KissMeData/001560/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	183500	96359510	9500	9500	9500	9500	105
3	20241210	183400	96359510	9500	9500	9500	9500	0
4	20241210	183300	96359510	9500	9500	9500	9500	0
5	20241210	183200	96359510	9500	9500	9500	9500	0
6	20241210	183100	96359510	9500	9500	9500	9500	0
7	20241210	183000	96359510	9500	9500	9500	9500	0
8	20241210	182900	96359510	9500	9500	9500	9500	0
9	20241210	182800	96359510	9500	9500	9500	9500	0
10	20241210	182700	96359510	9500	9500	9500	9500	0
11	20241210	182600	96359510	9500	9500	9500	9500	0
12	20241210	182500	96359510	9500	9500	9500	9500	0
13	20241210	182400	96359510	9500	9500	9500	9500	0
14	20241210	182300	96359510	9500	9500	9500	9500	0
15	20241210	182200	96359510	9500	9500	9500	9500	0
16	20241210	182100	96359510	9500	9500	9500	9500	0
17	20241210	182000	96359510	9500	9500	9500	9500	0
18	20241210	181900	96359510	9500	9500	9500	9500	0
19	20241210	181800	96359510	9500	9500	9500	9500	0
20	20241210	181700	96359510	9500	9500	9500	9500	0
21	20241210	181600	96359510	9500	9500	9500	9500	0
22	20241210	181500	96359510	9500	9500	9500	9500	0
23	20241210	181400	96359510	9500	9500	9500	9500	0
24	20241210	181300	96359510	9500	9500	9500	9500	0
25	20241210	181200	96359510	9500	9500	9500	9500	0
26	20241210	181100	96359510	9500	9500	9500	9500	0
27	20241210	181000	96359510	9500	9500	9500	9500	0
28	20241210	180900	96359510	9500	9500	9500	9500	0
29	20241210	180800	96359510	9500	9500	9500	9500	0
30	20241210	180700	96359510	9500	9500	9500	9500	0
31	20241210	180600	96359510	9500	9500	9500	9500	0
32	20241210	180500	96359510	9500	9500	9500	9500	105
33	20241210	180400	96359510	9500	9500	9500	9500	0
34	20241210	180300	96359510	9500	9500	9500	9500	0
35	20241210	180200	96359510	9500	9500	9500	9500	0
36	20241210	180100	96359510	9500	9500	9500	9500	0
37	20241210	180000	96359510	9500	9500	9500	9500	0
38	20241210	175900	96359510	9500	9500	9500	9500	0
39	20241210	175800	96359510	9500	9500	9500	9500	0
40	20241210	175700	96359510	9500	9500	9500	9500	0
41	20241210	175600	96359510	9500	9500	9500	9500	0
42	20241210	175500	96359510	9500	9500	9500	9500	0
43	20241210	175400	96359510	9500	9500	9500	9500	0
44	20241210	175300	96359510	9500	9500	9500	9500	0
45	20241210	175200	96359510	9500	9500	9500	9500	0
46	20241210	175100	96359510	9500	9500	9500	9500	0
47	20241210	175000	96359510	9500	9500	9500	9500	0
48	20241210	174900	96359510	9500	9500	9500	9500	0
49	20241210	174800	96359510	9500	9500	9500	9500	0
50	20241210	174700	96359510	9500	9500	9500	9500	0
51	20241210	174600	96359510	9500	9500	9500	9500	0
52	20241210	174500	96359510	9500	9500	9500	9500	0
53	20241210	174400	96359510	9500	9500	9500	9500	0
54	20241210	174300	96359510	9500	9500	9500	9500	0
55	20241210	174200	96359510	9500	9500	9500	9500	0
56	20241210	174100	96359510	9500	9500	9500	9500	0
57	20241210	174000	96359510	9500	9500	9500	9500	0
58	20241210	173900	96359510	9500	9500	9500	9500	0
59	20241210	173800	96359510	9500	9500	9500	9500	0
60	20241210	173700	96359510	9500	9500	9500	9500	0
61	20241210	173600	96359510	9500	9500	9500	9500	0
62	20241210	173500	96359510	9500	9500	9500	9500	105
63	20241210	173400	96359510	9500	9500	9500	9500	0
64	20241210	173300	96359510	9500	9500	9500	9500	0
65	20241210	173200	96359510	9500	9500	9500	9500	0
66	20241210	173100	96359510	9500	9500	9500	9500	0
67	20241210	173000	96359510	9500	9500	9500	9500	0
68	20241210	172900	96359510	9500	9500	9500	9500	0
69	20241210	172800	96359510	9500	9500	9500	9500	0
70	20241210	172700	96359510	9500	9500	9500	9500	0
71	20241210	172600	96359510	9500	9500	9500	9500	0
72	20241210	172500	96359510	9500	9500	9500	9500	0
73	20241210	172400	96359510	9500	9500	9500	9500	0
74	20241210	172300	96359510	9500	9500	9500	9500	0
75	20241210	172200	96359510	9500	9500	9500	9500	0
76	20241210	172100	96359510	9500	9500	9500	9500	0
77	20241210	172000	96359510	9500	9500	9500	9500	0
78	20241210	171900	96359510	9500	9500	9500	9500	0
79	20241210	171800	96359510	9500	9500	9500	9500	0
80	20241210	171700	96359510	9500	9500	9500	9500	0
81	20241210	171600	96359510	9500	9500	9500	9500	0
82	20241210	171500	96359510	9500	9500	9500	9500	0
83	20241210	171400	96359510	9500	9500	9500	9500	0
84	20241210	171300	96359510	9500	9500	9500	9500	0
85	20241210	171200	96359510	9500	9500	9500	9500	0
86	20241210	171100	96359510	9500	9500	9500	9500	0
87	20241210	171000	96359510	9500	9500	9500	9500	0
88	20241210	170900	96359510	9500	9500	9500	9500	0
89	20241210	170800	96359510	9500	9500	9500	9500	0
90	20241210	170700	96359510	9500	9500	9500	9500	0
91	20241210	170600	96359510	9500	9500	9500	9500	0
92	20241210	170500	96359510	9500	9500	9500	9500	105
93	20241210	170400	96359510	9500	9500	9500	9500	0
94	20241210	170300	96359510	9500	9500	9500	9500	0
95	20241210	170200	96359510	9500	9500	9500	9500	0
96	20241210	170100	96359510	9500	9500	9500	9500	0
97	20241210	170000	96359510	9500	9500	9500	9500	0
98	20241210	165900	96359510	9500	9500	9500	9500	0
99	20241210	165800	96359510	9500	9500	9500	9500	0
100	20241210	165700	96359510	9500	9500	9500	9500	0
101	20241210	165600	96359510	9500	9500	9500	9500	0
102	20241210	165500	96359510	9500	9500	9500	9500	0
103	20241210	165400	96359510	9500	9500	9500	9500	0
104	20241210	165300	96359510	9500	9500	9500	9500	0
105	20241210	165200	96359510	9500	9500	9500	9500	0
106	20241210	165100	96359510	9500	9500	9500	9500	0
107	20241210	165000	96359510	9500	9500	9500	9500	0
108	20241210	164900	96359510	9500	9500	9500	9500	0
109	20241210	164800	96359510	9500	9500	9500	9500	0
110	20241210	164700	96359510	9500	9500	9500	9500	0
111	20241210	164600	96359510	9500	9500	9500	9500	0
112	20241210	164500	96359510	9500	9500	9500	9500	0
113	20241210	164400	96359510	9500	9500	9500	9500	0
114	20241210	164300	96359510	9500	9500	9500	9500	0
115	20241210	164200	96359510	9500	9500	9500	9500	0
116	20241210	164100	96359510	9500	9500	9500	9500	0
117	20241210	164000	96359510	9500	9500	9500	9500	0
118	20241210	163900	96359510	9500	9500	9500	9500	0
119	20241210	163800	96359510	9500	9500	9500	9500	0
120	20241210	163700	96359510	9500	9500	9500	9500	0
121	20241210	163600	96359510	9500	9500	9500	9500	0
122	20241210	163500	96359510	9500	9500	9500	9500	105
123	20241210	163400	96359510	9500	9500	9500	9500	0
124	20241210	163300	96359510	9500	9500	9500	9500	0
125	20241210	163200	96359510	9500	9500	9500	9500	0
126	20241210	163100	96359510	9500	9500	9500	9500	0
127	20241210	163000	96359510	9500	9500	9500	9500	0
128	20241210	162900	96359510	9500	9500	9500	9500	0
129	20241210	162800	96359510	9500	9500	9500	9500	0
130	20241210	162700	96359510	9500	9500	9500	9500	0
131	20241210	162600	96359510	9500	9500	9500	9500	0
132	20241210	162500	96359510	9500	9500	9500	9500	0
133	20241210	162400	96359510	9500	9500	9500	9500	0
134	20241210	162300	96359510	9500	9500	9500	9500	0
135	20241210	162200	96359510	9500	9500	9500	9500	0
136	20241210	162100	96359510	9500	9500	9500	9500	0
137	20241210	162000	96359510	9500	9500	9500	9500	0
138	20241210	161900	96359510	9500	9500	9500	9500	0
139	20241210	161800	96359510	9500	9500	9500	9500	0
140	20241210	161700	96359510	9500	9500	9500	9500	0
141	20241210	161600	96359510	9500	9500	9500	9500	0
142	20241210	161500	96359510	9500	9500	9500	9500	0
143	20241210	161400	96359510	9500	9500	9500	9500	0
144	20241210	161300	96359510	9500	9500	9500	9500	0
145	20241210	161200	96359510	9500	9500	9500	9500	0
146	20241210	161100	96359510	9500	9500	9500	9500	0
147	20241210	161000	96359510	9500	9500	9500	9500	0
148	20241210	160900	96359510	9500	9500	9500	9500	0
149	20241210	160800	96359510	9500	9500	9500	9500	0
150	20241210	160700	96359510	9500	9500	9500	9500	0
151	20241210	160600	96359510	9500	9500	9500	9500	0
152	20241210	160500	96359510	9500	9500	9500	9500	105
153	20241210	160400	96359510	9500	9500	9500	9500	0
154	20241210	160300	96359510	9500	9500	9500	9500	0
155	20241210	160200	96359510	9500	9500	9500	9500	0
156	20241210	160100	96359510	9500	9500	9500	9500	0
157	20241210	160000	96359510	9500	9500	9500	9500	0
158	20241210	155900	96359510	9500	9500	9500	9500	0
159	20241210	155800	96359510	9500	9500	9500	9500	0
160	20241210	155700	96359510	9500	9500	9500	9500	0
161	20241210	155600	96359510	9500	9500	9500	9500	0
162	20241210	155500	96359510	9500	9500	9500	9500	0
163	20241210	155400	96359510	9500	9500	9500	9500	0
164	20241210	155300	96359510	9500	9500	9500	9500	0
165	20241210	155200	96359510	9500	9500	9500	9500	0
166	20241210	155100	96359510	9500	9500	9500	9500	0
167	20241210	155000	96359510	9500	9500	9500	9500	0
168	20241210	154900	96359510	9500	9500	9500	9500	0
169	20241210	154800	96359510	9500	9500	9500	9500	0
170	20241210	154700	96359510	9500	9500	9500	9500	0
171	20241210	154600	96359510	9500	9500	9500	9500	0
172	20241210	154500	96359510	9500	9500	9500	9500	0
173	20241210	154400	96359510	9500	9500	9500	9500	0
174	20241210	154300	96359510	9500	9500	9500	9500	0
175	20241210	154200	96359510	9500	9500	9500	9500	0
176	20241210	154100	96359510	9500	9500	9500	9500	0
177	20241210	154000	96359510	9500	9500	9500	9500	0
178	20241210	153900	96359510	9500	9500	9500	9500	0
179	20241210	153800	96359510	9500	9500	9500	9500	0
180	20241210	153700	96359510	9500	9500	9500	9500	0
181	20241210	153600	96359510	9500	9500	9500	9500	0
182	20241210	153500	96359510	9500	9500	9500	9500	105
183	20241210	153400	96359510	9500	9500	9500	9500	0
184	20241210	153300	96359510	9500	9500	9500	9500	0
185	20241210	153200	96359510	9500	9500	9500	9500	0
186	20241210	153100	96359510	9500	9500	9500	9500	0
187	20241210	153000	96359510	9500	9500	9500	9500	105
188	20241210	152900	95362010	9360	9360	9360	9360	0
189	20241210	152800	95362010	9360	9360	9360	9360	0
190	20241210	152700	95362010	9360	9360	9360	9360	0
191	20241210	152600	95362010	9360	9360	9360	9360	0
192	20241210	152500	95362010	9360	9360	9360	9360	0
193	20241210	152400	95362010	9360	9360	9360	9360	0
194	20241210	152300	95362010	9360	9360	9360	9360	0
195	20241210	152200	95362010	9360	9360	9360	9360	0
196	20241210	152100	95362010	9360	9360	9360	9360	0
197	20241210	152000	95362010	9360	9360	9360	9360	0
198	20241210	151900	95362010	9360	9360	9360	9360	1
199	20241210	151800	95352650	9360	9320	9360	9320	419
200	20241210	151700	91437130	9320	9320	9320	9320	160
201	20241210	151600	89945930	9320	9320	9320	9320	131
202	20241210	151500	88725010	9320	9310	9320	9310	134
203	20241210	151400	87477450	9310	9310	9310	9310	10
204	20241210	151300	87384350	9320	9320	9320	9320	0
205	20241210	151200	87384350	9320	9320	9320	9320	0
206	20241210	151100	87384350	9320	9310	9320	9310	96
207	20241210	151000	86490110	9320	9260	9320	9260	117
208	20241210	150900	85400600	9230	9290	9290	9210	31
209	20241210	150800	85112770	9280	9280	9280	9280	0
210	20241210	150700	85112770	9280	9280	9280	9280	2
211	20241210	150600	85094210	9280	9280	9280	9280	4
212	20241210	150500	85057090	9300	9300	9300	9300	0
213	20241210	150400	85057090	9300	9300	9300	9300	0
214	20241210	150300	85057090	9300	9300	9300	9300	100
215	20241210	150200	84127090	9300	9300	9300	9300	1
216	20241210	150100	84117790	9300	9300	9300	9300	1
217	20241210	150000	84108490	9310	9310	9310	9310	0
218	20241210	145900	84108490	9310	9310	9310	9310	0
219	20241210	145800	84108490	9310	9310	9310	9310	0
220	20241210	145700	84108490	9310	9300	9310	9300	38
221	20241210	145600	83754730	9310	9310	9310	9310	0
222	20241210	145500	83754730	9310	9310	9310	9310	0
223	20241210	145400	83754730	9310	9240	9310	9240	98
224	20241210	145300	82845030	9240	9170	9240	9170	116
225	20241210	145200	81773910	9130	9130	9130	9130	0
226	20241210	145100	81773910	9130	9130	9130	9130	0
227	20241210	145000	81773910	9130	9130	9130	9130	0
228	20241210	144900	81773910	9130	9130	9130	9130	0
229	20241210	144800	81773910	9130	9130	9130	9130	0
230	20241210	144700	81773910	9130	9130	9130	9130	0
231	20241210	144600	81773910	9130	9130	9130	9130	0
232	20241210	144500	81773910	9130	9130	9130	9130	0
233	20241210	144400	81773910	9130	9130	9130	9130	0
234	20241210	144300	81773910	9130	9130	9130	9130	0
235	20241210	144200	81773910	9130	9130	9130	9130	0
236	20241210	144100	81773910	9130	9130	9130	9130	0
237	20241210	144000	81773910	9130	9130	9130	9130	0
238	20241210	143900	81773910	9130	9130	9130	9130	0
239	20241210	143800	81773910	9130	9130	9130	9130	0
240	20241210	143700	81773910	9130	9130	9130	9130	0
241	20241210	143600	81773910	9130	9130	9130	9130	0
242	20241210	143500	81773910	9130	9130	9130	9130	0
243	20241210	143400	81773910	9130	9130	9130	9130	0
244	20241210	143300	81773910	9130	9130	9130	9130	0
245	20241210	143200	81773910	9130	9130	9130	9130	0
246	20241210	143100	81773910	9130	9130	9130	9130	0
247	20241210	143000	81773910	9130	9130	9130	9130	0
248	20241210	142900	81773910	9130	9130	9130	9130	0
249	20241210	142800	81773910	9130	9130	9130	9130	0
250	20241210	142700	81773910	9130	9130	9130	9130	0
251	20241210	142600	81773910	9130	9130	9130	9130	0
252	20241210	142500	81773910	9130	9130	9130	9130	0
253	20241210	142400	81773910	9130	9130	9130	9130	0
254	20241210	142300	81773910	9130	9130	9130	9130	0
255	20241210	142200	81773910	9130	9130	9130	9130	10
256	20241210	142100	81682610	9140	9140	9140	9140	0
257	20241210	142000	81682610	9140	9140	9140	9140	53
258	20241210	141900	81198190	9200	9200	9200	9200	13
259	20241210	141800	81078590	9200	9200	9200	9200	0
260	20241210	141700	81078590	9200	9200	9200	9200	0
261	20241210	141600	81078590	9200	9200	9200	9200	0
262	20241210	141500	81078590	9200	9200	9200	9200	1
263	20241210	141400	81069390	9210	9210	9210	9210	0
264	20241210	141300	81069390	9210	9210	9210	9210	0
265	20241210	141200	81069390	9210	9210	9210	9210	0
266	20241210	141100	81069390	9210	9210	9210	9210	0
267	20241210	141000	81069390	9210	9210	9210	9210	200
268	20241210	140900	79227390	9200	9200	9200	9200	0
269	20241210	140800	79227390	9200	9200	9200	9200	0
270	20241210	140700	79227390	9200	9200	9200	9200	0
271	20241210	140600	79227390	9200	9200	9200	9200	0
272	20241210	140500	79227390	9200	9200	9200	9200	1
273	20241210	140400	79218190	9200	9200	9200	9200	0
274	20241210	140300	79218190	9200	9200	9200	9200	0
275	20241210	140200	79218190	9200	9200	9200	9200	0
276	20241210	140100	79218190	9200	9210	9210	9200	27
277	20241210	140000	78969580	9220	9220	9220	9220	0
278	20241210	135900	78969580	9220	9220	9220	9220	40
279	20241210	135800	78600780	9220	9220	9220	9220	0
280	20241210	135700	78600780	9220	9220	9220	9220	0
281	20241210	135600	78600780	9220	9220	9220	9220	0
282	20241210	135500	78600780	9220	9220	9220	9220	0
283	20241210	135400	78600780	9220	9220	9220	9220	0
284	20241210	135300	78600780	9220	9220	9220	9220	0
285	20241210	135200	78600780	9220	9220	9220	9220	0
286	20241210	135100	78600780	9220	9220	9220	9220	0
287	20241210	135000	78600780	9220	9220	9220	9220	0
288	20241210	134900	78600780	9220	9220	9220	9220	0
289	20241210	134800	78600780	9220	9220	9220	9220	0
290	20241210	134700	78600780	9220	9220	9220	9220	0
291	20241210	134600	78600780	9220	9220	9220	9220	0
292	20241210	134500	78600780	9220	9220	9220	9220	0
293	20241210	134400	78600780	9220	9220	9220	9220	0
294	20241210	134300	78600780	9220	9220	9220	9220	0
295	20241210	134200	78600780	9220	9220	9220	9220	0
296	20241210	134100	78600780	9220	9220	9220	9220	0
297	20241210	134000	78600780	9220	9220	9220	9220	0
298	20241210	133900	78600780	9220	9220	9220	9220	0
299	20241210	133800	78600780	9220	9220	9220	9220	0
300	20241210	133700	78600780	9220	9220	9220	9220	0
301	20241210	133600	78600780	9220	9220	9220	9220	0
302	20241210	133500	78600780	9220	9220	9220	9220	0
303	20241210	133400	78600780	9220	9220	9220	9220	0
304	20241210	133300	78600780	9220	9220	9220	9220	0
305	20241210	133200	78600780	9220	9220	9220	9220	0
306	20241210	133100	78600780	9220	9220	9220	9220	0
307	20241210	133000	78600780	9220	9220	9220	9220	0
308	20241210	132900	78600780	9220	9220	9220	9220	0
309	20241210	132800	78600780	9220	9220	9220	9220	0
310	20241210	132700	78600780	9220	9220	9220	9220	0
311	20241210	132600	78600780	9220	9220	9220	9220	0
312	20241210	132500	78600780	9220	9220	9220	9220	0
313	20241210	132400	78600780	9220	9220	9220	9220	0
314	20241210	132300	78600780	9220	9220	9220	9220	31
315	20241210	132200	78314960	9220	9220	9220	9220	0
316	20241210	132100	78314960	9220	9220	9220	9220	0
317	20241210	132000	78314960	9220	9220	9220	9220	0
318	20241210	131900	78314960	9220	9220	9220	9220	0
319	20241210	131800	78314960	9220	9220	9220	9220	0
320	20241210	131700	78314960	9220	9220	9220	9220	0
321	20241210	131600	78314960	9220	9220	9220	9220	1
322	20241210	131500	78305740	9220	9220	9220	9220	0
323	20241210	131400	78305740	9220	9220	9220	9220	0
324	20241210	131300	78305740	9220	9220	9220	9220	0
325	20241210	131200	78305740	9220	9220	9220	9220	0
326	20241210	131100	78305740	9220	9220	9220	9220	0
327	20241210	131000	78305740	9220	9220	9220	9220	0
328	20241210	130900	78305740	9220	9220	9220	9220	0
329	20241210	130800	78305740	9220	9220	9220	9220	0
330	20241210	130700	78305740	9220	9220	9220	9220	1
331	20241210	130600	78296520	9220	9240	9240	9220	60
332	20241210	130500	77743060	9240	9240	9240	9240	0
333	20241210	130400	77743060	9240	9240	9240	9240	0
334	20241210	130300	77743060	9240	9240	9240	9240	0
335	20241210	130200	77743060	9240	9240	9240	9240	0
336	20241210	130100	77743060	9240	9240	9240	9240	0
337	20241210	130000	77743060	9240	9240	9240	9240	0
338	20241210	125900	77743060	9240	9240	9240	9240	0
339	20241210	125800	77743060	9240	9240	9240	9240	6
340	20241210	125700	77687620	9240	9240	9240	9240	0
341	20241210	125600	77687620	9240	9240	9240	9240	0
342	20241210	125500	77687620	9240	9240	9240	9240	0
343	20241210	125400	77687620	9240	9240	9240	9240	0
344	20241210	125300	77687620	9240	9240	9240	9240	0
345	20241210	125200	77687620	9240	9240	9240	9240	0
346	20241210	125100	77687620	9240	9240	9240	9240	0
347	20241210	125000	77687620	9240	9240	9240	9240	21
348	20241210	124900	77493580	9280	9280	9280	9280	0
349	20241210	124800	77493580	9280	9280	9280	9280	0
350	20241210	124700	77493580	9280	9280	9280	9280	0
351	20241210	124600	77493580	9280	9280	9280	9280	0
352	20241210	124500	77493580	9280	9280	9280	9280	0
353	20241210	124400	77493580	9280	9280	9280	9280	0
354	20241210	124300	77493580	9280	9280	9280	9280	0
355	20241210	124200	77493580	9280	9280	9280	9280	0
356	20241210	124100	77493580	9280	9280	9280	9280	0
357	20241210	124000	77493580	9280	9280	9280	9280	0
358	20241210	123900	77493580	9280	9280	9280	9280	1
359	20241210	123800	77484300	9340	9280	9340	9280	1031
360	20241210	123700	67875490	9250	9250	9250	9250	0
361	20241210	123600	67875490	9250	9250	9250	9250	0
362	20241210	123500	67875490	9250	9250	9250	9250	0
363	20241210	123400	67875490	9250	9250	9250	9250	0
364	20241210	123300	67875490	9250	9250	9250	9250	0
365	20241210	123200	67875490	9250	9250	9250	9250	0
366	20241210	123100	67875490	9250	9250	9250	9250	0
367	20241210	123000	67875490	9250	9250	9250	9250	0
368	20241210	122900	67875490	9250	9250	9250	9250	0
369	20241210	122800	67875490	9250	9250	9250	9250	0
370	20241210	122700	67875490	9250	9250	9250	9250	0
371	20241210	122600	67875490	9250	9250	9250	9250	10
372	20241210	122500	67782990	9240	9240	9240	9240	0
373	20241210	122400	67782990	9240	9240	9240	9240	1
374	20241210	122300	67773750	9290	9290	9290	9290	0
375	20241210	122200	67773750	9290	9290	9290	9290	0
376	20241210	122100	67773750	9290	9290	9290	9290	0
377	20241210	122000	67773750	9290	9290	9290	9290	0
378	20241210	121900	67773750	9290	9290	9290	9290	0
379	20241210	121800	67773750	9290	9290	9290	9290	0
380	20241210	121700	67773750	9290	9290	9290	9290	0
381	20241210	121600	67773750	9290	9290	9290	9290	0
382	20241210	121500	67773750	9290	9250	9290	9250	41
383	20241210	121400	67394420	9250	9250	9250	9250	0
384	20241210	121300	67394420	9250	9250	9250	9250	200
385	20241210	121200	65544420	9250	9250	9250	9250	0
386	20241210	121100	65544420	9250	9250	9250	9250	0
387	20241210	121000	65544420	9250	9250	9250	9250	0
388	20241210	120900	65544420	9250	9250	9250	9250	0
389	20241210	120800	65544420	9250	9250	9250	9250	0
390	20241210	120700	65544420	9250	9250	9250	9250	0
391	20241210	120600	65544420	9250	9250	9250	9250	0
392	20241210	120500	65544420	9250	9250	9250	9250	2
393	20241210	120400	65525920	9250	9250	9250	9250	0
394	20241210	120300	65525920	9250	9250	9250	9250	0
395	20241210	120200	65525920	9250	9250	9250	9250	0
396	20241210	120100	65525920	9250	9250	9250	9250	0
397	20241210	120000	65525920	9250	9250	9250	9250	0
398	20241210	115900	65525920	9250	9250	9250	9250	49
399	20241210	115800	65072670	9300	9300	9300	9300	0
400	20241210	115700	65072670	9300	9300	9300	9300	28
401	20241210	115600	64812270	9270	9270	9270	9270	0
402	20241210	115500	64812270	9270	9250	9270	9250	49
403	20241210	115400	64358980	9250	9250	9250	9250	0
404	20241210	115300	64358980	9250	9250	9250	9250	0
405	20241210	115200	64358980	9250	9250	9250	9250	0
406	20241210	115100	64358980	9250	9250	9250	9250	0
407	20241210	115000	64358980	9250	9250	9250	9250	0
408	20241210	114900	64358980	9250	9250	9250	9250	0
409	20241210	114800	64358980	9250	9250	9250	9250	100
410	20241210	114700	63433980	9240	9240	9240	9240	0
411	20241210	114600	63433980	9240	9260	9260	9240	150
412	20241210	114500	62047960	9310	9270	9310	9270	2
413	20241210	114400	62029380	9310	9310	9310	9310	0
414	20241210	114300	62029380	9310	9290	9320	9290	495
415	20241210	114200	57421440	9260	9260	9260	9260	0
416	20241210	114100	57421440	9260	9260	9260	9260	0
417	20241210	114000	57421440	9260	9260	9260	9260	1
418	20241210	113900	57412180	9300	9210	9300	9210	45
419	20241210	113800	56996980	9200	9200	9200	9200	0
420	20241210	113700	56996980	9200	9200	9200	9200	0
421	20241210	113600	56996980	9200	9200	9200	9200	0
422	20241210	113500	56996980	9200	9200	9200	9200	0
423	20241210	113400	56996980	9200	9200	9200	9200	7
424	20241210	113300	56932580	9200	9160	9200	9160	30
425	20241210	113200	56656620	9110	9110	9110	9110	0
426	20241210	113100	56656620	9110	9110	9110	9110	0
427	20241210	113000	56656620	9110	9110	9110	9110	0
428	20241210	112900	56656620	9110	9110	9110	9110	0
429	20241210	112800	56656620	9110	9110	9110	9110	0
430	20241210	112700	56656620	9110	9110	9110	9110	0
431	20241210	112600	56656620	9110	9110	9110	9110	0
432	20241210	112500	56656620	9110	9110	9110	9110	0
433	20241210	112400	56656620	9110	9140	9140	9110	98
434	20241210	112300	55762750	9210	9210	9210	9210	0
435	20241210	112200	55762750	9210	9210	9210	9210	0
436	20241210	112100	55762750	9210	9210	9210	9210	0
437	20241210	112000	55762750	9210	9210	9210	9210	0
438	20241210	111900	55762750	9210	9210	9210	9210	0
439	20241210	111800	55762750	9210	9210	9210	9210	0
440	20241210	111700	55762750	9210	9210	9210	9210	0
441	20241210	111600	55762750	9210	9210	9210	9210	0
442	20241210	111500	55762750	9210	9210	9210	9210	0
443	20241210	111400	55762750	9210	9210	9210	9210	0
444	20241210	111300	55762750	9210	9210	9210	9210	0
445	20241210	111200	55762750	9210	9210	9210	9210	0
446	20241210	111100	55762750	9210	9210	9210	9210	0
447	20241210	111000	55762750	9210	9210	9210	9210	0
448	20241210	110900	55762750	9210	9210	9210	9210	0
449	20241210	110800	55762750	9210	9270	9270	9210	100
450	20241210	110700	54841390	9290	9290	9290	9290	0
451	20241210	110600	54841390	9290	9290	9290	9290	0
452	20241210	110500	54841390	9290	9290	9290	9290	0
453	20241210	110400	54841390	9290	9290	9290	9290	0
454	20241210	110300	54841390	9290	9290	9290	9290	0
455	20241210	110200	54841390	9290	9290	9290	9290	0
456	20241210	110100	54841390	9290	9290	9290	9290	0
457	20241210	110000	54841390	9290	9290	9290	9290	0
458	20241210	105900	54841390	9290	9290	9290	9290	0
459	20241210	105800	54841390	9290	9290	9290	9290	0
460	20241210	105700	54841390	9290	9290	9290	9290	31
461	20241210	105600	54553400	9290	9290	9290	9290	71
462	20241210	105500	53893810	9300	9290	9300	9290	37
463	20241210	105400	53550060	9290	9290	9290	9290	31
464	20241210	105300	53262070	9300	9300	9320	9280	105
465	20241210	105200	52284350	9300	9290	9310	9290	56
466	20241210	105100	51763130	9290	9290	9290	9290	0
467	20241210	105000	51763130	9290	9290	9290	9290	0
468	20241210	104900	51763130	9290	9290	9290	9290	0
469	20241210	104800	51763130	9290	9290	9290	9290	0
470	20241210	104700	51763130	9290	9290	9290	9290	0
471	20241210	104600	51763130	9290	9290	9290	9290	10
472	20241210	104500	51670230	9270	9270	9270	9270	0
473	20241210	104400	51670230	9270	9270	9270	9270	0
474	20241210	104300	51670230	9270	9270	9270	9270	0
475	20241210	104200	51670230	9270	9270	9270	9270	0
476	20241210	104100	51670230	9270	9270	9270	9270	2
477	20241210	104000	51651690	9220	9270	9270	9220	4
478	20241210	103900	51614710	9310	9280	9310	9280	153
479	20241210	103800	50192540	9290	9220	9290	9220	100
480	20241210	103700	49264890	9210	9210	9210	9210	1
481	20241210	103600	49255680	9220	9220	9220	9220	0
482	20241210	103500	49255680	9220	9220	9220	9220	0
483	20241210	103400	49255680	9220	9220	9220	9220	0
484	20241210	103300	49255680	9220	9220	9220	9220	0
485	20241210	103200	49255680	9220	9220	9220	9220	0
486	20241210	103100	49255680	9220	9220	9220	9220	0
487	20241210	103000	49255680	9220	9220	9220	9220	0
488	20241210	102900	49255680	9220	9250	9250	9220	5
489	20241210	102800	49209530	9290	9280	9290	9280	200
490	20241210	102700	47351980	9280	9280	9280	9280	0
491	20241210	102600	47351980	9280	9140	9280	9140	7
492	20241210	102500	47287220	9200	9130	9220	9130	15
493	20241210	102400	47149450	9180	9180	9180	9180	0
494	20241210	102300	47149450	9180	9180	9180	9180	0
495	20241210	102200	47149450	9180	9220	9220	9170	3
496	20241210	102100	47121880	9160	9170	9220	9160	13
497	20241210	102000	47002470	9170	9240	9240	9170	360
498	20241210	101900	43676140	9240	9240	9240	9240	10
499	20241210	101800	43583740	9240	9260	9260	9240	2
500	20241210	101700	43565240	9200	9200	9200	9200	0
501	20241210	101600	43565240	9200	9240	9240	9200	278
502	20241210	101500	40999440	9230	9230	9230	9230	4
503	20241210	101400	40962520	9230	9230	9230	9230	5
504	20241210	101300	40916370	9230	9230	9230	9230	58
505	20241210	101200	40381030	9240	9240	9240	9240	1
506	20241210	101100	40371790	9290	9290	9290	9290	0
507	20241210	101000	40371790	9290	9290	9290	9290	0
508	20241210	100900	40371790	9290	9290	9290	9290	0
509	20241210	100800	40371790	9290	9280	9290	9280	89
510	20241210	100700	39545780	9230	9230	9230	9230	148
511	20241210	100600	38179740	9290	9290	9290	9290	0
512	20241210	100500	38179740	9290	9290	9290	9290	0
513	20241210	100400	38179740	9290	9290	9290	9290	1
514	20241210	100300	38170450	9230	9130	9230	9130	71
515	20241210	100200	37518210	9130	9130	9130	9130	0
516	20241210	100100	37518210	9130	9120	9130	9120	55
517	20241210	100000	37016080	9120	9080	9120	9080	49
518	20241210	095900	36570590	9070	9060	9070	9060	31
519	20241210	095800	36289440	9060	8980	9060	8980	196
520	20241210	095700	34524520	8980	8950	8980	8950	57
521	20241210	095600	34013540	8950	8950	8950	8950	16
522	20241210	095500	33870340	8950	8950	8950	8950	0
523	20241210	095400	33870340	8950	8950	8950	8950	0
524	20241210	095300	33870340	8950	8950	8950	8950	0
525	20241210	095200	33870340	8950	8930	8950	8930	2
526	20241210	095100	33852460	8970	8970	8970	8970	0
527	20241210	095000	33852460	8970	8930	8970	8930	4
528	20241210	094900	33816660	8890	8890	8890	8890	0
529	20241210	094800	33816660	8890	8890	8890	8890	1
530	20241210	094700	33807770	8890	8890	8890	8890	0
531	20241210	094600	33807770	8890	8890	8890	8890	0
532	20241210	094500	33807770	8890	8890	8890	8890	0
533	20241210	094400	33807770	8890	8890	8890	8890	0
534	20241210	094300	33807770	8890	8890	8890	8890	0
535	20241210	094200	33807770	8890	8890	8890	8890	0
536	20241210	094100	33807770	8890	8920	8970	8890	23
537	20241210	094000	33601900	8890	8870	8950	8870	391
538	20241210	093900	30133190	8870	8870	8870	8870	0
539	20241210	093800	30133190	8870	8870	8870	8870	11
540	20241210	093700	30035620	8880	8920	8920	8880	471
541	20241210	093600	25841120	8940	8940	8940	8940	0
542	20241210	093500	25841120	8940	8950	8950	8940	52
543	20241210	093400	25375730	8960	8960	8960	8960	1
544	20241210	093300	25366770	8950	8940	8950	8940	254
545	20241210	093200	23095820	8910	8910	8910	8910	21
546	20241210	093100	22908710	8910	9010	9010	8910	215
547	20241210	093000	20980700	9020	9040	9040	9020	9
548	20241210	092900	20899440	9040	9040	9040	9020	62
549	20241210	092800	20339630	9050	9050	9050	9050	30
550	20241210	092700	20068130	9050	9070	9070	9050	202
551	20241210	092600	18236530	9080	9100	9100	9080	268
552	20241210	092500	15800880	9120	9120	9120	9120	0
553	20241210	092400	15800880	9120	9120	9120	9120	43
554	20241210	092300	15408720	9130	9130	9130	9130	0
555	20241210	092200	15408720	9130	9130	9130	9130	120
556	20241210	092100	14313120	9130	9130	9140	9130	104
557	20241210	092000	13363570	9190	9170	9190	9130	15
558	20241210	091900	13226280	9130	9130	9170	9130	7
559	20241210	091800	13162250	9100	9190	9190	9100	12
560	20241210	091700	13052760	9180	9180	9180	9180	1
561	20241210	091600	13043580	9130	9130	9130	9130	0
562	20241210	091500	13043580	9130	9130	9130	9130	0
563	20241210	091400	13043580	9130	9180	9180	9130	2
564	20241210	091300	13025270	9110	9110	9110	9110	48
565	20241210	091200	12587990	9110	9110	9110	9110	0
566	20241210	091100	12587990	9110	9110	9110	9110	2
567	20241210	091000	12569770	9100	9200	9240	9100	456
568	20241210	090900	8419930	9130	9170	9170	9130	2
569	20241210	090800	8401630	9140	9100	9170	9100	29
570	20241210	090700	8137160	9240	9080	9240	9070	111
571	20241210	090600	7115770	9070	9070	9070	9070	0
572	20241210	090500	7115770	9070	9080	9080	9070	134
573	20241210	090400	5899950	9080	9210	9210	9070	246
574	20241210	090300	3662740	9330	9330	9330	9330	0
575	20241210	090200	3662740	9330	9330	9330	9330	0
576	20241210	090100	3662740	9330	9240	9330	9070	103
577	20241210	090000	2724500	9070	9210	9210	9070	298