227	095600	13566760	9220	9220	9220	9220	0
522	20241227	095500	13566760	9220	9220	9220	9220	0
523	20241227	095400	13566760	9220	9220	9220	9220	0
524	20241227	095300	13566760	9220	9220	9220	9220	0
525	20241227	095200	13566760	9220	9220	9220	9220	0
526	20241227	095100	13566760	9220	9220	9220	9220	0
527	20241227	095000	13566760	9220	9220	9220	9220	0
528	20241227	094900	13566760	9220	9220	9220	9220	0
529	20241227	094800	13566760	9220	9220	9220	9220	0
530	20241227	094700	13566760	9220	9220	9220	9220	0
531	20241227	094600	13566760	9220	9220	9220	9220	0
532	20241227	094500	13566760	9220	9220	9220	9220	0
533	20241227	094400	13566760	9220	9220	9220	9220	1
534	20241227	094300	13557540	9230	9230	9230	9230	0
535	20241227	094200	13557540	9230	9230	9230	9230	1
536	20241227	094100	13548310	9230	9230	9230	9230	1
537	20241227	094000	13539080	9230	9230	9230	9230	0
538	20241227	093900	13539080	9230	9230	9230	9230	1
539	20241227	093800	13529850	9220	9220	9220	9220	0
540	20241227	093700	13529850	9220	9220	9220	9220	3
541	20241227	093600	13502190	9210	9210	9210	9210	0
542	20241227	093500	13502190	9210	9210	9210	9210	0
543	20241227	093400	13502190	9210	9210	9210	9210	0
544	20241227	093300	13502190	9210	9210	9210	9210	0
545	20241227	093200	13502190	9210	9210	9210	9210	0
546	20241227	093100	13502190	9210	9210	9210	9210	3
547	20241227	093000	13474560	9210	9210	9210	9210	10
548	20241227	092900	13382460	9200	9210	9210	9200	110
549	20241227	092800	12370130	9220	9220	9220	9220	0
550	20241227	092700	12370130	9220	9220	9220	9220	0
551	20241227	092600	12370130	9220	9220	9220	9220	0
552	20241227	092500	12370130	9220	9220	9220	9220	0
553	20241227	092400	12370130	9220	9230	9230	9220	2
554	20241227	092300	12351680	9200	9220	9230	9190	59
555	20241227	092200	11808420	9230	9220	9230	9220	77
556	20241227	092100	11097920	9220	9220	9220	9220	0
557	20241227	092000	11097920	9220	9220	9220	9220	0
558	20241227	091900	11097920	9220	9210	9220	9210	9
559	20241227	091800	11014990	9180	9180	9180	9180	0
560	20241227	091700	11014990	9180	9180	9180	9180	0
561	20241227	091600	11014990	9180	9180	9180	9180	10
562	20241227	091500	10923190	9220	9220	9220	9220	0
563	20241227	091400	10923190	9220	9220	9220	9220	0
564	20241227	091300	10923190	9220	9220	9220	9220	0
565	20241227	091200	10923190	9220	9220	9220	9220	0
566	20241227	091100	10923190	9220	9230	9230	9220	12
567	20241227	091000	10812450	9230	9230	9230	9230	23
568	20241227	090900	10600160	9190	9290	9290	9190	4
569	20241227	090800	10563240	9270	9250	9270	9190	45
570	20241227	090700	10146690	9190	9230	9260	9190	10
571	20241227	090600	10054500	9130	9150	9150	9130	38
572	20241227	090500	9707180	9150	9260	9260	9150	58
573	20241227	090400	9175320	9190	9190	9270	9190	23
574	20241227	090300	8963220	9170	9160	9170	9160	18
575	20241227	090200	8798290	9310	9310	9310	9310	0
576	20241227	090100	8798290	9310	9310	9310	9310	0
577	20241227	090000	8798290	9310	9310	9320	9310	945