KissMeData/030960/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	191400	1192555520	9150	9150	9150	9150	10837
3	20241223	191300	1192555520	9150	9150	9150	9150	0
4	20241223	191200	1192555520	9150	9150	9150	9150	0
5	20241223	191100	1192555520	9150	9150	9150	9150	0
6	20241223	191000	1192555520	9150	9150	9150	9150	0
7	20241223	190900	1192555520	9150	9150	9150	9150	0
8	20241223	190800	1192555520	9150	9150	9150	9150	0
9	20241223	190700	1192555520	9150	9150	9150	9150	0
10	20241223	190600	1192555520	9150	9150	9150	9150	0
11	20241223	190500	1192555520	9150	9150	9150	9150	0
12	20241223	190400	1192555520	9150	9150	9150	9150	0
13	20241223	190300	1192555520	9150	9150	9150	9150	0
14	20241223	190200	1192555520	9150	9150	9150	9150	0
15	20241223	190100	1192555520	9150	9150	9150	9150	0
16	20241223	190000	1192555520	9150	9150	9150	9150	0
17	20241223	185900	1192555520	9150	9150	9150	9150	0
18	20241223	185800	1192555520	9150	9150	9150	9150	0
19	20241223	185700	1192555520	9150	9150	9150	9150	0
20	20241223	185600	1192555520	9150	9150	9150	9150	0
21	20241223	185500	1192555520	9150	9150	9150	9150	0
22	20241223	185400	1192555520	9150	9150	9150	9150	0
23	20241223	185300	1192555520	9150	9150	9150	9150	0
24	20241223	185200	1192555520	9150	9150	9150	9150	0
25	20241223	185100	1192555520	9150	9150	9150	9150	0
26	20241223	185000	1192555520	9150	9150	9150	9150	0
27	20241223	184900	1192555520	9150	9150	9150	9150	0
28	20241223	184800	1192555520	9150	9150	9150	9150	0
29	20241223	184700	1192555520	9150	9150	9150	9150	0
30	20241223	184600	1192555520	9150	9150	9150	9150	0
31	20241223	184500	1192555520	9150	9150	9150	9150	0
32	20241223	184400	1192555520	9150	9150	9150	9150	10837
33	20241223	184300	1192555520	9150	9150	9150	9150	0
34	20241223	184200	1192555520	9150	9150	9150	9150	0
35	20241223	184100	1192555520	9150	9150	9150	9150	0
36	20241223	184000	1192555520	9150	9150	9150	9150	0
37	20241223	183900	1192555520	9150	9150	9150	9150	0
38	20241223	183800	1192555520	9150	9150	9150	9150	0
39	20241223	183700	1192555520	9150	9150	9150	9150	0
40	20241223	183600	1192555520	9150	9150	9150	9150	0
41	20241223	183500	1192555520	9150	9150	9150	9150	0
42	20241223	183400	1192555520	9150	9150	9150	9150	0
43	20241223	183300	1192555520	9150	9150	9150	9150	0
44	20241223	183200	1192555520	9150	9150	9150	9150	0
45	20241223	183100	1192555520	9150	9150	9150	9150	0
46	20241223	183000	1192555520	9150	9150	9150	9150	0
47	20241223	182900	1192555520	9150	9150	9150	9150	0
48	20241223	182800	1192555520	9150	9150	9150	9150	0
49	20241223	182700	1192555520	9150	9150	9150	9150	0
50	20241223	182600	1192555520	9150	9150	9150	9150	0
51	20241223	182500	1192555520	9150	9150	9150	9150	0
52	20241223	182400	1192555520	9150	9150	9150	9150	0
53	20241223	182300	1192555520	9150	9150	9150	9150	0
54	20241223	182200	1192555520	9150	9150	9150	9150	0
55	20241223	182100	1192555520	9150	9150	9150	9150	0
56	20241223	182000	1192555520	9150	9150	9150	9150	0
57	20241223	181900	1192555520	9150	9150	9150	9150	0
58	20241223	181800	1192555520	9150	9150	9150	9150	0
59	20241223	181700	1192555520	9150	9150	9150	9150	0
60	20241223	181600	1192555520	9150	9150	9150	9150	0
61	20241223	181500	1192555520	9150	9150	9150	9150	0
62	20241223	181400	1192555520	9150	9150	9150	9150	10837
63	20241223	181300	1192555520	9150	9150	9150	9150	0
64	20241223	181200	1192555520	9150	9150	9150	9150	0
65	20241223	181100	1192555520	9150	9150	9150	9150	0
66	20241223	181000	1192555520	9150	9150	9150	9150	0
67	20241223	180900	1192555520	9150	9150	9150	9150	0
68	20241223	180800	1192555520	9150	9150	9150	9150	0
69	20241223	180700	1192555520	9150	9150	9150	9150	0
70	20241223	180600	1192555520	9150	9150	9150	9150	0
71	20241223	180500	1192555520	9150	9150	9150	9150	0
72	20241223	180400	1192555520	9150	9150	9150	9150	0
73	20241223	180300	1192555520	9150	9150	9150	9150	0
74	20241223	180200	1192555520	9150	9150	9150	9150	0
75	20241223	180100	1192555520	9150	9150	9150	9150	0
76	20241223	180000	1192555520	9150	9150	9150	9150	0
77	20241223	175900	1192555520	9150	9150	9150	9150	0
78	20241223	175800	1192555520	9150	9150	9150	9150	0
79	20241223	175700	1192555520	9150	9150	9150	9150	0
80	20241223	175600	1192555520	9150	9150	9150	9150	0
81	20241223	175500	1192555520	9150	9150	9150	9150	0
82	20241223	175400	1192555520	9150	9150	9150	9150	0
83	20241223	175300	1192555520	9150	9150	9150	9150	0
84	20241223	175200	1192555520	9150	9150	9150	9150	0
85	20241223	175100	1192555520	9150	9150	9150	9150	0
86	20241223	175000	1192555520	9150	9150	9150	9150	0
87	20241223	174900	1192555520	9150	9150	9150	9150	0
88	20241223	174800	1192555520	9150	9150	9150	9150	0
89	20241223	174700	1192555520	9150	9150	9150	9150	0
90	20241223	174600	1192555520	9150	9150	9150	9150	0
91	20241223	174500	1192555520	9150	9150	9150	9150	0
92	20241223	174400	1192555520	9150	9150	9150	9150	10837
93	20241223	174300	1192555520	9150	9150	9150	9150	0
94	20241223	174200	1192555520	9150	9150	9150	9150	0
95	20241223	174100	1192555520	9150	9150	9150	9150	0
96	20241223	174000	1192555520	9150	9150	9150	9150	0
97	20241223	173900	1192555520	9150	9150	9150	9150	0
98	20241223	173800	1192555520	9150	9150	9150	9150	0
99	20241223	173700	1192555520	9150	9150	9150	9150	0
100	20241223	173600	1192555520	9150	9150	9150	9150	0
101	20241223	173500	1192555520	9150	9150	9150	9150	0
102	20241223	173400	1192555520	9150	9150	9150	9150	0
103	20241223	173300	1192555520	9150	9150	9150	9150	0
104	20241223	173200	1192555520	9150	9150	9150	9150	0
105	20241223	173100	1192555520	9150	9150	9150	9150	0
106	20241223	173000	1192555520	9150	9150	9150	9150	0
107	20241223	172900	1192555520	9150	9150	9150	9150	0
108	20241223	172800	1192555520	9150	9150	9150	9150	0
109	20241223	172700	1192555520	9150	9150	9150	9150	0
110	20241223	172600	1192555520	9150	9150	9150	9150	0
111	20241223	172500	1192555520	9150	9150	9150	9150	0
112	20241223	172400	1192555520	9150	9150	9150	9150	0
113	20241223	172300	1192555520	9150	9150	9150	9150	0
114	20241223	172200	1192555520	9150	9150	9150	9150	0
115	20241223	172100	1192555520	9150	9150	9150	9150	0
116	20241223	172000	1192555520	9150	9150	9150	9150	0
117	20241223	171900	1192555520	9150	9150	9150	9150	0
118	20241223	171800	1192555520	9150	9150	9150	9150	0
119	20241223	171700	1192555520	9150	9150	9150	9150	0
120	20241223	171600	1192555520	9150	9150	9150	9150	0
121	20241223	171500	1192555520	9150	9150	9150	9150	0
122	20241223	171400	1192555520	9150	9150	9150	9150	10837
123	20241223	171300	1192555520	9150	9150	9150	9150	0
124	20241223	171200	1192555520	9150	9150	9150	9150	0
125	20241223	171100	1192555520	9150	9150	9150	9150	0
126	20241223	171000	1192555520	9150	9150	9150	9150	0
127	20241223	170900	1192555520	9150	9150	9150	9150	0
128	20241223	170800	1192555520	9150	9150	9150	9150	0
129	20241223	170700	1192555520	9150	9150	9150	9150	0
130	20241223	170600	1192555520	9150	9150	9150	9150	0
131	20241223	170500	1192555520	9150	9150	9150	9150	0
132	20241223	170400	1192555520	9150	9150	9150	9150	0
133	20241223	170300	1192555520	9150	9150	9150	9150	0
134	20241223	170200	1192555520	9150	9150	9150	9150	0
135	20241223	170100	1192555520	9150	9150	9150	9150	0
136	20241223	170000	1192555520	9150	9150	9150	9150	0
137	20241223	165900	1192555520	9150	9150	9150	9150	0
138	20241223	165800	1192555520	9150	9150	9150	9150	0
139	20241223	165700	1192555520	9150	9150	9150	9150	0
140	20241223	165600	1192555520	9150	9150	9150	9150	0
141	20241223	165500	1192555520	9150	9150	9150	9150	0
142	20241223	165400	1192555520	9150	9150	9150	9150	0
143	20241223	165300	1192555520	9150	9150	9150	9150	0
144	20241223	165200	1192555520	9150	9150	9150	9150	0
145	20241223	165100	1192555520	9150	9150	9150	9150	0
146	20241223	165000	1192555520	9150	9150	9150	9150	0
147	20241223	164900	1192555520	9150	9150	9150	9150	0
148	20241223	164800	1192555520	9150	9150	9150	9150	0
149	20241223	164700	1192555520	9150	9150	9150	9150	0
150	20241223	164600	1192555520	9150	9150	9150	9150	0
151	20241223	164500	1192555520	9150	9150	9150	9150	0
152	20241223	164400	1192555520	9150	9150	9150	9150	10837
153	20241223	164300	1192555520	9150	9150	9150	9150	0
154	20241223	164200	1192555520	9150	9150	9150	9150	0
155	20241223	164100	1192555520	9150	9150	9150	9150	0
156	20241223	164000	1192555520	9150	9150	9150	9150	0
157	20241223	163900	1192555520	9150	9150	9150	9150	0
158	20241223	163800	1192555520	9150	9150	9150	9150	0
159	20241223	163700	1192555520	9150	9150	9150	9150	0
160	20241223	163600	1192555520	9150	9150	9150	9150	0
161	20241223	163500	1192555520	9150	9150	9150	9150	0
162	20241223	163400	1192555520	9150	9150	9150	9150	0
163	20241223	163300	1192555520	9150	9150	9150	9150	0
164	20241223	163200	1192555520	9150	9150	9150	9150	0
165	20241223	163100	1192555520	9150	9150	9150	9150	0
166	20241223	163000	1192555520	9150	9150	9150	9150	0
167	20241223	162900	1192555520	9150	9150	9150	9150	0
168	20241223	162800	1192555520	9150	9150	9150	9150	0
169	20241223	162700	1192555520	9150	9150	9150	9150	0
170	20241223	162600	1192555520	9150	9150	9150	9150	0
171	20241223	162500	1192555520	9150	9150	9150	9150	0
172	20241223	162400	1192555520	9150	9150	9150	9150	0
173	20241223	162300	1192555520	9150	9150	9150	9150	0
174	20241223	162200	1192555520	9150	9150	9150	9150	0
175	20241223	162100	1192555520	9150	9150	9150	9150	0
176	20241223	162000	1192555520	9150	9150	9150	9150	0
177	20241223	161900	1192555520	9150	9150	9150	9150	0
178	20241223	161800	1192555520	9150	9150	9150	9150	0
179	20241223	161700	1192555520	9150	9150	9150	9150	0
180	20241223	161600	1192555520	9150	9150	9150	9150	0
181	20241223	161500	1192555520	9150	9150	9150	9150	0
182	20241223	161400	1192555520	9150	9150	9150	9150	10837
183	20241223	161300	1192555520	9150	9150	9150	9150	0
184	20241223	161200	1192555520	9150	9150	9150	9150	0
185	20241223	161100	1192555520	9150	9150	9150	9150	0
186	20241223	161000	1192555520	9150	9150	9150	9150	0
187	20241223	160900	1192555520	9150	9150	9150	9150	0
188	20241223	160800	1192555520	9150	9150	9150	9150	0
189	20241223	160700	1192555520	9150	9150	9150	9150	0
190	20241223	160600	1192555520	9150	9150	9150	9150	0
191	20241223	160500	1192555520	9150	9150	9150	9150	0
192	20241223	160400	1192555520	9150	9150	9150	9150	0
193	20241223	160300	1192555520	9150	9150	9150	9150	0
194	20241223	160200	1192555520	9150	9150	9150	9150	0
195	20241223	160100	1192555520	9150	9150	9150	9150	0
196	20241223	160000	1192555520	9150	9150	9150	9150	0
197	20241223	155900	1192555520	9150	9150	9150	9150	0
198	20241223	155800	1192555520	9150	9150	9150	9150	0
199	20241223	155700	1192555520	9150	9150	9150	9150	0
200	20241223	155600	1192555520	9150	9150	9150	9150	0
201	20241223	155500	1192555520	9150	9150	9150	9150	0
202	20241223	155400	1192555520	9150	9150	9150	9150	0
203	20241223	155300	1192555520	9150	9150	9150	9150	0
204	20241223	155200	1192555520	9150	9150	9150	9150	0
205	20241223	155100	1192555520	9150	9150	9150	9150	0
206	20241223	155000	1192555520	9150	9150	9150	9150	0
207	20241223	154900	1192555520	9150	9150	9150	9150	0
208	20241223	154800	1192555520	9150	9150	9150	9150	0
209	20241223	154700	1192555520	9150	9150	9150	9150	0
210	20241223	154600	1192555520	9150	9150	9150	9150	0
211	20241223	154500	1192555520	9150	9150	9150	9150	0
212	20241223	154400	1192555520	9150	9150	9150	9150	10837
213	20241223	154300	1192555520	9150	9150	9150	9150	0
214	20241223	154200	1192555520	9150	9150	9150	9150	0
215	20241223	154100	1192555520	9150	9150	9150	9150	0
216	20241223	154000	1192555520	9150	9150	9150	9150	0
217	20241223	153900	1192555520	9150	9150	9150	9150	0
218	20241223	153800	1192555520	9150	9150	9150	9150	0
219	20241223	153700	1192555520	9150	9150	9150	9150	0
220	20241223	153600	1192555520	9150	9150	9150	9150	0
221	20241223	153500	1192555520	9150	9150	9150	9150	0
222	20241223	153400	1192555520	9150	9150	9150	9150	0
223	20241223	153300	1192555520	9150	9150	9150	9150	0
224	20241223	153200	1192555520	9150	9150	9150	9150	0
225	20241223	153100	1192555520	9150	9150	9150	9150	0
226	20241223	153000	1192555520	9150	9150	9150	9150	10837
227	20241223	152900	1093396970	9240	9240	9240	9240	0
228	20241223	152800	1093396970	9240	9240	9240	9240	0
229	20241223	152700	1093396970	9240	9240	9240	9240	0
230	20241223	152600	1093396970	9240	9240	9240	9240	0
231	20241223	152500	1093396970	9240	9240	9240	9240	0
232	20241223	152400	1093396970	9240	9240	9240	9240	0
233	20241223	152300	1093396970	9240	9240	9240	9240	0
234	20241223	152200	1093396970	9240	9240	9240	9240	0
235	20241223	152100	1093396970	9240	9240	9240	9240	0
236	20241223	152000	1093396970	9240	9240	9240	9240	0
237	20241223	151900	1093396970	9240	9240	9250	9240	754
238	20241223	151800	1086429970	9260	9230	9260	9230	1442
239	20241223	151700	1073096320	9240	9230	9240	9230	59
240	20241223	151600	1072551360	9250	9220	9250	9210	1629
241	20241223	151500	1057521720	9190	9190	9190	9190	71
242	20241223	151400	1056869230	9190	9190	9190	9190	62
243	20241223	151300	1056299450	9220	9210	9220	9210	121
244	20241223	151200	1055185030	9170	9170	9170	9170	20
245	20241223	151100	1055001630	9160	9210	9210	9160	169
246	20241223	151000	1053452230	9200	9200	9200	9200	504
247	20241223	150900	1048815430	9210	9210	9210	9210	0
248	20241223	150800	1048815430	9210	9210	9210	9210	0
249	20241223	150700	1048815430	9210	9200	9210	9200	101
250	20241223	150600	1047886220	9210	9210	9210	9210	632
251	20241223	150500	1042065500	9210	9200	9210	9200	68
252	20241223	150400	1041439880	9200	9200	9200	9200	200
253	20241223	150300	1039599880	9190	9190	9190	9190	92
254	20241223	150200	1038754400	9190	9190	9190	9190	8
255	20241223	150100	1038680880	9150	9200	9200	9150	1929
256	20241223	150000	1020996400	9200	9170	9200	9170	415
257	20241223	145900	1017184940	9170	9180	9180	9170	127
258	20241223	145800	1016019440	9180	9170	9180	9170	315
259	20241223	145700	1013128440	9170	9170	9170	9170	799
260	20241223	145600	1005801610	9170	9170	9170	9170	1
261	20241223	145500	1005792440	9160	9160	9160	9160	50
262	20241223	145400	1005334440	9140	9150	9150	9140	336
263	20241223	145300	1002261860	9200	9200	9200	9200	0
264	20241223	145200	1002261860	9200	9170	9200	9160	1592
265	20241223	145100	987647620	9170	9180	9180	9170	70
266	20241223	145000	987005680	9180	9160	9180	9160	492
267	20241223	144900	982491010	9160	9160	9160	9160	5
268	20241223	144800	982445210	9160	9160	9160	9160	0
269	20241223	144700	982445210	9160	9160	9160	9160	21
270	20241223	144600	982252850	9170	9160	9170	9160	21
271	20241223	144500	982060290	9160	9160	9160	9160	0
272	20241223	144400	982060290	9160	9150	9160	9150	478
273	20241223	144300	977682260	9150	9150	9150	9150	15
274	20241223	144200	977545010	9150	9140	9150	9140	150
275	20241223	144100	976173220	9130	9140	9140	9130	11
276	20241223	144000	976072780	9130	9130	9130	9130	2
277	20241223	143900	976054520	9150	9130	9150	9130	23
278	20241223	143800	975844110	9150	9150	9150	9150	1
279	20241223	143700	975834960	9130	9130	9130	9130	10
280	20241223	143600	975743660	9130	9130	9130	9130	0
281	20241223	143500	975743660	9130	9130	9150	9130	564
282	20241223	143400	970585920	9140	9130	9140	9130	129
283	20241223	143300	969406960	9130	9130	9130	9130	0
284	20241223	143200	969406960	9130	9130	9130	9130	5
285	20241223	143100	969361310	9120	9100	9120	9100	109
286	20241223	143000	968367830	9120	9120	9120	9120	31
287	20241223	142900	968085110	9100	9100	9100	9100	1
288	20241223	142800	968076010	9100	9100	9100	9100	0
289	20241223	142700	968076010	9100	9100	9100	9100	20
290	20241223	142600	967894010	9100	9100	9100	9100	800
291	20241223	142500	960614010	9100	9100	9100	9100	0
292	20241223	142400	960614010	9100	9100	9100	9100	0
293	20241223	142300	960614010	9100	9100	9100	9100	0
294	20241223	142200	960614010	9100	9100	9100	9100	402
295	20241223	142100	956955810	9100	9100	9100	9100	0
296	20241223	142000	956955810	9100	9100	9100	9100	0
297	20241223	141900	956955810	9100	9100	9100	9100	104
298	20241223	141800	956009410	9100	9100	9100	9100	1
299	20241223	141700	956000310	9100	9100	9100	9100	0
300	20241223	141600	956000310	9100	9110	9110	9100	1759
301	20241223	141500	939990260	9120	9120	9120	9120	0
302	20241223	141400	939990260	9120	9120	9120	9120	83
303	20241223	141300	939233300	9110	9120	9120	9110	221
304	20241223	141200	937217820	9120	9120	9120	9120	0
305	20241223	141100	937217820	9120	9120	9120	9120	0
306	20241223	141000	937217820	9120	9120	9120	9120	5
307	20241223	140900	937172220	9120	9120	9120	9120	3
308	20241223	140800	937144860	9120	9120	9120	9120	20
309	20241223	140700	936962460	9120	9120	9120	9120	0
310	20241223	140600	936962460	9120	9120	9120	9120	11
311	20241223	140500	936862140	9120	9120	9120	9120	0
312	20241223	140400	936862140	9120	9120	9120	9120	0
313	20241223	140300	936862140	9120	9120	9120	9120	0
314	20241223	140200	936862140	9120	9120	9120	9120	0
315	20241223	140100	936862140	9120	9120	9120	9120	0
316	20241223	140000	936862140	9120	9120	9120	9120	0
317	20241223	135900	936862140	9120	9120	9120	9120	1
318	20241223	135800	936853020	9130	9130	9130	9130	0
319	20241223	135700	936853020	9130	9130	9130	9130	1
320	20241223	135600	936843890	9120	9120	9120	9120	0
321	20241223	135500	936843890	9120	9120	9120	9120	0
322	20241223	135400	936843890	9120	9130	9130	9120	345
323	20241223	135300	933697040	9140	9140	9140	9140	1
324	20241223	135200	933687900	9140	9140	9140	9140	0
325	20241223	135100	933687900	9140	9140	9140	9140	45
326	20241223	135000	933276600	9150	9150	9150	9150	0
327	20241223	134900	933276600	9150	9150	9150	9150	0
328	20241223	134800	933276600	9150	9150	9150	9150	0
329	20241223	134700	933276600	9150	9150	9150	9150	0
330	20241223	134600	933276600	9150	9150	9150	9150	0
331	20241223	134500	933276600	9150	9140	9150	9140	85
332	20241223	134400	932499690	9150	9150	9150	9150	1
333	20241223	134300	932490540	9150	9150	9150	9150	51
334	20241223	134200	932023890	9150	9150	9150	9150	2
335	20241223	134100	932005590	9150	9150	9150	9150	0
336	20241223	134000	932005590	9150	9150	9150	9150	100
337	20241223	133900	931090590	9150	9150	9150	9150	20
338	20241223	133800	930907590	9160	9160	9160	9160	44
339	20241223	133700	930504550	9150	9150	9150	9150	99
340	20241223	133600	929598700	9110	9110	9110	9110	0
341	20241223	133500	929598700	9110	9110	9110	9110	0
342	20241223	133400	929598700	9110	9120	9120	9110	448
343	20241223	133300	925516790	9120	9140	9140	9120	56
344	20241223	133200	925005580	9150	9150	9150	9150	0
345	20241223	133100	925005580	9150	9150	9150	9150	87
346	20241223	133000	924209530	9150	9150	9150	9150	35
347	20241223	132900	923889280	9160	9160	9160	9160	1
348	20241223	132800	923880120	9160	9150	9160	9150	205
349	20241223	132700	922002870	9130	9120	9130	9120	359
350	20241223	132600	918727470	9130	9130	9130	9130	18
351	20241223	132500	918563130	9140	9140	9140	9140	0
352	20241223	132400	918563130	9140	9140	9140	9140	0
353	20241223	132300	918563130	9140	9140	9140	9140	0
354	20241223	132200	918563130	9140	9140	9140	9140	0
355	20241223	132100	918563130	9140	9140	9140	9140	0
356	20241223	132000	918563130	9140	9140	9140	9140	441
357	20241223	131900	914532390	9130	9130	9130	9130	6
358	20241223	131800	914477610	9130	9130	9130	9130	11
359	20241223	131700	914377180	9130	9130	9130	9130	0
360	20241223	131600	914377180	9130	9130	9130	9130	0
361	20241223	131500	914377180	9130	9130	9130	9130	0
362	20241223	131400	914377180	9130	9130	9130	9130	0
363	20241223	131300	914377180	9130	9130	9130	9130	3
364	20241223	131200	914349790	9110	9110	9110	9110	72
365	20241223	131100	913693870	9110	9110	9110	9110	0
366	20241223	131000	913693870	9110	9120	9120	9110	140
367	20241223	130900	912418380	9120	9120	9120	9120	11
368	20241223	130800	912318060	9110	9110	9110	9110	100
369	20241223	130700	911407060	9110	9110	9110	9110	0
370	20241223	130600	911407060	9110	9110	9110	9110	0
371	20241223	130500	911407060	9110	9110	9110	9110	0
372	20241223	130400	911407060	9110	9110	9110	9110	0
373	20241223	130300	911407060	9110	9110	9110	9110	189
374	20241223	130200	909685270	9100	9100	9100	9100	0
375	20241223	130100	909685270	9100	9100	9100	9100	0
376	20241223	130000	909685270	9100	9100	9100	9100	0
377	20241223	125900	909685270	9100	9100	9100	9100	28
378	20241223	125800	909430470	9100	9100	9100	9100	0
379	20241223	125700	909430470	9100	9100	9100	9100	0
380	20241223	125600	909430470	9100	9100	9100	9100	0
381	20241223	125500	909430470	9100	9110	9110	9100	73
382	20241223	125400	908766060	9130	9130	9130	9130	0
383	20241223	125300	908766060	9130	9130	9130	9130	0
384	20241223	125200	908766060	9130	9130	9130	9130	0
385	20241223	125100	908766060	9130	9130	9130	9130	0
386	20241223	125000	908766060	9130	9110	9140	9110	605
387	20241223	124900	903254380	9120	9120	9120	9120	0
388	20241223	124800	903254380	9120	9120	9120	9120	0
389	20241223	124700	903254380	9120	9120	9120	9120	264
390	20241223	124600	900846700	9130	9130	9130	9130	133
391	20241223	124500	899632410	9120	9120	9120	9120	0
392	20241223	124400	899632410	9120	9120	9120	9120	0
393	20241223	124300	899632410	9120	9120	9120	9120	51
394	20241223	124200	899167290	9110	9110	9110	9110	91
395	20241223	124100	898338280	9120	9120	9120	9120	123
396	20241223	124000	897216520	9120	9120	9120	9120	60
397	20241223	123900	896669320	9130	9130	9130	9130	0
398	20241223	123800	896669320	9130	9130	9130	9130	0
399	20241223	123700	896669320	9130	9130	9130	9130	1
400	20241223	123600	896660190	9130	9130	9130	9130	29
401	20241223	123500	896395420	9130	9130	9130	9130	1
402	20241223	123400	896386290	9140	9130	9140	9130	6
403	20241223	123300	896331500	9130	9130	9130	9130	1
404	20241223	123200	896322370	9130	9130	9130	9130	0
405	20241223	123100	896322370	9130	9130	9130	9130	0
406	20241223	123000	896322370	9130	9130	9130	9130	92
407	20241223	122900	895482410	9130	9130	9130	9130	0
408	20241223	122800	895482410	9130	9130	9130	9130	0
409	20241223	122700	895482410	9130	9130	9130	9130	1
410	20241223	122600	895473280	9120	9120	9120	9120	0
411	20241223	122500	895473280	9120	9120	9120	9120	0
412	20241223	122400	895473280	9120	9120	9120	9120	0
413	20241223	122300	895473280	9120	9120	9120	9120	0
414	20241223	122200	895473280	9120	9120	9120	9120	1
415	20241223	122100	895464160	9110	9110	9110	9110	0
416	20241223	122000	895464160	9110	9110	9110	9110	0
417	20241223	121900	895464160	9110	9110	9110	9110	0
418	20241223	121800	895464160	9110	9120	9120	9110	501
419	20241223	121700	890899580	9120	9140	9140	9120	262
420	20241223	121600	888506540	9140	9130	9140	9130	504
421	20241223	121500	883901220	9130	9130	9130	9130	0
422	20241223	121400	883901220	9130	9130	9130	9130	0
423	20241223	121300	883901220	9130	9130	9130	9130	2
424	20241223	121200	883882960	9120	9120	9120	9120	1
425	20241223	121100	883873840	9120	9120	9120	9120	0
426	20241223	121000	883873840	9120	9120	9120	9120	0
427	20241223	120900	883873840	9120	9130	9130	9120	1200
428	20241223	120800	872929720	9130	9130	9130	9130	221
429	20241223	120700	870911990	9140	9140	9140	9140	130
430	20241223	120600	869723790	9120	9120	9120	9120	0
431	20241223	120500	869723790	9120	9120	9120	9120	1
432	20241223	120400	869714670	9120	9130	9130	9120	819
433	20241223	120300	862237380	9130	9130	9130	9130	185
434	20241223	120200	860548330	9120	9120	9120	9120	0
435	20241223	120100	860548330	9120	9120	9120	9120	0
436	20241223	120000	860548330	9120	9110	9120	9110	24
437	20241223	115900	860329640	9110	9110	9120	9110	261
438	20241223	115800	857950620	9110	9110	9110	9110	4
439	20241223	115700	857914180	9110	9110	9110	9110	1
440	20241223	115600	857905070	9110	9110	9110	9110	122
441	20241223	115500	856793650	9100	9090	9100	9090	171
442	20241223	115400	855237750	9090	9090	9090	9090	56
443	20241223	115300	854728710	9090	9100	9100	9090	41
444	20241223	115200	854356010	9100	9100	9100	9100	0
445	20241223	115100	854356010	9100	9090	9100	9090	27
446	20241223	115000	854110550	9090	9090	9090	9090	0
447	20241223	114900	854110550	9090	9090	9090	9090	0
448	20241223	114800	854110550	9090	9090	9090	9090	0
449	20241223	114700	854110550	9090	9090	9090	9090	0
450	20241223	114600	854110550	9090	9090	9090	9090	300
451	20241223	114500	851383550	9100	9100	9100	9100	0
452	20241223	114400	851383550	9100	9090	9100	9090	319
453	20241223	114300	848483330	9100	9100	9100	9100	0
454	20241223	114200	848483330	9100	9100	9100	9100	14
455	20241223	114100	848355930	9100	9100	9100	9100	6
456	20241223	114000	848301330	9100	9100	9100	9100	0
457	20241223	113900	848301330	9100	9100	9100	9100	0
458	20241223	113800	848301330	9100	9100	9100	9100	0
459	20241223	113700	848301330	9100	9100	9100	9100	122
460	20241223	113600	847191130	9100	9100	9100	9100	0
461	20241223	113500	847191130	9100	9100	9100	9100	23
462	20241223	113400	846981830	9100	9100	9100	9100	0
463	20241223	113300	846981830	9100	9100	9100	9100	0
464	20241223	113200	846981830	9100	9100	9100	9100	0
465	20241223	113100	846981830	9100	9100	9100	9100	0
466	20241223	113000	846981830	9100	9100	9100	9100	45
467	20241223	112900	846572330	9090	9100	9100	9090	278
468	20241223	112800	844043310	9100	9100	9100	9100	0
469	20241223	112700	844043310	9100	9100	9100	9100	2
470	20241223	112600	844025110	9100	9100	9100	9100	7
471	20241223	112500	843961410	9090	9090	9090	9090	0
472	20241223	112400	843961410	9090	9090	9090	9090	10
473	20241223	112300	843870510	9110	9110	9110	9110	0
474	20241223	112200	843870510	9110	9110	9110	9110	0
475	20241223	112100	843870510	9110	9110	9110	9110	0
476	20241223	112000	843870510	9110	9110	9110	9110	2
477	20241223	111900	843852290	9110	9110	9110	9110	0
478	20241223	111800	843852290	9110	9110	9110	9110	1
479	20241223	111700	843843180	9100	9100	9100	9100	0
480	20241223	111600	843843180	9100	9100	9100	9100	27
481	20241223	111500	843597480	9100	9100	9100	9100	1
482	20241223	111400	843588380	9080	9080	9080	9080	5
483	20241223	111300	843542980	9080	9080	9080	9080	0
484	20241223	111200	843542980	9080	9080	9080	9080	0
485	20241223	111100	843542980	9080	9080	9080	9080	0
486	20241223	111000	843542980	9080	9080	9080	9080	200
487	20241223	110900	841726980	9080	9080	9080	9080	0
488	20241223	110800	841726980	9080	9090	9090	9080	63
489	20241223	110700	841154920	9120	9120	9120	9120	0
490	20241223	110600	841154920	9120	9120	9120	9120	5
491	20241223	110500	841109320	9090	9090	9090	9090	100
492	20241223	110400	840200320	9090	9130	9130	9090	101
493	20241223	110300	839282190	9070	9070	9070	9070	0
494	20241223	110200	839282190	9070	9070	9070	9070	0
495	20241223	110100	839282190	9070	9070	9070	9070	0
496	20241223	110000	839282190	9070	9070	9070	9060	107
497	20241223	105900	838312190	9070	9070	9070	9070	28
498	20241223	105800	838058230	9070	9070	9070	9070	0
499	20241223	105700	838058230	9070	9070	9070	9070	4
500	20241223	105600	838021950	9060	9060	9060	9060	23
501	20241223	105500	837813570	9050	9050	9050	9050	0
502	20241223	105400	837813570	9050	9060	9060	9050	1813
503	20241223	105300	821395120	9050	9050	9050	9050	0
504	20241223	105200	821395120	9050	9050	9050	9050	0
505	20241223	105100	821395120	9050	9060	9060	9050	552
506	20241223	105000	816398820	9060	9070	9070	9060	94
507	20241223	104900	815547080	9060	9090	9090	9060	445
508	20241223	104800	811512230	9150	9110	9170	9090	205
509	20241223	104700	809636940	9110	9110	9110	9110	100
510	20241223	104600	808725940	9080	9080	9090	9080	405
511	20241223	104500	805048530	9070	9070	9070	9070	10
512	20241223	104400	804957830	9070	9070	9070	9070	124
513	20241223	104300	803833150	9080	9080	9080	9080	9
514	20241223	104200	803751430	9080	9080	9080	9080	0
515	20241223	104100	803751430	9080	9080	9080	9080	3
516	20241223	104000	803724190	9070	9070	9070	9070	0
517	20241223	103900	803724190	9070	9070	9070	9070	91
518	20241223	103800	802898820	9060	9060	9060	9060	0
519	20241223	103700	802898820	9060	9060	9060	9060	140
520	20241223	103600	801630420	9060	9060	9060	9060	105
521	20241223	103500	800679120	9060	9060	9060	9060	37
522	20241223	103400	800343900	9060	9060	9060	9060	150
523	20241223	103300	798984900	9060	9060	9060	9060	0
524	20241223	103200	798984900	9060	9060	9060	9060	2
525	20241223	103100	798966780	9060	9060	9060	9060	0
526	20241223	103000	798966780	9060	9060	9060	9060	1
527	20241223	102900	798957720	9060	9060	9060	9060	4
528	20241223	102800	798921480	9050	9050	9050	9050	286
529	20241223	102700	796333180	9050	9050	9050	9050	88
530	20241223	102600	795536780	9040	9040	9040	9040	0
531	20241223	102500	795536780	9040	9050	9050	9040	230
532	20241223	102400	793456780	9040	9040	9040	9040	0
533	20241223	102300	793456780	9040	9040	9040	9040	0
534	20241223	102200	793456780	9040	9040	9040	9030	1793
535	20241223	102100	777255390	9040	9050	9050	9040	1320
536	20241223	102000	765320090	9050	9060	9060	9050	562
537	20241223	101900	760233700	9060	9070	9070	9060	357
538	20241223	101800	756996500	9070	9080	9080	9070	221
539	20241223	101700	754992020	9080	9080	9080	9080	50
540	20241223	101600	754538020	9070	9050	9070	9050	585
541	20241223	101500	749232270	9050	9050	9050	9050	32
542	20241223	101400	748942670	9070	9070	9070	9070	4
543	20241223	101300	748906390	9070	9060	9070	9040	1154
544	20241223	101200	738467990	9060	9060	9060	9060	66
545	20241223	101100	737870030	9050	9060	9060	9050	446
546	20241223	101000	733833630	9040	9060	9060	9040	370
547	20241223	100900	730485600	9050	9060	9060	9050	1169
548	20241223	100800	719903710	9050	9050	9050	9050	2468
549	20241223	100700	697568310	9060	9090	9090	9060	2322
550	20241223	100600	676504270	9090	9090	9090	9090	0
551	20241223	100500	676504270	9090	9090	9090	9090	305
552	20241223	100400	673731820	9090	9100	9100	9090	418
553	20241223	100300	669932050	9110	9110	9110	9110	18
554	20241223	100200	669768070	9110	9120	9120	9110	33
555	20241223	100100	669467340	9120	9110	9120	9110	163
556	20241223	100000	667981530	9090	9100	9100	9090	60
557	20241223	095900	667435830	9090	9090	9090	9090	24
558	20241223	095800	667217670	9090	9090	9090	9090	13
559	20241223	095700	667099500	9080	9080	9080	9080	5
560	20241223	095600	667054100	9110	9110	9110	9110	0
561	20241223	095500	667054100	9110	9100	9110	9100	115
562	20241223	095400	666007300	9110	9110	9110	9100	49
563	20241223	095300	665561000	9110	9110	9110	9110	163
564	20241223	095200	664076070	9100	9110	9110	9100	49
565	20241223	095100	663629710	9110	9110	9110	9110	9
566	20241223	095000	663547720	9110	9110	9110	9110	1
567	20241223	094900	663538610	9110	9110	9110	9110	0
568	20241223	094800	663538610	9110	9110	9110	9110	1
569	20241223	094700	663529500	9050	9070	9070	9050	619
570	20241223	094600	657922240	9060	9070	9070	9060	117
571	20241223	094500	656861100	9060	9060	9060	9060	354
572	20241223	094400	653653860	9060	9060	9060	9060	5
573	20241223	094300	653608560	9060	9100	9100	9060	660
574	20241223	094200	647624700	9070	9070	9070	9070	0
575	20241223	094100	647624700	9070	9090	9090	9070	257
576	20241223	094000	645292930	9070	9100	9100	9070	455
577	20241223	093900	641158030	9090	9090	9090	9090	8
578	20241223	093800	641085310	9050	9110	9110	9050	5265
579	20241223	093700	593367900	9110	9110	9110	9110	396
580	20241223	093600	589760340	9110	9120	9120	9110	1049
581	20241223	093500	580194090	9120	9120	9120	9120	172
582	20241223	093400	578625450	9120	9130	9130	9120	1034
583	20241223	093300	569188630	9120	9120	9120	9120	308
584	20241223	093200	566379670	9120	9130	9150	9120	101
585	20241223	093100	565457670	9130	9130	9130	9130	14
586	20241223	093000	565329850	9160	9130	9160	9120	297
587	20241223	092900	562618190	9130	9140	9140	9130	168
588	20241223	092800	561083340	9140	9140	9140	9140	42
589	20241223	092700	560699460	9150	9170	9170	9150	640
590	20241223	092600	554837370	9170	9210	9220	9170	1184
591	20241223	092500	543928940	9210	9120	9210	9120	1074
592	20241223	092400	534077600	9120	9120	9120	9120	27
593	20241223	092300	533831360	9170	9150	9170	9150	374
594	20241223	092200	530409000	9150	9170	9170	9150	2284
595	20241223	092100	509508060	9170	9130	9170	9130	1441
596	20241223	092000	496335860	9120	9100	9120	9090	1014
597	20241223	091900	487091310	9110	9090	9110	9090	130
598	20241223	091800	485907830	9090	9110	9110	9080	146
599	20241223	091700	484580200	9100	9100	9110	9100	663
600	20241223	091600	478543010	9080	9090	9090	9080	40
601	20241223	091500	478179420	9090	9080	9090	9080	116
602	20241223	091400	477125990	9070	9090	9090	9070	148
603	20241223	091300	475783580	9090	9060	9090	9060	153
604	20241223	091200	474394400	9060	9070	9100	9060	819
605	20241223	091100	466965540	9060	9070	9070	9060	1258
606	20241223	091000	455565740	9070	9070	9070	9060	574
607	20241223	090900	450359880	9070	9060	9070	9060	319
608	20241223	090800	447468140	9060	9070	9070	9060	2177
609	20241223	090700	427735660	9070	9070	9080	9070	1362
610	20241223	090600	415382120	9070	9070	9070	9060	1875
611	20241223	090500	398379430	9070	9160	9160	9070	3717
612	20241223	090400	364484300	9160	9120	9170	9120	2978
613	20241223	090300	337236870	9100	9070	9120	9070	1062
614	20241223	090200	327591880	9070	9130	9170	9070	1223
615	20241223	090100	316465760	9140	9040	9140	9040	4529
616	20241223	090000	275238120	9040	9210	9310	9040	20268