KissMeData/036480/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	192000	126318430	9050	9050	9050	9050	546
3	20241227	191900	126318430	9050	9050	9050	9050	0
4	20241227	191800	126318430	9050	9050	9050	9050	0
5	20241227	191700	126318430	9050	9050	9050	9050	0
6	20241227	191600	126318430	9050	9050	9050	9050	0
7	20241227	191500	126318430	9050	9050	9050	9050	0
8	20241227	191400	126318430	9050	9050	9050	9050	0
9	20241227	191300	126318430	9050	9050	9050	9050	0
10	20241227	191200	126318430	9050	9050	9050	9050	0
11	20241227	191100	126318430	9050	9050	9050	9050	0
12	20241227	191000	126318430	9050	9050	9050	9050	0
13	20241227	190900	126318430	9050	9050	9050	9050	0
14	20241227	190800	126318430	9050	9050	9050	9050	0
15	20241227	190700	126318430	9050	9050	9050	9050	0
16	20241227	190600	126318430	9050	9050	9050	9050	0
17	20241227	190500	126318430	9050	9050	9050	9050	0
18	20241227	190400	126318430	9050	9050	9050	9050	0
19	20241227	190300	126318430	9050	9050	9050	9050	0
20	20241227	190200	126318430	9050	9050	9050	9050	0
21	20241227	190100	126318430	9050	9050	9050	9050	0
22	20241227	190000	126318430	9050	9050	9050	9050	0
23	20241227	185900	126318430	9050	9050	9050	9050	0
24	20241227	185800	126318430	9050	9050	9050	9050	0
25	20241227	185700	126318430	9050	9050	9050	9050	0
26	20241227	185600	126318430	9050	9050	9050	9050	0
27	20241227	185500	126318430	9050	9050	9050	9050	0
28	20241227	185400	126318430	9050	9050	9050	9050	0
29	20241227	185300	126318430	9050	9050	9050	9050	0
30	20241227	185200	126318430	9050	9050	9050	9050	0
31	20241227	185100	126318430	9050	9050	9050	9050	0
32	20241227	185000	126318430	9050	9050	9050	9050	546
33	20241227	184900	126318430	9050	9050	9050	9050	0
34	20241227	184800	126318430	9050	9050	9050	9050	0
35	20241227	184700	126318430	9050	9050	9050	9050	0
36	20241227	184600	126318430	9050	9050	9050	9050	0
37	20241227	184500	126318430	9050	9050	9050	9050	0
38	20241227	184400	126318430	9050	9050	9050	9050	0
39	20241227	184300	126318430	9050	9050	9050	9050	0
40	20241227	184200	126318430	9050	9050	9050	9050	0
41	20241227	184100	126318430	9050	9050	9050	9050	0
42	20241227	184000	126318430	9050	9050	9050	9050	0
43	20241227	183900	126318430	9050	9050	9050	9050	0
44	20241227	183800	126318430	9050	9050	9050	9050	0
45	20241227	183700	126318430	9050	9050	9050	9050	0
46	20241227	183600	126318430	9050	9050	9050	9050	0
47	20241227	183500	126318430	9050	9050	9050	9050	0
48	20241227	183400	126318430	9050	9050	9050	9050	0
49	20241227	183300	126318430	9050	9050	9050	9050	0
50	20241227	183200	126318430	9050	9050	9050	9050	0
51	20241227	183100	126318430	9050	9050	9050	9050	0
52	20241227	183000	126318430	9050	9050	9050	9050	0
53	20241227	182900	126318430	9050	9050	9050	9050	0
54	20241227	182800	126318430	9050	9050	9050	9050	0
55	20241227	182700	126318430	9050	9050	9050	9050	0
56	20241227	182600	126318430	9050	9050	9050	9050	0
57	20241227	182500	126318430	9050	9050	9050	9050	0
58	20241227	182400	126318430	9050	9050	9050	9050	0
59	20241227	182300	126318430	9050	9050	9050	9050	0
60	20241227	182200	126318430	9050	9050	9050	9050	0
61	20241227	182100	126318430	9050	9050	9050	9050	0
62	20241227	182000	126318430	9050	9050	9050	9050	546
63	20241227	181900	126318430	9050	9050	9050	9050	0
64	20241227	181800	126318430	9050	9050	9050	9050	0
65	20241227	181700	126318430	9050	9050	9050	9050	0
66	20241227	181600	126318430	9050	9050	9050	9050	0
67	20241227	181500	126318430	9050	9050	9050	9050	0
68	20241227	181400	126318430	9050	9050	9050	9050	0
69	20241227	181300	126318430	9050	9050	9050	9050	0
70	20241227	181200	126318430	9050	9050	9050	9050	0
71	20241227	181100	126318430	9050	9050	9050	9050	0
72	20241227	181000	126318430	9050	9050	9050	9050	0
73	20241227	180900	126318430	9050	9050	9050	9050	0
74	20241227	180800	126318430	9050	9050	9050	9050	0
75	20241227	180700	126318430	9050	9050	9050	9050	0
76	20241227	180600	126318430	9050	9050	9050	9050	0
77	20241227	180500	126318430	9050	9050	9050	9050	0
78	20241227	180400	126318430	9050	9050	9050	9050	0
79	20241227	180300	126318430	9050	9050	9050	9050	0
80	20241227	180200	126318430	9050	9050	9050	9050	0
81	20241227	180100	126318430	9050	9050	9050	9050	0
82	20241227	180000	126318430	9050	9050	9050	9050	0
83	20241227	175900	126318430	9050	9050	9050	9050	0
84	20241227	175800	126318430	9050	9050	9050	9050	0
85	20241227	175700	126318430	9050	9050	9050	9050	0
86	20241227	175600	126318430	9050	9050	9050	9050	0
87	20241227	175500	126318430	9050	9050	9050	9050	0
88	20241227	175400	126318430	9050	9050	9050	9050	0
89	20241227	175300	126318430	9050	9050	9050	9050	0
90	20241227	175200	126318430	9050	9050	9050	9050	0
91	20241227	175100	126318430	9050	9050	9050	9050	0
92	20241227	175000	126318430	9050	9050	9050	9050	546
93	20241227	174900	126318430	9050	9050	9050	9050	0
94	20241227	174800	126318430	9050	9050	9050	9050	0
95	20241227	174700	126318430	9050	9050	9050	9050	0
96	20241227	174600	126318430	9050	9050	9050	9050	0
97	20241227	174500	126318430	9050	9050	9050	9050	0
98	20241227	174400	126318430	9050	9050	9050	9050	0
99	20241227	174300	126318430	9050	9050	9050	9050	0
100	20241227	174200	126318430	9050	9050	9050	9050	0
101	20241227	174100	126318430	9050	9050	9050	9050	0
102	20241227	174000	126318430	9050	9050	9050	9050	0
103	20241227	173900	126318430	9050	9050	9050	9050	0
104	20241227	173800	126318430	9050	9050	9050	9050	0
105	20241227	173700	126318430	9050	9050	9050	9050	0
106	20241227	173600	126318430	9050	9050	9050	9050	0
107	20241227	173500	126318430	9050	9050	9050	9050	0
108	20241227	173400	126318430	9050	9050	9050	9050	0
109	20241227	173300	126318430	9050	9050	9050	9050	0
110	20241227	173200	126318430	9050	9050	9050	9050	0
111	20241227	173100	126318430	9050	9050	9050	9050	0
112	20241227	173000	126318430	9050	9050	9050	9050	0
113	20241227	172900	126318430	9050	9050	9050	9050	0
114	20241227	172800	126318430	9050	9050	9050	9050	0
115	20241227	172700	126318430	9050	9050	9050	9050	0
116	20241227	172600	126318430	9050	9050	9050	9050	0
117	20241227	172500	126318430	9050	9050	9050	9050	0
118	20241227	172400	126318430	9050	9050	9050	9050	0
119	20241227	172300	126318430	9050	9050	9050	9050	0
120	20241227	172200	126318430	9050	9050	9050	9050	0
121	20241227	172100	126318430	9050	9050	9050	9050	0
122	20241227	172000	126318430	9050	9050	9050	9050	546
123	20241227	171900	126318430	9050	9050	9050	9050	0
124	20241227	171800	126318430	9050	9050	9050	9050	0
125	20241227	171700	126318430	9050	9050	9050	9050	0
126	20241227	171600	126318430	9050	9050	9050	9050	0
127	20241227	171500	126318430	9050	9050	9050	9050	0
128	20241227	171400	126318430	9050	9050	9050	9050	0
129	20241227	171300	126318430	9050	9050	9050	9050	0
130	20241227	171200	126318430	9050	9050	9050	9050	0
131	20241227	171100	126318430	9050	9050	9050	9050	0
132	20241227	171000	126318430	9050	9050	9050	9050	0
133	20241227	170900	126318430	9050	9050	9050	9050	0
134	20241227	170800	126318430	9050	9050	9050	9050	0
135	20241227	170700	126318430	9050	9050	9050	9050	0
136	20241227	170600	126318430	9050	9050	9050	9050	0
137	20241227	170500	126318430	9050	9050	9050	9050	0
138	20241227	170400	126318430	9050	9050	9050	9050	0
139	20241227	170300	126318430	9050	9050	9050	9050	0
140	20241227	170200	126318430	9050	9050	9050	9050	0
141	20241227	170100	126318430	9050	9050	9050	9050	0
142	20241227	170000	126318430	9050	9050	9050	9050	0
143	20241227	165900	126318430	9050	9050	9050	9050	0
144	20241227	165800	126318430	9050	9050	9050	9050	0
145	20241227	165700	126318430	9050	9050	9050	9050	0
146	20241227	165600	126318430	9050	9050	9050	9050	0
147	20241227	165500	126318430	9050	9050	9050	9050	0
148	20241227	165400	126318430	9050	9050	9050	9050	0
149	20241227	165300	126318430	9050	9050	9050	9050	0
150	20241227	165200	126318430	9050	9050	9050	9050	0
151	20241227	165100	126318430	9050	9050	9050	9050	0
152	20241227	165000	126318430	9050	9050	9050	9050	546
153	20241227	164900	126318430	9050	9050	9050	9050	0
154	20241227	164800	126318430	9050	9050	9050	9050	0
155	20241227	164700	126318430	9050	9050	9050	9050	0
156	20241227	164600	126318430	9050	9050	9050	9050	0
157	20241227	164500	126318430	9050	9050	9050	9050	0
158	20241227	164400	126318430	9050	9050	9050	9050	0
159	20241227	164300	126318430	9050	9050	9050	9050	0
160	20241227	164200	126318430	9050	9050	9050	9050	0
161	20241227	164100	126318430	9050	9050	9050	9050	0
162	20241227	164000	126318430	9050	9050	9050	9050	0
163	20241227	163900	126318430	9050	9050	9050	9050	0
164	20241227	163800	126318430	9050	9050	9050	9050	0
165	20241227	163700	126318430	9050	9050	9050	9050	0
166	20241227	163600	126318430	9050	9050	9050	9050	0
167	20241227	163500	126318430	9050	9050	9050	9050	0
168	20241227	163400	126318430	9050	9050	9050	9050	0
169	20241227	163300	126318430	9050	9050	9050	9050	0
170	20241227	163200	126318430	9050	9050	9050	9050	0
171	20241227	163100	126318430	9050	9050	9050	9050	0
172	20241227	163000	126318430	9050	9050	9050	9050	0
173	20241227	162900	126318430	9050	9050	9050	9050	0
174	20241227	162800	126318430	9050	9050	9050	9050	0
175	20241227	162700	126318430	9050	9050	9050	9050	0
176	20241227	162600	126318430	9050	9050	9050	9050	0
177	20241227	162500	126318430	9050	9050	9050	9050	0
178	20241227	162400	126318430	9050	9050	9050	9050	0
179	20241227	162300	126318430	9050	9050	9050	9050	0
180	20241227	162200	126318430	9050	9050	9050	9050	0
181	20241227	162100	126318430	9050	9050	9050	9050	0
182	20241227	162000	126318430	9050	9050	9050	9050	546
183	20241227	161900	126318430	9050	9050	9050	9050	0
184	20241227	161800	126318430	9050	9050	9050	9050	0
185	20241227	161700	126318430	9050	9050	9050	9050	0
186	20241227	161600	126318430	9050	9050	9050	9050	0
187	20241227	161500	126318430	9050	9050	9050	9050	0
188	20241227	161400	126318430	9050	9050	9050	9050	0
189	20241227	161300	126318430	9050	9050	9050	9050	0
190	20241227	161200	126318430	9050	9050	9050	9050	0
191	20241227	161100	126318430	9050	9050	9050	9050	0
192	20241227	161000	126318430	9050	9050	9050	9050	0
193	20241227	160900	126318430	9050	9050	9050	9050	0
194	20241227	160800	126318430	9050	9050	9050	9050	0
195	20241227	160700	126318430	9050	9050	9050	9050	0
196	20241227	160600	126318430	9050	9050	9050	9050	0
197	20241227	160500	126318430	9050	9050	9050	9050	0
198	20241227	160400	126318430	9050	9050	9050	9050	0
199	20241227	160300	126318430	9050	9050	9050	9050	0
200	20241227	160200	126318430	9050	9050	9050	9050	0
201	20241227	160100	126318430	9050	9050	9050	9050	0
202	20241227	160000	126318430	9050	9050	9050	9050	0
203	20241227	155900	126318430	9050	9050	9050	9050	0
204	20241227	155800	126318430	9050	9050	9050	9050	0
205	20241227	155700	126318430	9050	9050	9050	9050	0
206	20241227	155600	126318430	9050	9050	9050	9050	0
207	20241227	155500	126318430	9050	9050	9050	9050	0
208	20241227	155400	126318430	9050	9050	9050	9050	0
209	20241227	155300	126318430	9050	9050	9050	9050	0
210	20241227	155200	126318430	9050	9050	9050	9050	0
211	20241227	155100	126318430	9050	9050	9050	9050	0
212	20241227	155000	126318430	9050	9050	9050	9050	546
213	20241227	154900	126318430	9050	9050	9050	9050	0
214	20241227	154800	126318430	9050	9050	9050	9050	0
215	20241227	154700	126318430	9050	9050	9050	9050	0
216	20241227	154600	126318430	9050	9050	9050	9050	0
217	20241227	154500	126318430	9050	9050	9050	9050	0
218	20241227	154400	126318430	9050	9050	9050	9050	0
219	20241227	154300	126318430	9050	9050	9050	9050	0
220	20241227	154200	126318430	9050	9050	9050	9050	0
221	20241227	154100	126318430	9050	9050	9050	9050	0
222	20241227	154000	126318430	9050	9050	9050	9050	0
223	20241227	153900	126318430	9050	9050	9050	9050	0
224	20241227	153800	126318430	9050	9050	9050	9050	0
225	20241227	153700	126318430	9050	9050	9050	9050	0
226	20241227	153600	126318430	9050	9050	9050	9050	0
227	20241227	153500	126318430	9050	9050	9050	9050	0
228	20241227	153400	126318430	9050	9050	9050	9050	0
229	20241227	153300	126318430	9050	9050	9050	9050	0
230	20241227	153200	126318430	9050	9050	9050	9050	0
231	20241227	153100	126318430	9050	9050	9050	9050	0
232	20241227	153000	126318430	9050	9050	9050	9050	546
233	20241227	152900	121377130	9100	9100	9100	9100	0
234	20241227	152800	121377130	9100	9100	9100	9100	0
235	20241227	152700	121377130	9100	9100	9100	9100	0
236	20241227	152600	121377130	9100	9100	9100	9100	0
237	20241227	152500	121377130	9100	9100	9100	9100	0
238	20241227	152400	121377130	9100	9100	9100	9100	0
239	20241227	152300	121377130	9100	9100	9100	9100	0
240	20241227	152200	121377130	9100	9100	9100	9100	0
241	20241227	152100	121377130	9100	9100	9100	9100	0
242	20241227	152000	121377130	9100	9100	9100	9100	0
243	20241227	151900	121377130	9100	9050	9100	9050	73
244	20241227	151800	120716380	9080	9090	9090	9080	32
245	20241227	151700	120425810	9080	9080	9080	9080	36
246	20241227	151600	120098930	9120	9120	9120	9120	0
247	20241227	151500	120098930	9120	9120	9120	9120	0
248	20241227	151400	120098930	9120	9120	9120	9120	0
249	20241227	151300	120098930	9120	9120	9120	9120	0
250	20241227	151200	120098930	9120	9120	9120	9120	0
251	20241227	151100	120098930	9120	9120	9120	9120	0
252	20241227	151000	120098930	9120	9120	9120	9120	0
253	20241227	150900	120098930	9120	9120	9120	9120	1
254	20241227	150800	120089810	9080	9080	9080	9080	400
255	20241227	150700	116457810	9130	9130	9130	9130	0
256	20241227	150600	116457810	9130	9130	9130	9130	0
257	20241227	150500	116457810	9130	9130	9130	9130	0
258	20241227	150400	116457810	9130	9130	9130	9130	1
259	20241227	150300	116448680	9090	9090	9090	9090	0
260	20241227	150200	116448680	9090	9090	9090	9090	0
261	20241227	150100	116448680	9090	9090	9090	9090	31
262	20241227	150000	116166890	9080	9080	9080	9080	0
263	20241227	145900	116166890	9080	9080	9080	9080	0
264	20241227	145800	116166890	9080	9080	9080	9080	0
265	20241227	145700	116166890	9080	9080	9080	9080	0
266	20241227	145600	116166890	9080	9080	9080	9080	0
267	20241227	145500	116166890	9080	9080	9080	9080	0
268	20241227	145400	116166890	9080	9080	9080	9080	0
269	20241227	145300	116166890	9080	9080	9080	9080	0
270	20241227	145200	116166890	9080	9080	9080	9080	0
271	20241227	145100	116166890	9080	9080	9080	9080	0
272	20241227	145000	116166890	9080	9080	9080	9080	0
273	20241227	144900	116166890	9080	9080	9080	9080	0
274	20241227	144800	116166890	9080	9080	9080	9080	1
275	20241227	144700	116157810	9090	9090	9090	9090	0
276	20241227	144600	116157810	9090	9090	9090	9090	0
277	20241227	144500	116157810	9090	9090	9090	9090	2
278	20241227	144400	116139630	9040	9040	9040	9040	25
279	20241227	144300	115913630	9040	9040	9040	9040	69
280	20241227	144200	115289870	9050	9040	9050	9020	166
281	20241227	144100	113788640	9040	9060	9060	9000	1002
282	20241227	144000	104770160	9000	9060	9060	9000	1025
283	20241227	143900	95541330	9040	9150	9150	9000	1138
284	20241227	143800	85277860	9020	9160	9160	9020	2000
285	20241227	143700	67104550	9170	9170	9170	9170	0
286	20241227	143600	67104550	9170	9170	9170	9170	0
287	20241227	143500	67104550	9170	9170	9170	9170	0
288	20241227	143400	67104550	9170	9170	9170	9170	0
289	20241227	143300	67104550	9170	9170	9170	9170	0
290	20241227	143200	67104550	9170	9170	9170	9170	0
291	20241227	143100	67104550	9170	9170	9170	9170	0
292	20241227	143000	67104550	9170	9170	9170	9170	0
293	20241227	142900	67104550	9170	9170	9170	9170	0
294	20241227	142800	67104550	9170	9170	9170	9170	1
295	20241227	142700	67095380	9160	9160	9160	9160	0
296	20241227	142600	67095380	9160	9160	9160	9160	0
297	20241227	142500	67095380	9160	9160	9160	9160	0
298	20241227	142400	67095380	9160	9160	9160	9160	0
299	20241227	142300	67095380	9160	9160	9160	9160	0
300	20241227	142200	67095380	9160	9160	9160	9160	0
301	20241227	142100	67095380	9160	9160	9160	9160	0
302	20241227	142000	67095380	9160	9160	9160	9160	1
303	20241227	141900	67086220	9210	9210	9210	9210	0
304	20241227	141800	67086220	9210	9210	9210	9210	0
305	20241227	141700	67086220	9210	9210	9210	9210	0
306	20241227	141600	67086220	9210	9210	9210	9210	0
307	20241227	141500	67086220	9210	9210	9210	9210	0
308	20241227	141400	67086220	9210	9210	9210	9210	0
309	20241227	141300	67086220	9210	9210	9210	9210	0
310	20241227	141200	67086220	9210	9210	9210	9210	0
311	20241227	141100	67086220	9210	9210	9210	9210	0
312	20241227	141000	67086220	9210	9210	9210	9210	0
313	20241227	140900	67086220	9210	9210	9210	9210	0
314	20241227	140800	67086220	9210	9210	9210	9210	0
315	20241227	140700	67086220	9210	9210	9210	9210	0
316	20241227	140600	67086220	9210	9210	9210	9210	0
317	20241227	140500	67086220	9210	9210	9210	9210	0
318	20241227	140400	67086220	9210	9210	9210	9210	0
319	20241227	140300	67086220	9210	9210	9210	9210	0
320	20241227	140200	67086220	9210	9210	9210	9210	0
321	20241227	140100	67086220	9210	9210	9210	9210	0
322	20241227	140000	67086220	9210	9210	9210	9210	0
323	20241227	135900	67086220	9210	9210	9210	9210	0
324	20241227	135800	67086220	9210	9210	9210	9210	0
325	20241227	135700	67086220	9210	9210	9210	9210	0
326	20241227	135600	67086220	9210	9210	9210	9210	0
327	20241227	135500	67086220	9210	9210	9210	9210	0
328	20241227	135400	67086220	9210	9210	9210	9210	0
329	20241227	135300	67086220	9210	9210	9210	9210	0
330	20241227	135200	67086220	9210	9210	9210	9210	0
331	20241227	135100	67086220	9210	9210	9210	9210	0
332	20241227	135000	67086220	9210	9210	9210	9210	0
333	20241227	134900	67086220	9210	9210	9210	9210	0
334	20241227	134800	67086220	9210	9210	9210	9210	0
335	20241227	134700	67086220	9210	9210	9210	9210	0
336	20241227	134600	67086220	9210	9210	9210	9210	0
337	20241227	134500	67086220	9210	9210	9210	9210	0
338	20241227	134400	67086220	9210	9210	9210	9210	0
339	20241227	134300	67086220	9210	9210	9210	9210	0
340	20241227	134200	67086220	9210	9210	9210	9210	0
341	20241227	134100	67086220	9210	9210	9210	9210	0
342	20241227	134000	67086220	9210	9210	9210	9210	0
343	20241227	133900	67086220	9210	9210	9210	9210	0
344	20241227	133800	67086220	9210	9210	9210	9210	0
345	20241227	133700	67086220	9210	9210	9210	9210	0
346	20241227	133600	67086220	9210	9210	9210	9210	0
347	20241227	133500	67086220	9210	9210	9210	9210	0
348	20241227	133400	67086220	9210	9210	9210	9210	0
349	20241227	133300	67086220	9210	9210	9210	9210	0
350	20241227	133200	67086220	9210	9210	9210	9210	0
351	20241227	133100	67086220	9210	9210	9210	9210	0
352	20241227	133000	67086220	9210	9210	9210	9210	0
353	20241227	132900	67086220	9210	9120	9210	9070	11
354	20241227	132800	66985860	9200	9200	9200	9200	0
355	20241227	132700	66985860	9200	9190	9200	9190	2
356	20241227	132600	66967470	9120	9120	9120	9120	0
357	20241227	132500	66967470	9120	9120	9120	9120	41
358	20241227	132400	66593550	9120	9120	9120	9120	1
359	20241227	132300	66584430	9060	9060	9060	9060	1
360	20241227	132200	66575370	9120	9120	9120	9120	40
361	20241227	132100	66210570	9120	9120	9120	9120	0
362	20241227	132000	66210570	9120	9120	9120	9120	0
363	20241227	131900	66210570	9120	9120	9120	9120	0
364	20241227	131800	66210570	9120	9120	9120	9120	0
365	20241227	131700	66210570	9120	9120	9120	9120	0
366	20241227	131600	66210570	9120	9120	9120	9120	3
367	20241227	131500	66183210	9120	9120	9120	9120	0
368	20241227	131400	66183210	9120	9120	9120	9120	0
369	20241227	131300	66183210	9120	9120	9120	9120	0
370	20241227	131200	66183210	9120	9120	9120	9120	0
371	20241227	131100	66183210	9120	9120	9120	9120	0
372	20241227	131000	66183210	9120	9120	9120	9120	0
373	20241227	130900	66183210	9120	9120	9120	9120	1
374	20241227	130800	66174090	9100	9100	9100	9100	0
375	20241227	130700	66174090	9100	9100	9100	9100	10
376	20241227	130600	66083090	9120	9120	9120	9120	0
377	20241227	130500	66083090	9120	9120	9120	9120	0
378	20241227	130400	66083090	9120	9120	9120	9120	0
379	20241227	130300	66083090	9120	9120	9120	9120	0
380	20241227	130200	66083090	9120	9120	9120	9120	0
381	20241227	130100	66083090	9120	9120	9120	9120	0
382	20241227	130000	66083090	9120	9120	9120	9120	1
383	20241227	125900	66073970	9060	9060	9060	9060	94
384	20241227	125800	65222330	9060	9060	9060	9060	103
385	20241227	125700	64289150	9060	9090	9090	9060	50
386	20241227	125600	63835880	9100	9100	9100	9100	0
387	20241227	125500	63835880	9100	9100	9100	9100	0
388	20241227	125400	63835880	9100	9100	9100	9100	0
389	20241227	125300	63835880	9100	9100	9100	9100	50
390	20241227	125200	63380880	9130	9130	9130	9130	0
391	20241227	125100	63380880	9130	9130	9130	9130	0
392	20241227	125000	63380880	9130	9130	9130	9130	0
393	20241227	124900	63380880	9130	9130	9130	9130	0
394	20241227	124800	63380880	9130	9130	9130	9130	0
395	20241227	124700	63380880	9130	9130	9130	9130	0
396	20241227	124600	63380880	9130	9130	9130	9130	0
397	20241227	124500	63380880	9130	9130	9130	9130	3
398	20241227	124400	63353490	9100	9100	9100	9100	0
399	20241227	124300	63353490	9100	9100	9100	9100	40
400	20241227	124200	62989490	9100	9100	9100	9100	0
401	20241227	124100	62989490	9100	9100	9100	9100	0
402	20241227	124000	62989490	9100	9100	9100	9100	0
403	20241227	123900	62989490	9100	9100	9100	9100	0
404	20241227	123800	62989490	9100	9100	9100	9100	0
405	20241227	123700	62989490	9100	9100	9100	9100	0
406	20241227	123600	62989490	9100	9100	9100	9100	0
407	20241227	123500	62989490	9100	9100	9100	9100	0
408	20241227	123400	62989490	9100	9100	9100	9100	0
409	20241227	123300	62989490	9100	9100	9100	9100	0
410	20241227	123200	62989490	9100	9100	9100	9100	0
411	20241227	123100	62989490	9100	9100	9100	9100	0
412	20241227	123000	62989490	9100	9100	9100	9100	0
413	20241227	122900	62989490	9100	9100	9100	9100	0
414	20241227	122800	62989490	9100	9100	9100	9100	0
415	20241227	122700	62989490	9100	9100	9100	9100	0
416	20241227	122600	62989490	9100	9100	9100	9100	0
417	20241227	122500	62989490	9100	9100	9100	9100	0
418	20241227	122400	62989490	9100	9100	9100	9100	0
419	20241227	122300	62989490	9100	9100	9100	9100	0
420	20241227	122200	62989490	9100	9100	9100	9100	0
421	20241227	122100	62989490	9100	9100	9100	9100	0
422	20241227	122000	62989490	9100	9100	9100	9100	0
423	20241227	121900	62989490	9100	9100	9100	9100	0
424	20241227	121800	62989490	9100	9100	9100	9100	426
425	20241227	121700	59112890	9130	9130	9130	9130	0
426	20241227	121600	59112890	9130	9130	9130	9130	0
427	20241227	121500	59112890	9130	9130	9130	9130	0
428	20241227	121400	59112890	9130	9130	9130	9130	0
429	20241227	121300	59112890	9130	9130	9130	9130	0
430	20241227	121200	59112890	9130	9100	9130	9100	232
431	20241227	121100	57001660	9130	9130	9130	9130	0
432	20241227	121000	57001660	9130	9130	9130	9130	0
433	20241227	120900	57001660	9130	9130	9130	9130	0
434	20241227	120800	57001660	9130	9130	9130	9130	0
435	20241227	120700	57001660	9130	9130	9130	9130	1
436	20241227	120600	56992530	9100	9100	9100	9100	2
437	20241227	120500	56974330	9130	9130	9130	9130	0
438	20241227	120400	56974330	9130	9130	9130	9130	0
439	20241227	120300	56974330	9130	9130	9130	9130	0
440	20241227	120200	56974330	9130	9130	9130	9130	0
441	20241227	120100	56974330	9130	9130	9130	9130	0
442	20241227	120000	56974330	9130	9130	9130	9130	0
443	20241227	115900	56974330	9130	9130	9130	9130	1
444	20241227	115800	56965200	9100	9100	9100	9100	404
445	20241227	115700	53288800	9100	9100	9100	9100	0
446	20241227	115600	53288800	9100	9100	9100	9100	0
447	20241227	115500	53288800	9100	9090	9100	9090	2
448	20241227	115400	53270610	9090	9090	9090	9090	1
449	20241227	115300	53261520	9100	9100	9100	9100	0
450	20241227	115200	53261520	9100	9100	9100	9100	0
451	20241227	115100	53261520	9100	9100	9100	9100	0
452	20241227	115000	53261520	9100	9100	9100	9100	0
453	20241227	114900	53261520	9100	9100	9100	9100	0
454	20241227	114800	53261520	9100	9100	9100	9100	0
455	20241227	114700	53261520	9100	9100	9100	9100	0
456	20241227	114600	53261520	9100	9100	9100	9100	0
457	20241227	114500	53261520	9100	9100	9100	9100	0
458	20241227	114400	53261520	9100	9100	9100	9100	0
459	20241227	114300	53261520	9100	9100	9100	9100	0
460	20241227	114200	53261520	9100	9100	9100	9100	85
461	20241227	114100	52488020	9100	9100	9100	9100	58
462	20241227	114000	51960220	9110	9110	9110	9110	0
463	20241227	113900	51960220	9110	9110	9110	9110	3
464	20241227	113800	51932890	9120	9120	9120	9120	1
465	20241227	113700	51923770	9120	9120	9120	9120	0
466	20241227	113600	51923770	9120	9120	9120	9120	0
467	20241227	113500	51923770	9120	9120	9120	9120	0
468	20241227	113400	51923770	9120	9120	9120	9120	0
469	20241227	113300	51923770	9120	9120	9120	9120	0
470	20241227	113200	51923770	9120	9120	9120	9120	0
471	20241227	113100	51923770	9120	9120	9120	9120	3
472	20241227	113000	51896410	9120	9120	9120	9120	30
473	20241227	112900	51622810	9120	9120	9120	9120	1
474	20241227	112800	51613690	9100	9070	9120	9070	24
475	20241227	112700	51395770	9060	9060	9060	9060	6
476	20241227	112600	51341410	9050	9050	9050	9050	162
477	20241227	112500	49875310	9060	9060	9060	9050	449
478	20241227	112400	45808370	9080	9080	9080	9080	1
479	20241227	112300	45799290	9070	9070	9070	9070	57
480	20241227	112200	45282300	9080	9090	9090	9080	355
481	20241227	112100	42058690	9090	9110	9110	9090	294
482	20241227	112000	39383170	9120	9120	9120	9120	17
483	20241227	111900	39228130	9120	9120	9120	9120	83
484	20241227	111800	38471170	9130	9130	9130	9130	114
485	20241227	111700	37430350	9130	9130	9130	9130	105
486	20241227	111600	36471700	9140	9140	9140	9140	3
487	20241227	111500	36444280	9240	9240	9240	9240	0
488	20241227	111400	36444280	9240	9240	9240	9240	0
489	20241227	111300	36444280	9240	9240	9240	9240	0
490	20241227	111200	36444280	9240	9240	9240	9240	0
491	20241227	111100	36444280	9240	9240	9240	9240	0
492	20241227	111000	36444280	9240	9240	9240	9240	0
493	20241227	110900	36444280	9240	9240	9240	9240	0
494	20241227	110800	36444280	9240	9240	9240	9240	0
495	20241227	110700	36444280	9240	9240	9240	9240	0
496	20241227	110600	36444280	9240	9240	9240	9240	0
497	20241227	110500	36444280	9240	9240	9240	9240	0
498	20241227	110400	36444280	9240	9240	9240	9240	0
499	20241227	110300	36444280	9240	9240	9240	9240	0
500	20241227	110200	36444280	9240	9240	9240	9240	0
501	20241227	110100	36444280	9240	9240	9240	9240	0
502	20241227	110000	36444280	9240	9240	9240	9240	0
503	20241227	105900	36444280	9240	9160	9240	9150	241
504	20241227	105800	34238970	9250	9250	9250	9250	1
505	20241227	105700	34229720	9160	9160	9160	9160	15
506	20241227	105600	34092320	9270	9270	9270	9270	0
507	20241227	105500	34092320	9270	9270	9270	9270	0
508	20241227	105400	34092320	9270	9270	9270	9270	0
509	20241227	105300	34092320	9270	9270	9270	9270	0
510	20241227	105200	34092320	9270	9270	9270	9270	0
511	20241227	105100	34092320	9270	9270	9270	9270	0
512	20241227	105000	34092320	9270	9270	9270	9270	0
513	20241227	104900	34092320	9270	9270	9270	9270	0
514	20241227	104800	34092320	9270	9270	9270	9270	0
515	20241227	104700	34092320	9270	9270	9270	9270	0
516	20241227	104600	34092320	9270	9270	9270	9270	1
517	20241227	104500	34083050	9320	9320	9320	9320	0
518	20241227	104400	34083050	9320	9320	9320	9320	0
519	20241227	104300	34083050	9320	9320	9320	9320	0
520	20241227	104200	34083050	9320	9320	9320	9320	0
521	20241227	104100	34083050	9320	9250	9320	9250	8
522	20241227	104000	34008980	9240	9240	9240	9240	0
523	20241227	103900	34008980	9240	9230	9240	9230	301
524	20241227	103800	31230740	9230	9200	9230	9150	524
525	20241227	103700	26428670	9240	9240	9240	9240	0
526	20241227	103600	26428670	9240	9240	9240	9240	0
527	20241227	103500	26428670	9240	9240	9240	9240	0
528	20241227	103400	26428670	9240	9240	9240	9240	0
529	20241227	103300	26428670	9240	9240	9240	9240	0
530	20241227	103200	26428670	9240	9240	9240	9240	0
531	20241227	103100	26428670	9240	9240	9240	9240	0
532	20241227	103000	26428670	9240	9240	9240	9240	0
533	20241227	102900	26428670	9240	9240	9240	9240	0
534	20241227	102800	26428670	9240	9240	9240	9240	0
535	20241227	102700	26428670	9240	9240	9240	9240	0
536	20241227	102600	26428670	9240	9240	9240	9240	0
537	20241227	102500	26428670	9240	9240	9240	9240	0
538	20241227	102400	26428670	9240	9240	9240	9240	0
539	20241227	102300	26428670	9240	9240	9240	9240	0
540	20241227	102200	26428670	9240	9240	9240	9240	0
541	20241227	102100	26428670	9240	9240	9240	9240	0
542	20241227	102000	26428670	9240	9240	9240	9240	0
543	20241227	101900	26428670	9240	9240	9240	9240	0
544	20241227	101800	26428670	9240	9240	9240	9240	0
545	20241227	101700	26428670	9240	9240	9240	9240	0
546	20241227	101600	26428670	9240	9240	9240	9240	0
547	20241227	101500	26428670	9240	9240	9240	9240	0
548	20241227	101400	26428670	9240	9240	9240	9240	5
549	20241227	101300	26382470	9240	9240	9240	9240	0
550	20241227	101200	26382470	9240	9240	9240	9240	0
551	20241227	101100	26382470	9240	9240	9240	9240	1
552	20241227	101000	26373230	9170	9230	9230	9170	120
553	20241227	100900	25272770	9240	9240	9240	9240	0
554	20241227	100800	25272770	9240	9240	9240	9240	0
555	20241227	100700	25272770	9240	9240	9240	9240	0
556	20241227	100600	25272770	9240	9240	9240	9240	0
557	20241227	100500	25272770	9240	9240	9240	9240	1
558	20241227	100400	25263530	9240	9240	9240	9240	0
559	20241227	100300	25263530	9240	9240	9240	9240	0
560	20241227	100200	25263530	9240	9240	9240	9240	0
561	20241227	100100	25263530	9240	9240	9240	9240	2
562	20241227	100000	25245050	9240	9240	9240	9240	0
563	20241227	095900	25245050	9240	9200	9240	9200	98
564	20241227	095800	24343410	9200	9200	9200	9200	0
565	20241227	095700	24343410	9200	9200	9200	9200	0
566	20241227	095600	24343410	9200	9160	9200	9160	210
567	20241227	095500	22419230	9160	9160	9160	9160	0
568	20241227	095400	22419230	9160	9160	9160	9160	0
569	20241227	095300	22419230	9160	9160	9160	9160	0
570	20241227	095200	22419230	9160	9160	9160	9160	0
571	20241227	095100	22419230	9160	9160	9160	9160	2
572	20241227	095000	22400910	9160	9160	9160	9160	0
573	20241227	094900	22400910	9160	9160	9160	9160	0
574	20241227	094800	22400910	9160	9160	9160	9160	0
575	20241227	094700	22400910	9160	9160	9160	9160	0
576	20241227	094600	22400910	9160	9160	9160	9160	0
577	20241227	094500	22400910	9160	9160	9160	9160	1
578	20241227	094400	22391750	9160	9160	9160	9160	10
579	20241227	094300	22300150	9170	9170	9170	9170	1
580	20241227	094200	22290980	9180	9180	9180	9180	1
581	20241227	094100	22281800	9180	9140	9180	9140	201
582	20241227	094000	20444620	9120	9150	9150	9120	300
583	20241227	093900	17705190	9160	9160	9160	9160	189
584	20241227	093800	15973950	9170	9170	9170	9170	0
585	20241227	093700	15973950	9170	9170	9170	9170	63
586	20241227	093600	15396240	9200	9200	9200	9200	0
587	20241227	093500	15396240	9200	9200	9200	9200	0
588	20241227	093400	15396240	9200	9200	9200	9200	0
589	20241227	093300	15396240	9200	9200	9200	9200	0
590	20241227	093200	15396240	9200	9200	9200	9200	0
591	20241227	093100	15396240	9200	9200	9200	9200	0
592	20241227	093000	15396240	9200	9160	9200	9160	4
593	20241227	092900	15359560	9200	9200	9200	9200	0
594	20241227	092800	15359560	9200	9200	9200	9200	0
595	20241227	092700	15359560	9200	9200	9200	9200	2
596	20241227	092600	15341160	9220	9220	9220	9220	0
597	20241227	092500	15341160	9220	9210	9220	9210	2
598	20241227	092400	15322730	9150	9150	9150	9150	110
599	20241227	092300	14316230	9230	9230	9230	9230	1
600	20241227	092200	14307000	9150	9200	9230	9150	654
601	20241227	092100	8298520	9240	9240	9240	9240	0
602	20241227	092000	8298520	9240	9240	9240	9240	3
603	20241227	091900	8270800	9250	9250	9250	9250	0
604	20241227	091800	8270800	9250	9250	9250	9250	0
605	20241227	091700	8270800	9250	9250	9250	9250	0
606	20241227	091600	8270800	9250	9250	9250	9250	0
607	20241227	091500	8270800	9250	9250	9250	9250	0
608	20241227	091400	8270800	9250	9200	9250	9200	42
609	20241227	091300	7884350	9210	9210	9210	9210	1
610	20241227	091200	7875140	9260	9270	9270	9250	79
611	20241227	091100	7143960	9270	9280	9280	9270	304
612	20241227	091000	4324880	9400	9400	9400	9400	1
613	20241227	090900	4315480	9400	9400	9400	9400	0
614	20241227	090800	4315480	9400	9400	9400	9400	0
615	20241227	090700	4315480	9400	9400	9400	9400	49
616	20241227	090600	3854880	9440	9440	9440	9440	0
617	20241227	090500	3854880	9440	9440	9440	9440	0
618	20241227	090400	3854880	9440	9440	9440	9440	0
619	20241227	090300	3854880	9440	9440	9440	9440	200
620	20241227	090200	1966880	9450	9410	9450	9410	81
621	20241227	090100	1202910	9410	9410	9410	9410	0
622	20241227	090000	1202910	9410	9480	9480	9410	127