KissMeData/001560/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	183500	251621340	9350	9350	9350	9350	480
3	20241209	183400	251621340	9350	9350	9350	9350	0
4	20241209	183300	251621340	9350	9350	9350	9350	0
5	20241209	183200	251621340	9350	9350	9350	9350	0
6	20241209	183100	251621340	9350	9350	9350	9350	0
7	20241209	183000	251621340	9350	9350	9350	9350	0
8	20241209	182900	251621340	9350	9350	9350	9350	0
9	20241209	182800	251621340	9350	9350	9350	9350	0
10	20241209	182700	251621340	9350	9350	9350	9350	0
11	20241209	182600	251621340	9350	9350	9350	9350	0
12	20241209	182500	251621340	9350	9350	9350	9350	0
13	20241209	182400	251621340	9350	9350	9350	9350	0
14	20241209	182300	251621340	9350	9350	9350	9350	0
15	20241209	182200	251621340	9350	9350	9350	9350	0
16	20241209	182100	251621340	9350	9350	9350	9350	0
17	20241209	182000	251621340	9350	9350	9350	9350	0
18	20241209	181900	251621340	9350	9350	9350	9350	0
19	20241209	181800	251621340	9350	9350	9350	9350	0
20	20241209	181700	251621340	9350	9350	9350	9350	0
21	20241209	181600	251621340	9350	9350	9350	9350	0
22	20241209	181500	251621340	9350	9350	9350	9350	0
23	20241209	181400	251621340	9350	9350	9350	9350	0
24	20241209	181300	251621340	9350	9350	9350	9350	0
25	20241209	181200	251621340	9350	9350	9350	9350	0
26	20241209	181100	251621340	9350	9350	9350	9350	0
27	20241209	181000	251621340	9350	9350	9350	9350	0
28	20241209	180900	251621340	9350	9350	9350	9350	0
29	20241209	180800	251621340	9350	9350	9350	9350	0
30	20241209	180700	251621340	9350	9350	9350	9350	0
31	20241209	180600	251621340	9350	9350	9350	9350	0
32	20241209	180500	251621340	9350	9350	9350	9350	480
33	20241209	180400	251621340	9350	9350	9350	9350	0
34	20241209	180300	251621340	9350	9350	9350	9350	0
35	20241209	180200	251621340	9350	9350	9350	9350	0
36	20241209	180100	251621340	9350	9350	9350	9350	0
37	20241209	180000	251621340	9350	9350	9350	9350	0
38	20241209	175900	251621340	9350	9350	9350	9350	0
39	20241209	175800	251621340	9350	9350	9350	9350	0
40	20241209	175700	251621340	9350	9350	9350	9350	0
41	20241209	175600	251621340	9350	9350	9350	9350	0
42	20241209	175500	251621340	9350	9350	9350	9350	0
43	20241209	175400	251621340	9350	9350	9350	9350	0
44	20241209	175300	251621340	9350	9350	9350	9350	0
45	20241209	175200	251621340	9350	9350	9350	9350	0
46	20241209	175100	251621340	9350	9350	9350	9350	0
47	20241209	175000	251621340	9350	9350	9350	9350	0
48	20241209	174900	251621340	9350	9350	9350	9350	0
49	20241209	174800	251621340	9350	9350	9350	9350	0
50	20241209	174700	251621340	9350	9350	9350	9350	0
51	20241209	174600	251621340	9350	9350	9350	9350	0
52	20241209	174500	251621340	9350	9350	9350	9350	0
53	20241209	174400	251621340	9350	9350	9350	9350	0
54	20241209	174300	251621340	9350	9350	9350	9350	0
55	20241209	174200	251621340	9350	9350	9350	9350	0
56	20241209	174100	251621340	9350	9350	9350	9350	0
57	20241209	174000	251621340	9350	9350	9350	9350	0
58	20241209	173900	251621340	9350	9350	9350	9350	0
59	20241209	173800	251621340	9350	9350	9350	9350	0
60	20241209	173700	251621340	9350	9350	9350	9350	0
61	20241209	173600	251621340	9350	9350	9350	9350	0
62	20241209	173500	251621340	9350	9350	9350	9350	480
63	20241209	173400	251621340	9350	9350	9350	9350	0
64	20241209	173300	251621340	9350	9350	9350	9350	0
65	20241209	173200	251621340	9350	9350	9350	9350	0
66	20241209	173100	251621340	9350	9350	9350	9350	0
67	20241209	173000	251621340	9350	9350	9350	9350	0
68	20241209	172900	251621340	9350	9350	9350	9350	0
69	20241209	172800	251621340	9350	9350	9350	9350	0
70	20241209	172700	251621340	9350	9350	9350	9350	0
71	20241209	172600	251621340	9350	9350	9350	9350	0
72	20241209	172500	251621340	9350	9350	9350	9350	0
73	20241209	172400	251621340	9350	9350	9350	9350	0
74	20241209	172300	251621340	9350	9350	9350	9350	0
75	20241209	172200	251621340	9350	9350	9350	9350	0
76	20241209	172100	251621340	9350	9350	9350	9350	0
77	20241209	172000	251621340	9350	9350	9350	9350	0
78	20241209	171900	251621340	9350	9350	9350	9350	0
79	20241209	171800	251621340	9350	9350	9350	9350	0
80	20241209	171700	251621340	9350	9350	9350	9350	0
81	20241209	171600	251621340	9350	9350	9350	9350	0
82	20241209	171500	251621340	9350	9350	9350	9350	0
83	20241209	171400	251621340	9350	9350	9350	9350	0
84	20241209	171300	251621340	9350	9350	9350	9350	0
85	20241209	171200	251621340	9350	9350	9350	9350	0
86	20241209	171100	251621340	9350	9350	9350	9350	0
87	20241209	171000	251621340	9350	9350	9350	9350	0
88	20241209	170900	251621340	9350	9350	9350	9350	0
89	20241209	170800	251621340	9350	9350	9350	9350	0
90	20241209	170700	251621340	9350	9350	9350	9350	0
91	20241209	170600	251621340	9350	9350	9350	9350	0
92	20241209	170500	251621340	9350	9350	9350	9350	480
93	20241209	170400	251621340	9350	9350	9350	9350	0
94	20241209	170300	251621340	9350	9350	9350	9350	0
95	20241209	170200	251621340	9350	9350	9350	9350	0
96	20241209	170100	251621340	9350	9350	9350	9350	0
97	20241209	170000	251621340	9350	9350	9350	9350	0
98	20241209	165900	251621340	9350	9350	9350	9350	0
99	20241209	165800	251621340	9350	9350	9350	9350	0
100	20241209	165700	251621340	9350	9350	9350	9350	0
101	20241209	165600	251621340	9350	9350	9350	9350	0
102	20241209	165500	251621340	9350	9350	9350	9350	0
103	20241209	165400	251621340	9350	9350	9350	9350	0
104	20241209	165300	251621340	9350	9350	9350	9350	0
105	20241209	165200	251621340	9350	9350	9350	9350	0
106	20241209	165100	251621340	9350	9350	9350	9350	0
107	20241209	165000	251621340	9350	9350	9350	9350	0
108	20241209	164900	251621340	9350	9350	9350	9350	0
109	20241209	164800	251621340	9350	9350	9350	9350	0
110	20241209	164700	251621340	9350	9350	9350	9350	0
111	20241209	164600	251621340	9350	9350	9350	9350	0
112	20241209	164500	251621340	9350	9350	9350	9350	0
113	20241209	164400	251621340	9350	9350	9350	9350	0
114	20241209	164300	251621340	9350	9350	9350	9350	0
115	20241209	164200	251621340	9350	9350	9350	9350	0
116	20241209	164100	251621340	9350	9350	9350	9350	0
117	20241209	164000	251621340	9350	9350	9350	9350	0
118	20241209	163900	251621340	9350	9350	9350	9350	0
119	20241209	163800	251621340	9350	9350	9350	9350	0
120	20241209	163700	251621340	9350	9350	9350	9350	0
121	20241209	163600	251621340	9350	9350	9350	9350	0
122	20241209	163500	251621340	9350	9350	9350	9350	480
123	20241209	163400	251621340	9350	9350	9350	9350	0
124	20241209	163300	251621340	9350	9350	9350	9350	0
125	20241209	163200	251621340	9350	9350	9350	9350	0
126	20241209	163100	251621340	9350	9350	9350	9350	0
127	20241209	163000	251621340	9350	9350	9350	9350	0
128	20241209	162900	251621340	9350	9350	9350	9350	0
129	20241209	162800	251621340	9350	9350	9350	9350	0
130	20241209	162700	251621340	9350	9350	9350	9350	0
131	20241209	162600	251621340	9350	9350	9350	9350	0
132	20241209	162500	251621340	9350	9350	9350	9350	0
133	20241209	162400	251621340	9350	9350	9350	9350	0
134	20241209	162300	251621340	9350	9350	9350	9350	0
135	20241209	162200	251621340	9350	9350	9350	9350	0
136	20241209	162100	251621340	9350	9350	9350	9350	0
137	20241209	162000	251621340	9350	9350	9350	9350	0
138	20241209	161900	251621340	9350	9350	9350	9350	0
139	20241209	161800	251621340	9350	9350	9350	9350	0
140	20241209	161700	251621340	9350	9350	9350	9350	0
141	20241209	161600	251621340	9350	9350	9350	9350	0
142	20241209	161500	251621340	9350	9350	9350	9350	0
143	20241209	161400	251621340	9350	9350	9350	9350	0
144	20241209	161300	251621340	9350	9350	9350	9350	0
145	20241209	161200	251621340	9350	9350	9350	9350	0
146	20241209	161100	251621340	9350	9350	9350	9350	0
147	20241209	161000	251621340	9350	9350	9350	9350	0
148	20241209	160900	251621340	9350	9350	9350	9350	0
149	20241209	160800	251621340	9350	9350	9350	9350	0
150	20241209	160700	251621340	9350	9350	9350	9350	0
151	20241209	160600	251621340	9350	9350	9350	9350	0
152	20241209	160500	251621340	9350	9350	9350	9350	480
153	20241209	160400	251621340	9350	9350	9350	9350	0
154	20241209	160300	251621340	9350	9350	9350	9350	0
155	20241209	160200	251621340	9350	9350	9350	9350	0
156	20241209	160100	251621340	9350	9350	9350	9350	0
157	20241209	160000	251621340	9350	9350	9350	9350	0
158	20241209	155900	251621340	9350	9350	9350	9350	0
159	20241209	155800	251621340	9350	9350	9350	9350	0
160	20241209	155700	251621340	9350	9350	9350	9350	0
161	20241209	155600	251621340	9350	9350	9350	9350	0
162	20241209	155500	251621340	9350	9350	9350	9350	0
163	20241209	155400	251621340	9350	9350	9350	9350	0
164	20241209	155300	251621340	9350	9350	9350	9350	0
165	20241209	155200	251621340	9350	9350	9350	9350	0
166	20241209	155100	251621340	9350	9350	9350	9350	0
167	20241209	155000	251621340	9350	9350	9350	9350	0
168	20241209	154900	251621340	9350	9350	9350	9350	0
169	20241209	154800	251621340	9350	9350	9350	9350	0
170	20241209	154700	251621340	9350	9350	9350	9350	0
171	20241209	154600	251621340	9350	9350	9350	9350	0
172	20241209	154500	251621340	9350	9350	9350	9350	0
173	20241209	154400	251621340	9350	9350	9350	9350	0
174	20241209	154300	251621340	9350	9350	9350	9350	0
175	20241209	154200	251621340	9350	9350	9350	9350	0
176	20241209	154100	251621340	9350	9350	9350	9350	0
177	20241209	154000	251621340	9350	9350	9350	9350	0
178	20241209	153900	251621340	9350	9350	9350	9350	0
179	20241209	153800	251621340	9350	9350	9350	9350	0
180	20241209	153700	251621340	9350	9350	9350	9350	0
181	20241209	153600	251621340	9350	9350	9350	9350	0
182	20241209	153500	251621340	9350	9350	9350	9350	480
183	20241209	153400	251621340	9350	9350	9350	9350	0
184	20241209	153300	251621340	9350	9350	9350	9350	0
185	20241209	153200	251621340	9350	9350	9350	9350	0
186	20241209	153100	251621340	9350	9350	9350	9350	0
187	20241209	153000	251621340	9350	9350	9350	9350	480
188	20241209	152900	247133340	9330	9330	9330	9330	0
189	20241209	152800	247133340	9330	9330	9330	9330	0
190	20241209	152700	247133340	9330	9330	9330	9330	0
191	20241209	152600	247133340	9330	9330	9330	9330	0
192	20241209	152500	247133340	9330	9330	9330	9330	0
193	20241209	152400	247133340	9330	9330	9330	9330	0
194	20241209	152300	247133340	9330	9330	9330	9330	0
195	20241209	152200	247133340	9330	9330	9330	9330	0
196	20241209	152100	247133340	9330	9330	9330	9330	0
197	20241209	152000	247133340	9330	9330	9330	9330	0
198	20241209	151900	247133340	9330	9290	9350	9280	107
199	20241209	151800	246135960	9290	9260	9290	9250	205
200	20241209	151700	244233320	9270	9280	9280	9270	61
201	20241209	151600	243667340	9280	9210	9280	9200	383
202	20241209	151500	240127400	9210	9200	9210	9200	733
203	20241209	151400	233378210	9200	9190	9200	9180	64
204	20241209	151300	232789620	9180	9180	9180	9180	90
205	20241209	151200	231963420	9180	9170	9180	9170	118
206	20241209	151100	230880330	9130	9110	9130	9110	138
207	20241209	151000	229621730	9070	9070	9070	9070	24
208	20241209	150900	229404050	9110	9110	9110	9110	1
209	20241209	150800	229394940	9080	9080	9080	9080	0
210	20241209	150700	229394940	9080	9070	9080	9070	372
211	20241209	150600	226020780	9110	9110	9110	9110	0
212	20241209	150500	226020780	9110	9110	9110	9110	1
213	20241209	150400	226011670	9130	9130	9130	9130	0
214	20241209	150300	226011670	9130	9130	9130	9130	0
215	20241209	150200	226011670	9130	9130	9130	9130	0
216	20241209	150100	226011670	9130	9130	9130	9130	1
217	20241209	150000	226002540	9070	9070	9070	9070	0
218	20241209	145900	226002540	9070	9070	9070	9070	11
219	20241209	145800	225902770	9070	9070	9070	9070	0
220	20241209	145700	225902770	9070	9070	9070	9070	0
221	20241209	145600	225902770	9070	9070	9070	9070	0
222	20241209	145500	225902770	9070	9070	9070	9070	0
223	20241209	145400	225902770	9070	9070	9070	9070	0
224	20241209	145300	225902770	9070	9070	9070	9070	1
225	20241209	145200	225893700	9080	9080	9080	9080	0
226	20241209	145100	225893700	9080	9090	9090	9080	105
227	20241209	145000	224940220	9130	9130	9130	9130	0
228	20241209	144900	224940220	9130	9100	9130	9090	3
229	20241209	144800	224912900	9150	9170	9170	9150	119
230	20241209	144700	223823920	9210	9210	9210	9210	0
231	20241209	144600	223823920	9210	9210	9210	9210	0
232	20241209	144500	223823920	9210	9210	9210	9210	0
233	20241209	144400	223823920	9210	9210	9210	9210	0
234	20241209	144300	223823920	9210	9200	9210	9200	74
235	20241209	144200	223142420	9240	9240	9240	9240	0
236	20241209	144100	223142420	9240	9240	9240	9240	0
237	20241209	144000	223142420	9240	9170	9240	9170	81
238	20241209	143900	222394400	9150	9150	9150	9150	0
239	20241209	143800	222394400	9150	9120	9150	9120	35
240	20241209	143700	222074200	9120	9120	9120	9120	49
241	20241209	143600	221627320	9110	9120	9120	9110	60
242	20241209	143500	221080700	9130	9230	9230	9130	40
243	20241209	143400	220713410	9240	9130	9240	9130	424
244	20241209	143300	216817500	9150	9130	9150	9130	8
245	20241209	143200	216744400	9080	9080	9080	9080	0
246	20241209	143100	216744400	9080	9080	9080	9080	0
247	20241209	143000	216744400	9080	9080	9080	9080	35
248	20241209	142900	216426600	9070	9060	9070	9060	12
249	20241209	142800	216317780	9070	9070	9070	9070	0
250	20241209	142700	216317780	9070	9070	9070	9070	0
251	20241209	142600	216317780	9070	9070	9070	9070	0
252	20241209	142500	216317780	9070	9070	9070	9070	0
253	20241209	142400	216317780	9070	9070	9070	9070	0
254	20241209	142300	216317780	9070	9070	9070	9070	0
255	20241209	142200	216317780	9070	9070	9070	9070	1
256	20241209	142100	216308710	9060	9060	9060	9060	0
257	20241209	142000	216308710	9060	9060	9060	9060	0
258	20241209	141900	216308710	9060	9060	9060	9060	0
259	20241209	141800	216308710	9060	9060	9060	9060	0
260	20241209	141700	216308710	9060	9070	9080	9060	28
261	20241209	141600	216054640	9070	9070	9070	9070	0
262	20241209	141500	216054640	9070	9070	9070	9070	179
263	20241209	141400	214431110	9070	9050	9070	9050	25
264	20241209	141300	214204740	9050	9050	9050	9050	1
265	20241209	141200	214195690	9040	9040	9040	9040	57
266	20241209	141100	213680410	9040	9040	9040	9040	0
267	20241209	141000	213680410	9040	9040	9040	9040	183
268	20241209	140900	212026090	9040	9020	9040	9020	27
269	20241209	140800	211782110	9010	9000	9010	9000	75
270	20241209	140700	211106390	9010	9000	9010	9000	5
271	20241209	140600	211061350	8990	8990	8990	8990	41
272	20241209	140500	210692760	8970	8970	8970	8970	0
273	20241209	140400	210692760	8970	8950	8970	8950	80
274	20241209	140300	209975670	8970	8970	8970	8970	0
275	20241209	140200	209975670	8970	8970	8970	8970	0
276	20241209	140100	209975670	8970	8970	8970	8970	0
277	20241209	140000	209975670	8970	8970	8970	8970	0
278	20241209	135900	209975670	8970	8970	8970	8970	1
279	20241209	135800	209966700	8930	8930	8930	8930	6
280	20241209	135700	209913120	8930	8930	8930	8930	0
281	20241209	135600	209913120	8930	8930	8930	8930	0
282	20241209	135500	209913120	8930	8930	8930	8930	0
283	20241209	135400	209913120	8930	8930	8930	8930	0
284	20241209	135300	209913120	8930	8930	8930	8930	0
285	20241209	135200	209913120	8930	8930	8930	8930	0
286	20241209	135100	209913120	8930	8930	8930	8930	0
287	20241209	135000	209913120	8930	8930	8930	8930	0
288	20241209	134900	209913120	8930	8930	8930	8930	75
289	20241209	134800	209243370	8940	8940	8940	8940	0
290	20241209	134700	209243370	8940	8940	8940	8940	0
291	20241209	134600	209243370	8940	8940	8940	8940	13
292	20241209	134500	209127150	8920	8920	8920	8920	0
293	20241209	134400	209127150	8920	8920	8920	8920	1
294	20241209	134300	209118230	8940	8940	8940	8940	0
295	20241209	134200	209118230	8940	8940	8940	8940	0
296	20241209	134100	209118230	8940	8940	8940	8940	0
297	20241209	134000	209118230	8940	8940	8940	8940	0
298	20241209	133900	209118230	8940	8940	8940	8940	0
299	20241209	133800	209118230	8940	8940	8940	8940	0
300	20241209	133700	209118230	8940	8940	8940	8940	0
301	20241209	133600	209118230	8940	8940	8940	8940	2
302	20241209	133500	209100350	8920	8920	8920	8920	0
303	20241209	133400	209100350	8920	8920	8920	8920	0
304	20241209	133300	209100350	8920	8920	8920	8920	0
305	20241209	133200	209100350	8920	8920	8920	8920	16
306	20241209	133100	208957630	8910	8910	8910	8910	0
307	20241209	133000	208957630	8910	8910	8910	8910	0
308	20241209	132900	208957630	8910	8910	8910	8910	0
309	20241209	132800	208957630	8910	8910	8910	8910	0
310	20241209	132700	208957630	8910	8910	8910	8910	28
311	20241209	132600	208708150	8910	8910	8910	8910	0
312	20241209	132500	208708150	8910	8910	8910	8910	27
313	20241209	132400	208467580	8850	8850	8850	8850	0
314	20241209	132300	208467580	8850	8850	8850	8850	0
315	20241209	132200	208467580	8850	8850	8850	8850	0
316	20241209	132100	208467580	8850	8850	8850	8850	0
317	20241209	132000	208467580	8850	8850	8850	8850	0
318	20241209	131900	208467580	8850	8850	8850	8850	1
319	20241209	131800	208458730	8850	8850	8850	8850	0
320	20241209	131700	208458730	8850	8850	8850	8850	0
321	20241209	131600	208458730	8850	8850	8850	8850	0
322	20241209	131500	208458730	8850	8850	8850	8850	6
323	20241209	131400	208405630	8910	8910	8910	8910	28
324	20241209	131300	208156150	8850	8850	8850	8850	0
325	20241209	131200	208156150	8850	8850	8850	8850	0
326	20241209	131100	208156150	8850	8850	8850	8850	0
327	20241209	131000	208156150	8850	8850	8850	8850	0
328	20241209	130900	208156150	8850	8850	8850	8850	0
329	20241209	130800	208156150	8850	8850	8850	8850	0
330	20241209	130700	208156150	8850	8850	8850	8850	0
331	20241209	130600	208156150	8850	8850	8850	8850	14
332	20241209	130500	208032250	8890	8910	8910	8890	10
333	20241209	130400	207943170	8940	8940	8940	8940	319
334	20241209	130300	205091310	8940	8920	8940	8920	61
335	20241209	130200	204547170	8920	8920	8920	8920	71
336	20241209	130100	203913850	8920	8920	8920	8920	40
337	20241209	130000	203557050	8920	8920	8920	8920	53
338	20241209	125900	203084290	8930	8930	8930	8930	0
339	20241209	125800	203084290	8930	8930	8930	8930	7
340	20241209	125700	203021780	8930	8930	8930	8930	0
341	20241209	125600	203021780	8930	8930	8930	8930	0
342	20241209	125500	203021780	8930	8930	8930	8930	0
343	20241209	125400	203021780	8930	8930	8930	8930	0
344	20241209	125300	203021780	8930	8930	8930	8930	2
345	20241209	125200	203003920	8930	8930	8930	8930	0
346	20241209	125100	203003920	8930	8930	8930	8930	0
347	20241209	125000	203003920	8930	8930	8930	8930	0
348	20241209	124900	203003920	8930	8930	8930	8930	0
349	20241209	124800	203003920	8930	8930	8930	8930	0
350	20241209	124700	203003920	8930	8930	8930	8930	0
351	20241209	124600	203003920	8930	8930	8930	8930	0
352	20241209	124500	203003920	8930	8930	8930	8930	22
353	20241209	124400	202807460	9030	8950	9030	8950	5
354	20241209	124300	202762560	8940	8940	8940	8940	1
355	20241209	124200	202753620	8930	8930	8930	8930	0
356	20241209	124100	202753620	8930	8930	8930	8930	0
357	20241209	124000	202753620	8930	8930	8930	8930	10
358	20241209	123900	202664320	8930	8930	8930	8930	0
359	20241209	123800	202664320	8930	8930	8930	8930	0
360	20241209	123700	202664320	8930	8930	8930	8930	0
361	20241209	123600	202664320	8930	8930	8930	8930	0
362	20241209	123500	202664320	8930	8930	8930	8930	0
363	20241209	123400	202664320	8930	8930	8930	8930	0
364	20241209	123300	202664320	8930	8930	8930	8930	0
365	20241209	123200	202664320	8930	8930	8930	8930	0
366	20241209	123100	202664320	8930	8920	8930	8920	44
367	20241209	123000	202271830	8920	8920	8920	8920	0
368	20241209	122900	202271830	8920	8920	8920	8920	300
369	20241209	122800	199595830	8920	8920	8920	8920	0
370	20241209	122700	199595830	8920	8920	8920	8920	0
371	20241209	122600	199595830	8920	8930	8930	8920	134
372	20241209	122500	198400360	8930	8930	8930	8930	1
373	20241209	122400	198391430	8920	8920	8920	8920	12
374	20241209	122300	198284390	8920	8920	8920	8920	0
375	20241209	122200	198284390	8920	8920	8920	8920	0
376	20241209	122100	198284390	8920	8920	8920	8920	0
377	20241209	122000	198284390	8920	8920	8920	8920	0
378	20241209	121900	198284390	8920	8920	8920	8920	0
379	20241209	121800	198284390	8920	8920	8920	8920	0
380	20241209	121700	198284390	8920	8920	8920	8920	0
381	20241209	121600	198284390	8920	8920	8920	8920	0
382	20241209	121500	198284390	8920	8920	8920	8920	0
383	20241209	121400	198284390	8920	8920	8920	8920	0
384	20241209	121300	198284390	8920	8920	8920	8920	0
385	20241209	121200	198284390	8920	8920	8920	8920	0
386	20241209	121100	198284390	8920	8920	8920	8920	0
387	20241209	121000	198284390	8920	8920	8920	8920	0
388	20241209	120900	198284390	8920	8920	8920	8920	0
389	20241209	120800	198284390	8920	8920	8920	8920	0
390	20241209	120700	198284390	8920	8920	8920	8920	1
391	20241209	120600	198275470	8920	8920	8920	8920	0
392	20241209	120500	198275470	8920	8920	8920	8920	0
393	20241209	120400	198275470	8920	8920	8920	8920	0
394	20241209	120300	198275470	8920	8920	8920	8920	0
395	20241209	120200	198275470	8920	8930	9030	8900	18
396	20241209	120100	198113900	9030	9030	9030	8940	5
397	20241209	120000	198069000	9000	8900	9000	8900	11
398	20241209	115900	197970870	9030	9030	9030	9030	0
399	20241209	115800	197970870	9030	9030	9030	9030	0
400	20241209	115700	197970870	9030	9030	9030	9030	1
401	20241209	115600	197961840	8890	8940	8940	8880	70
402	20241209	115500	197339340	8870	8870	8870	8870	0
403	20241209	115400	197339340	8870	8870	8870	8870	1
404	20241209	115300	197330470	8870	8870	8870	8870	9
405	20241209	115200	197250640	8900	8900	8900	8900	14
406	20241209	115100	197126040	8910	8930	8960	8910	15
407	20241209	115000	196992250	8910	8900	8910	8900	47
408	20241209	114900	196573840	8900	8900	8900	8900	33
409	20241209	114800	196280140	8890	8860	8890	8860	116
410	20241209	114700	195249260	8850	8850	8850	8850	9
411	20241209	114600	195169610	8800	8800	8800	8800	652
412	20241209	114500	189432010	8800	8800	8800	8800	377
413	20241209	114400	186114410	8800	8850	8850	8800	300
414	20241209	114300	183462360	8860	8860	8860	8860	2
415	20241209	114200	183444640	8850	8850	8850	8850	3
416	20241209	114100	183418090	8860	8860	8860	8860	0
417	20241209	114000	183418090	8860	8860	8860	8860	0
418	20241209	113900	183418090	8860	8860	8860	8860	0
419	20241209	113800	183418090	8860	8860	8860	8860	43
420	20241209	113700	183037110	8860	8880	8880	8860	8
421	20241209	113600	182966090	8940	8950	8950	8940	178
422	20241209	113500	181374130	8950	8950	8950	8950	207
423	20241209	113400	179521480	9000	9010	9010	9000	51
424	20241209	113300	179062260	9010	9010	9010	9010	97
425	20241209	113200	178188290	9060	9060	9060	9060	10
426	20241209	113100	178097690	9010	9050	9060	9010	64
427	20241209	113000	177519550	9060	9070	9070	9060	5
428	20241209	112900	177474220	9060	9060	9060	9060	0
429	20241209	112800	177474220	9060	9070	9070	9060	12
430	20241209	112700	177365480	9070	9100	9100	9050	104
431	20241209	112600	176423790	9100	9190	9190	9070	862
432	20241209	112500	168528770	9230	9190	9230	9190	17
433	20241209	112400	168372500	9250	9280	9280	9190	369
434	20241209	112300	164977290	9220	9300	9300	9210	47
435	20241209	112200	164543040	9240	9250	9300	9220	98
436	20241209	112100	163637260	9200	9420	9430	9200	1004
437	20241209	112000	154264010	9450	9330	9450	9320	696
438	20241209	111900	147741930	9350	9230	9350	9230	277
439	20241209	111800	145166980	9260	9210	9280	9210	96
440	20241209	111700	144277180	9200	9190	9200	9190	37
441	20241209	111600	143937000	9190	9270	9270	9190	532
442	20241209	111500	139044170	9310	9240	9360	9200	836
443	20241209	111400	131299850	9240	9530	9540	9240	4156
444	20241209	111300	91976470	9530	9530	9530	9530	0
445	20241209	111200	91976470	9530	9530	9530	9530	0
446	20241209	111100	91976470	9530	9440	9530	9220	1703
447	20241209	111000	75989330	9460	8940	9480	8940	2397
448	20241209	110900	54038420	9040	8860	9040	8860	607
449	20241209	110800	48595170	8880	8930	8940	8860	457
450	20241209	110700	44513600	8930	8840	8930	8840	200
451	20241209	110600	42732660	8830	8830	8830	8830	28
452	20241209	110500	42485420	8800	8800	8800	8800	2
453	20241209	110400	42467820	8800	8880	8880	8800	34
454	20241209	110300	42166060	8790	8790	8800	8790	238
455	20241209	110200	40072530	8700	8700	8700	8700	0
456	20241209	110100	40072530	8700	8700	8700	8700	0
457	20241209	110000	40072530	8700	8700	8700	8700	0
458	20241209	105900	40072530	8700	8700	8700	8700	0
459	20241209	105800	40072530	8700	8700	8700	8700	0
460	20241209	105700	40072530	8700	8700	8700	8700	0
461	20241209	105600	40072530	8700	8700	8700	8700	0
462	20241209	105500	40072530	8700	8700	8700	8700	0
463	20241209	105400	40072530	8700	8700	8700	8700	0
464	20241209	105300	40072530	8700	8700	8700	8700	472
465	20241209	105200	35966130	8700	8700	8700	8700	28
466	20241209	105100	35722530	8700	8700	8700	8700	200
467	20241209	105000	33982530	8700	8700	8700	8700	1
468	20241209	104900	33973830	8700	8700	8700	8700	0
469	20241209	104800	33973830	8700	8700	8700	8700	0
470	20241209	104700	33973830	8700	8700	8700	8700	1140
471	20241209	104600	24055830	8700	8700	8700	8700	20
472	20241209	104500	23881830	8700	8580	8700	8580	1249
473	20241209	104400	13046800	8570	8570	8570	8570	0
474	20241209	104300	13046800	8570	8570	8570	8570	0
475	20241209	104200	13046800	8570	8570	8570	8570	0
476	20241209	104100	13046800	8570	8570	8570	8570	0
477	20241209	104000	13046800	8570	8570	8570	8570	0
478	20241209	103900	13046800	8570	8570	8570	8570	0
479	20241209	103800	13046800	8570	8570	8570	8570	0
480	20241209	103700	13046800	8570	8570	8570	8570	1
481	20241209	103600	13038230	8580	8580	8580	8580	0
482	20241209	103500	13038230	8580	8580	8580	8580	0
483	20241209	103400	13038230	8580	8580	8580	8580	0
484	20241209	103300	13038230	8580	8580	8580	8580	0
485	20241209	103200	13038230	8580	8580	8580	8580	0
486	20241209	103100	13038230	8580	8580	8580	8580	0
487	20241209	103000	13038230	8580	8580	8580	8580	0
488	20241209	102900	13038230	8580	8580	8580	8580	0
489	20241209	102800	13038230	8580	8580	8580	8580	0
490	20241209	102700	13038230	8580	8580	8580	8580	0
491	20241209	102600	13038230	8580	8580	8580	8580	0
492	20241209	102500	13038230	8580	8580	8580	8580	0
493	20241209	102400	13038230	8580	8580	8580	8580	0
494	20241209	102300	13038230	8580	8580	8580	8580	0
495	20241209	102200	13038230	8580	8580	8580	8580	0
496	20241209	102100	13038230	8580	8580	8580	8580	0
497	20241209	102000	13038230	8580	8580	8580	8580	0
498	20241209	101900	13038230	8580	8580	8580	8580	0
499	20241209	101800	13038230	8580	8580	8580	8580	0
500	20241209	101700	13038230	8580	8580	8580	8580	0
501	20241209	101600	13038230	8580	8580	8580	8580	0
502	20241209	101500	13038230	8580	8580	8580	8580	0
503	20241209	101400	13038230	8580	8580	8580	8580	0
504	20241209	101300	13038230	8580	8580	8580	8580	0
505	20241209	101200	13038230	8580	8580	8580	8580	0
506	20241209	101100	13038230	8580	8580	8580	8580	0
507	20241209	101000	13038230	8580	8580	8580	8580	0
508	20241209	100900	13038230	8580	8580	8580	8580	0
509	20241209	100800	13038230	8580	8580	8580	8580	0
510	20241209	100700	13038230	8580	8580	8580	8580	0
511	20241209	100600	13038230	8580	8580	8580	8580	1
512	20241209	100500	13029650	8580	8580	8580	8580	0
513	20241209	100400	13029650	8580	8580	8580	8580	0
514	20241209	100300	13029650	8580	8580	8580	8580	0
515	20241209	100200	13029650	8580	8580	8580	8580	0
516	20241209	100100	13029650	8580	8580	8580	8580	0
517	20241209	100000	13029650	8580	8580	8580	8580	0
518	20241209	095900	13029650	8580	8580	8580	8580	0
519	20241209	095800	13029650	8580	8580	8580	8580	1
520	20241209	095700	13021070	8580	8580	8580	8580	0
521	20241209	095600	13021070	8580	8580	8580	8580	1
522	20241209	095500	13012490	8580	8570	8580	8570	3
523	20241209	095400	12986770	8570	8570	8570	8570	0
524	20241209	095300	12986770	8570	8570	8570	8570	0
525	20241209	095200	12986770	8570	8570	8570	8570	0
526	20241209	095100	12986770	8570	8570	8570	8570	100
527	20241209	095000	12129770	8570	8570	8570	8570	0
528	20241209	094900	12129770	8570	8570	8570	8570	0
529	20241209	094800	12129770	8570	8570	8570	8570	0
530	20241209	094700	12129770	8570	8570	8570	8570	0
531	20241209	094600	12129770	8570	8570	8570	8570	0
532	20241209	094500	12129770	8570	8570	8570	8570	0
533	20241209	094400	12129770	8570	8570	8570	8570	0
534	20241209	094300	12129770	8570	8570	8570	8570	0
535	20241209	094200	12129770	8570	8570	8570	8570	0
536	20241209	094100	12129770	8570	8570	8570	8570	0
537	20241209	094000	12129770	8570	8570	8570	8570	0
538	20241209	093900	12129770	8570	8580	8580	8570	20
539	20241209	093800	11958350	8590	8590	8590	8590	0
540	20241209	093700	11958350	8590	8590	8590	8590	0
541	20241209	093600	11958350	8590	8590	8590	8590	0
542	20241209	093500	11958350	8590	8680	8690	8590	117
543	20241209	093400	10943940	8600	8600	8600	8600	231
544	20241209	093300	8957340	8600	8600	8600	8600	0
545	20241209	093200	8957340	8600	8600	8600	8600	0
546	20241209	093100	8957340	8600	8600	8600	8600	0
547	20241209	093000	8957340	8600	8600	8600	8600	0
548	20241209	092900	8957340	8600	8600	8600	8600	0
549	20241209	092800	8957340	8600	8600	8600	8600	0
550	20241209	092700	8957340	8600	8600	8600	8600	0
551	20241209	092600	8957340	8600	8600	8600	8600	0
552	20241209	092500	8957340	8600	8600	8600	8600	0
553	20241209	092400	8957340	8600	8600	8600	8600	0
554	20241209	092300	8957340	8600	8600	8600	8600	0
555	20241209	092200	8957340	8600	8600	8600	8600	0
556	20241209	092100	8957340	8600	8600	8600	8590	401
557	20241209	092000	5508820	8730	8730	8730	8730	1
558	20241209	091900	5500090	8740	8740	8740	8740	0
559	20241209	091800	5500090	8740	8740	8740	8740	1
560	20241209	091700	5491350	8580	8580	8580	8580	0
561	20241209	091600	5491350	8580	8580	8580	8580	287
562	20241209	091500	3028890	8590	8590	8590	8590	0
563	20241209	091400	3028890	8590	8600	8600	8590	92
564	20241209	091300	2238560	8600	8600	8600	8600	0
565	20241209	091200	2238560	8600	8600	8600	8600	0
566	20241209	091100	2238560	8600	8600	8600	8600	0
567	20241209	091000	2238560	8600	8600	8600	8600	0
568	20241209	090900	2238560	8600	8600	8600	8600	0
569	20241209	090800	2238560	8600	8570	8600	8570	120
570	20241209	090700	1206630	8600	8620	8620	8600	99
571	20241209	090600	354570	8630	8630	8630	8630	9
572	20241209	090500	276900	8630	8630	8630	8630	13
573	20241209	090400	164710	8650	8650	8650	8650	1
574	20241209	090300	156060	8670	8670	8670	8670	0
575	20241209	090200	156060	8670	8670	8670	8670	0
576	20241209	090100	156060	8670	8670	8670	8670	10
577	20241209	090000	69360	8670	8670	8670	8670	8