KissMeData/001560/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	183500	165672580	9140	9140	9140	9140	583
3	20241211	183400	165672580	9140	9140	9140	9140	0
4	20241211	183300	165672580	9140	9140	9140	9140	0
5	20241211	183200	165672580	9140	9140	9140	9140	0
6	20241211	183100	165672580	9140	9140	9140	9140	0
7	20241211	183000	165672580	9140	9140	9140	9140	0
8	20241211	182900	165672580	9140	9140	9140	9140	0
9	20241211	182800	165672580	9140	9140	9140	9140	0
10	20241211	182700	165672580	9140	9140	9140	9140	0
11	20241211	182600	165672580	9140	9140	9140	9140	0
12	20241211	182500	165672580	9140	9140	9140	9140	0
13	20241211	182400	165672580	9140	9140	9140	9140	0
14	20241211	182300	165672580	9140	9140	9140	9140	0
15	20241211	182200	165672580	9140	9140	9140	9140	0
16	20241211	182100	165672580	9140	9140	9140	9140	0
17	20241211	182000	165672580	9140	9140	9140	9140	0
18	20241211	181900	165672580	9140	9140	9140	9140	0
19	20241211	181800	165672580	9140	9140	9140	9140	0
20	20241211	181700	165672580	9140	9140	9140	9140	0
21	20241211	181600	165672580	9140	9140	9140	9140	0
22	20241211	181500	165672580	9140	9140	9140	9140	0
23	20241211	181400	165672580	9140	9140	9140	9140	0
24	20241211	181300	165672580	9140	9140	9140	9140	0
25	20241211	181200	165672580	9140	9140	9140	9140	0
26	20241211	181100	165672580	9140	9140	9140	9140	0
27	20241211	181000	165672580	9140	9140	9140	9140	0
28	20241211	180900	165672580	9140	9140	9140	9140	0
29	20241211	180800	165672580	9140	9140	9140	9140	0
30	20241211	180700	165672580	9140	9140	9140	9140	0
31	20241211	180600	165672580	9140	9140	9140	9140	0
32	20241211	180500	165672580	9140	9140	9140	9140	583
33	20241211	180400	165672580	9140	9140	9140	9140	0
34	20241211	180300	165672580	9140	9140	9140	9140	0
35	20241211	180200	165672580	9140	9140	9140	9140	0
36	20241211	180100	165672580	9140	9140	9140	9140	0
37	20241211	180000	165672580	9140	9140	9140	9140	0
38	20241211	175900	165672580	9140	9140	9140	9140	0
39	20241211	175800	165672580	9140	9140	9140	9140	0
40	20241211	175700	165672580	9140	9140	9140	9140	0
41	20241211	175600	165672580	9140	9140	9140	9140	0
42	20241211	175500	165672580	9140	9140	9140	9140	0
43	20241211	175400	165672580	9140	9140	9140	9140	0
44	20241211	175300	165672580	9140	9140	9140	9140	0
45	20241211	175200	165672580	9140	9140	9140	9140	0
46	20241211	175100	165672580	9140	9140	9140	9140	0
47	20241211	175000	165672580	9140	9140	9140	9140	0
48	20241211	174900	165672580	9140	9140	9140	9140	0
49	20241211	174800	165672580	9140	9140	9140	9140	0
50	20241211	174700	165672580	9140	9140	9140	9140	0
51	20241211	174600	165672580	9140	9140	9140	9140	0
52	20241211	174500	165672580	9140	9140	9140	9140	0
53	20241211	174400	165672580	9140	9140	9140	9140	0
54	20241211	174300	165672580	9140	9140	9140	9140	0
55	20241211	174200	165672580	9140	9140	9140	9140	0
56	20241211	174100	165672580	9140	9140	9140	9140	0
57	20241211	174000	165672580	9140	9140	9140	9140	0
58	20241211	173900	165672580	9140	9140	9140	9140	0
59	20241211	173800	165672580	9140	9140	9140	9140	0
60	20241211	173700	165672580	9140	9140	9140	9140	0
61	20241211	173600	165672580	9140	9140	9140	9140	0
62	20241211	173500	165672580	9140	9140	9140	9140	583
63	20241211	173400	165672580	9140	9140	9140	9140	0
64	20241211	173300	165672580	9140	9140	9140	9140	0
65	20241211	173200	165672580	9140	9140	9140	9140	0
66	20241211	173100	165672580	9140	9140	9140	9140	0
67	20241211	173000	165672580	9140	9140	9140	9140	0
68	20241211	172900	165672580	9140	9140	9140	9140	0
69	20241211	172800	165672580	9140	9140	9140	9140	0
70	20241211	172700	165672580	9140	9140	9140	9140	0
71	20241211	172600	165672580	9140	9140	9140	9140	0
72	20241211	172500	165672580	9140	9140	9140	9140	0
73	20241211	172400	165672580	9140	9140	9140	9140	0
74	20241211	172300	165672580	9140	9140	9140	9140	0
75	20241211	172200	165672580	9140	9140	9140	9140	0
76	20241211	172100	165672580	9140	9140	9140	9140	0
77	20241211	172000	165672580	9140	9140	9140	9140	0
78	20241211	171900	165672580	9140	9140	9140	9140	0
79	20241211	171800	165672580	9140	9140	9140	9140	0
80	20241211	171700	165672580	9140	9140	9140	9140	0
81	20241211	171600	165672580	9140	9140	9140	9140	0
82	20241211	171500	165672580	9140	9140	9140	9140	0
83	20241211	171400	165672580	9140	9140	9140	9140	0
84	20241211	171300	165672580	9140	9140	9140	9140	0
85	20241211	171200	165672580	9140	9140	9140	9140	0
86	20241211	171100	165672580	9140	9140	9140	9140	0
87	20241211	171000	165672580	9140	9140	9140	9140	0
88	20241211	170900	165672580	9140	9140	9140	9140	0
89	20241211	170800	165672580	9140	9140	9140	9140	0
90	20241211	170700	165672580	9140	9140	9140	9140	0
91	20241211	170600	165672580	9140	9140	9140	9140	0
92	20241211	170500	165672580	9140	9140	9140	9140	583
93	20241211	170400	165672580	9140	9140	9140	9140	0
94	20241211	170300	165672580	9140	9140	9140	9140	0
95	20241211	170200	165672580	9140	9140	9140	9140	0
96	20241211	170100	165672580	9140	9140	9140	9140	0
97	20241211	170000	165672580	9140	9140	9140	9140	0
98	20241211	165900	165672580	9140	9140	9140	9140	0
99	20241211	165800	165672580	9140	9140	9140	9140	0
100	20241211	165700	165672580	9140	9140	9140	9140	0
101	20241211	165600	165672580	9140	9140	9140	9140	0
102	20241211	165500	165672580	9140	9140	9140	9140	0
103	20241211	165400	165672580	9140	9140	9140	9140	0
104	20241211	165300	165672580	9140	9140	9140	9140	0
105	20241211	165200	165672580	9140	9140	9140	9140	0
106	20241211	165100	165672580	9140	9140	9140	9140	0
107	20241211	165000	165672580	9140	9140	9140	9140	0
108	20241211	164900	165672580	9140	9140	9140	9140	0
109	20241211	164800	165672580	9140	9140	9140	9140	0
110	20241211	164700	165672580	9140	9140	9140	9140	0
111	20241211	164600	165672580	9140	9140	9140	9140	0
112	20241211	164500	165672580	9140	9140	9140	9140	0
113	20241211	164400	165672580	9140	9140	9140	9140	0
114	20241211	164300	165672580	9140	9140	9140	9140	0
115	20241211	164200	165672580	9140	9140	9140	9140	0
116	20241211	164100	165672580	9140	9140	9140	9140	0
117	20241211	164000	165672580	9140	9140	9140	9140	0
118	20241211	163900	165672580	9140	9140	9140	9140	0
119	20241211	163800	165672580	9140	9140	9140	9140	0
120	20241211	163700	165672580	9140	9140	9140	9140	0
121	20241211	163600	165672580	9140	9140	9140	9140	0
122	20241211	163500	165672580	9140	9140	9140	9140	583
123	20241211	163400	165672580	9140	9140	9140	9140	0
124	20241211	163300	165672580	9140	9140	9140	9140	0
125	20241211	163200	165672580	9140	9140	9140	9140	0
126	20241211	163100	165672580	9140	9140	9140	9140	0
127	20241211	163000	165672580	9140	9140	9140	9140	0
128	20241211	162900	165672580	9140	9140	9140	9140	0
129	20241211	162800	165672580	9140	9140	9140	9140	0
130	20241211	162700	165672580	9140	9140	9140	9140	0
131	20241211	162600	165672580	9140	9140	9140	9140	0
132	20241211	162500	165672580	9140	9140	9140	9140	0
133	20241211	162400	165672580	9140	9140	9140	9140	0
134	20241211	162300	165672580	9140	9140	9140	9140	0
135	20241211	162200	165672580	9140	9140	9140	9140	0
136	20241211	162100	165672580	9140	9140	9140	9140	0
137	20241211	162000	165672580	9140	9140	9140	9140	0
138	20241211	161900	165672580	9140	9140	9140	9140	0
139	20241211	161800	165672580	9140	9140	9140	9140	0
140	20241211	161700	165672580	9140	9140	9140	9140	0
141	20241211	161600	165672580	9140	9140	9140	9140	0
142	20241211	161500	165672580	9140	9140	9140	9140	0
143	20241211	161400	165672580	9140	9140	9140	9140	0
144	20241211	161300	165672580	9140	9140	9140	9140	0
145	20241211	161200	165672580	9140	9140	9140	9140	0
146	20241211	161100	165672580	9140	9140	9140	9140	0
147	20241211	161000	165672580	9140	9140	9140	9140	0
148	20241211	160900	165672580	9140	9140	9140	9140	0
149	20241211	160800	165672580	9140	9140	9140	9140	0
150	20241211	160700	165672580	9140	9140	9140	9140	0
151	20241211	160600	165672580	9140	9140	9140	9140	0
152	20241211	160500	165672580	9140	9140	9140	9140	583
153	20241211	160400	165672580	9140	9140	9140	9140	0
154	20241211	160300	165672580	9140	9140	9140	9140	0
155	20241211	160200	165672580	9140	9140	9140	9140	0
156	20241211	160100	165672580	9140	9140	9140	9140	0
157	20241211	160000	165672580	9140	9140	9140	9140	0
158	20241211	155900	165672580	9140	9140	9140	9140	0
159	20241211	155800	165672580	9140	9140	9140	9140	0
160	20241211	155700	165672580	9140	9140	9140	9140	0
161	20241211	155600	165672580	9140	9140	9140	9140	0
162	20241211	155500	165672580	9140	9140	9140	9140	0
163	20241211	155400	165672580	9140	9140	9140	9140	0
164	20241211	155300	165672580	9140	9140	9140	9140	0
165	20241211	155200	165672580	9140	9140	9140	9140	0
166	20241211	155100	165672580	9140	9140	9140	9140	0
167	20241211	155000	165672580	9140	9140	9140	9140	0
168	20241211	154900	165672580	9140	9140	9140	9140	0
169	20241211	154800	165672580	9140	9140	9140	9140	0
170	20241211	154700	165672580	9140	9140	9140	9140	0
171	20241211	154600	165672580	9140	9140	9140	9140	0
172	20241211	154500	165672580	9140	9140	9140	9140	0
173	20241211	154400	165672580	9140	9140	9140	9140	0
174	20241211	154300	165672580	9140	9140	9140	9140	0
175	20241211	154200	165672580	9140	9140	9140	9140	0
176	20241211	154100	165672580	9140	9140	9140	9140	0
177	20241211	154000	165672580	9140	9140	9140	9140	0
178	20241211	153900	165672580	9140	9140	9140	9140	0
179	20241211	153800	165672580	9140	9140	9140	9140	0
180	20241211	153700	165672580	9140	9140	9140	9140	0
181	20241211	153600	165672580	9140	9140	9140	9140	0
182	20241211	153500	165672580	9140	9140	9140	9140	583
183	20241211	153400	165672580	9140	9140	9140	9140	0
184	20241211	153300	165672580	9140	9140	9140	9140	0
185	20241211	153200	165672580	9140	9140	9140	9140	0
186	20241211	153100	165672580	9140	9140	9140	9140	0
187	20241211	153000	165672580	9140	9140	9140	9140	583
188	20241211	152900	160343960	9240	9240	9240	9240	0
189	20241211	152800	160343960	9240	9240	9240	9240	0
190	20241211	152700	160343960	9240	9240	9240	9240	0
191	20241211	152600	160343960	9240	9240	9240	9240	0
192	20241211	152500	160343960	9240	9240	9240	9240	0
193	20241211	152400	160343960	9240	9240	9240	9240	0
194	20241211	152300	160343960	9240	9240	9240	9240	0
195	20241211	152200	160343960	9240	9240	9240	9240	0
196	20241211	152100	160343960	9240	9240	9240	9240	0
197	20241211	152000	160343960	9240	9240	9240	9240	0
198	20241211	151900	160343960	9240	9240	9240	9240	109
199	20241211	151800	159336800	9200	9200	9200	9200	16
200	20241211	151700	159189600	9280	9280	9280	9280	0
201	20241211	151600	159189600	9280	9240	9280	9240	8
202	20241211	151500	159115480	9240	9240	9240	9240	0
203	20241211	151400	159115480	9240	9240	9240	9240	1
204	20241211	151300	159106240	9280	9240	9280	9240	11
205	20241211	151200	159004440	9200	9200	9200	9200	19
206	20241211	151100	158829640	9200	9200	9200	9200	0
207	20241211	151000	158829640	9200	9200	9200	9200	0
208	20241211	150900	158829640	9200	9200	9200	9200	0
209	20241211	150800	158829640	9200	9200	9200	9200	266
210	20241211	150700	156382440	9210	9220	9250	9210	35
211	20241211	150600	156059910	9280	9280	9280	9280	0
212	20241211	150500	156059910	9280	9280	9280	9280	0
213	20241211	150400	156059910	9280	9280	9280	9280	0
214	20241211	150300	156059910	9280	9280	9280	9280	0
215	20241211	150200	156059910	9280	9280	9280	9280	0
216	20241211	150100	156059910	9280	9280	9280	9280	0
217	20241211	150000	156059910	9280	9280	9280	9280	81
218	20241211	145900	155308230	9270	9270	9270	9270	26
219	20241211	145800	155067210	9210	9210	9210	9210	0
220	20241211	145700	155067210	9210	9210	9210	9210	0
221	20241211	145600	155067210	9210	9210	9210	9210	0
222	20241211	145500	155067210	9210	9210	9210	9210	0
223	20241211	145400	155067210	9210	9210	9210	9210	0
224	20241211	145300	155067210	9210	9210	9210	9210	0
225	20241211	145200	155067210	9210	9210	9210	9210	0
226	20241211	145100	155067210	9210	9210	9210	9210	0
227	20241211	145000	155067210	9210	9210	9210	9210	0
228	20241211	144900	155067210	9210	9210	9210	9210	0
229	20241211	144800	155067210	9210	9210	9210	9210	0
230	20241211	144700	155067210	9210	9210	9210	9210	0
231	20241211	144600	155067210	9210	9210	9210	9210	0
232	20241211	144500	155067210	9210	9210	9210	9210	0
233	20241211	144400	155067210	9210	9210	9210	9210	0
234	20241211	144300	155067210	9210	9210	9210	9210	0
235	20241211	144200	155067210	9210	9210	9210	9210	52
236	20241211	144100	154588290	9210	9210	9210	9210	0
237	20241211	144000	154588290	9210	9210	9210	9210	0
238	20241211	143900	154588290	9210	9210	9210	9210	0
239	20241211	143800	154588290	9210	9210	9210	9210	0
240	20241211	143700	154588290	9210	9190	9210	9190	22
241	20241211	143600	154385690	9180	9180	9180	9180	0
242	20241211	143500	154385690	9180	9180	9180	9180	1
243	20241211	143400	154376510	9150	9150	9150	9150	0
244	20241211	143300	154376510	9150	9150	9150	9150	0
245	20241211	143200	154376510	9150	9150	9150	9150	7
246	20241211	143100	154312460	9140	9140	9140	9140	0
247	20241211	143000	154312460	9140	9140	9140	9140	0
248	20241211	142900	154312460	9140	9140	9140	9140	0
249	20241211	142800	154312460	9140	9140	9140	9140	0
250	20241211	142700	154312460	9140	9140	9140	9140	0
251	20241211	142600	154312460	9140	9140	9140	9140	0
252	20241211	142500	154312460	9140	9140	9140	9140	0
253	20241211	142400	154312460	9140	9140	9140	9140	0
254	20241211	142300	154312460	9140	9140	9140	9140	0
255	20241211	142200	154312460	9140	9140	9140	9140	0
256	20241211	142100	154312460	9140	9140	9140	9140	0
257	20241211	142000	154312460	9140	9140	9140	9140	0
258	20241211	141900	154312460	9140	9140	9140	9140	0
259	20241211	141800	154312460	9140	9140	9140	9140	0
260	20241211	141700	154312460	9140	9140	9140	9140	0
261	20241211	141600	154312460	9140	9140	9140	9140	155
262	20241211	141500	152895760	9140	9140	9140	9140	0
263	20241211	141400	152895760	9140	9140	9140	9140	0
264	20241211	141300	152895760	9140	9140	9140	9140	0
265	20241211	141200	152895760	9140	9140	9140	9140	0
266	20241211	141100	152895760	9140	9140	9140	9140	105
267	20241211	141000	151936060	9140	9140	9140	9140	0
268	20241211	140900	151936060	9140	9140	9140	9140	0
269	20241211	140800	151936060	9140	9140	9140	9140	0
270	20241211	140700	151936060	9140	9140	9140	9140	0
271	20241211	140600	151936060	9140	9140	9140	9140	0
272	20241211	140500	151936060	9140	9140	9140	9140	0
273	20241211	140400	151936060	9140	9140	9140	9140	0
274	20241211	140300	151936060	9140	9140	9140	9140	0
275	20241211	140200	151936060	9140	9140	9140	9140	0
276	20241211	140100	151936060	9140	9140	9140	9140	0
277	20241211	140000	151936060	9140	9140	9140	9140	0
278	20241211	135900	151936060	9140	9140	9140	9140	0
279	20241211	135800	151936060	9140	9140	9140	9140	0
280	20241211	135700	151936060	9140	9140	9140	9140	0
281	20241211	135600	151936060	9140	9140	9140	9140	0
282	20241211	135500	151936060	9140	9140	9140	9140	0
283	20241211	135400	151936060	9140	9140	9140	9140	0
284	20241211	135300	151936060	9140	9140	9140	9140	0
285	20241211	135200	151936060	9140	9160	9160	9140	200
286	20241211	135100	150106860	9160	9160	9160	9160	0
287	20241211	135000	150106860	9160	9160	9160	9160	0
288	20241211	134900	150106860	9160	9160	9160	9160	0
289	20241211	134800	150106860	9160	9160	9160	9160	0
290	20241211	134700	150106860	9160	9160	9160	9160	0
291	20241211	134600	150106860	9160	9160	9160	9160	0
292	20241211	134500	150106860	9160	9160	9160	9160	0
293	20241211	134400	150106860	9160	9160	9160	9160	0
294	20241211	134300	150106860	9160	9160	9160	9160	0
295	20241211	134200	150106860	9160	9160	9160	9160	0
296	20241211	134100	150106860	9160	9160	9160	9160	0
297	20241211	134000	150106860	9160	9160	9160	9160	52
298	20241211	133900	149630540	9160	9160	9160	9160	0
299	20241211	133800	149630540	9160	9160	9160	9160	1
300	20241211	133700	149621380	9160	9160	9160	9160	1
301	20241211	133600	149612220	9160	9160	9160	9160	1
302	20241211	133500	149603060	9160	9160	9160	9160	0
303	20241211	133400	149603060	9160	9160	9160	9160	0
304	20241211	133300	149603060	9160	9160	9160	9160	0
305	20241211	133200	149603060	9160	9160	9160	9160	0
306	20241211	133100	149603060	9160	9160	9160	9160	0
307	20241211	133000	149603060	9160	9160	9160	9160	5
308	20241211	132900	149557260	9160	9160	9160	9160	0
309	20241211	132800	149557260	9160	9160	9160	9160	0
310	20241211	132700	149557260	9160	9160	9160	9160	0
311	20241211	132600	149557260	9160	9160	9160	9160	0
312	20241211	132500	149557260	9160	9160	9160	9160	0
313	20241211	132400	149557260	9160	9160	9160	9160	1
314	20241211	132300	149548100	9170	9170	9170	9170	0
315	20241211	132200	149548100	9170	9170	9170	9170	0
316	20241211	132100	149548100	9170	9170	9170	9170	0
317	20241211	132000	149548100	9170	9170	9170	9170	0
318	20241211	131900	149548100	9170	9170	9170	9170	0
319	20241211	131800	149548100	9170	9170	9170	9170	0
320	20241211	131700	149548100	9170	9170	9170	9170	0
321	20241211	131600	149548100	9170	9170	9170	9170	0
322	20241211	131500	149548100	9170	9170	9170	9170	0
323	20241211	131400	149548100	9170	9170	9170	9170	0
324	20241211	131300	149548100	9170	9170	9170	9170	0
325	20241211	131200	149548100	9170	9170	9170	9170	0
326	20241211	131100	149548100	9170	9170	9170	9170	0
327	20241211	131000	149548100	9170	9170	9170	9170	0
328	20241211	130900	149548100	9170	9170	9170	9170	3
329	20241211	130800	149520590	9160	9160	9160	9160	0
330	20241211	130700	149520590	9160	9160	9160	9160	0
331	20241211	130600	149520590	9160	9160	9160	9160	0
332	20241211	130500	149520590	9160	9160	9160	9160	0
333	20241211	130400	149520590	9160	9160	9160	9160	0
334	20241211	130300	149520590	9160	9160	9160	9160	0
335	20241211	130200	149520590	9160	9160	9160	9160	0
336	20241211	130100	149520590	9160	9160	9160	9160	0
337	20241211	130000	149520590	9160	9160	9160	9160	0
338	20241211	125900	149520590	9160	9160	9160	9160	0
339	20241211	125800	149520590	9160	9160	9160	9160	0
340	20241211	125700	149520590	9160	9150	9160	9150	2
341	20241211	125600	149502280	9150	9150	9150	9150	1
342	20241211	125500	149493130	9140	9140	9140	9140	0
343	20241211	125400	149493130	9140	9140	9140	9140	0
344	20241211	125300	149493130	9140	9140	9140	9140	1
345	20241211	125200	149483990	9220	9230	9230	9220	7
346	20241211	125100	149419430	9240	9240	9240	9240	2
347	20241211	125000	149400950	9240	9240	9240	9240	0
348	20241211	124900	149400950	9240	9240	9240	9240	0
349	20241211	124800	149400950	9240	9240	9240	9240	0
350	20241211	124700	149400950	9240	9240	9240	9240	0
351	20241211	124600	149400950	9240	9240	9240	9240	21
352	20241211	124500	149206910	9240	9240	9240	9240	0
353	20241211	124400	149206910	9240	9240	9240	9240	0
354	20241211	124300	149206910	9240	9240	9240	9240	2
355	20241211	124200	149188430	9240	9240	9240	9240	0
356	20241211	124100	149188430	9240	9240	9240	9240	0
357	20241211	124000	149188430	9240	9240	9240	9240	0
358	20241211	123900	149188430	9240	9240	9240	9240	0
359	20241211	123800	149188430	9240	9220	9240	9220	44
360	20241211	123700	148782600	9210	9290	9290	9200	2030
361	20241211	123600	130079220	9290	9290	9290	9290	0
362	20241211	123500	130079220	9290	9290	9290	9290	0
363	20241211	123400	130079220	9290	9290	9290	9290	0
364	20241211	123300	130079220	9290	9290	9290	9290	0
365	20241211	123200	130079220	9290	9290	9290	9290	0
366	20241211	123100	130079220	9290	9290	9290	9290	0
367	20241211	123000	130079220	9290	9290	9290	9290	0
368	20241211	122900	130079220	9290	9290	9290	9290	0
369	20241211	122800	130079220	9290	9290	9290	9290	0
370	20241211	122700	130079220	9290	9290	9290	9290	0
371	20241211	122600	130079220	9290	9290	9290	9290	0
372	20241211	122500	130079220	9290	9290	9290	9290	0
373	20241211	122400	130079220	9290	9290	9290	9290	0
374	20241211	122300	130079220	9290	9290	9290	9290	46
375	20241211	122200	129651880	9290	9290	9290	9290	0
376	20241211	122100	129651880	9290	9290	9290	9290	0
377	20241211	122000	129651880	9290	9290	9290	9290	30
378	20241211	121900	129373180	9300	9300	9300	9300	0
379	20241211	121800	129373180	9300	9300	9300	9300	5
380	20241211	121700	129326680	9300	9300	9300	9300	0
381	20241211	121600	129326680	9300	9300	9300	9300	0
382	20241211	121500	129326680	9300	9300	9300	9300	0
383	20241211	121400	129326680	9300	9300	9300	9300	0
384	20241211	121300	129326680	9300	9300	9300	9300	0
385	20241211	121200	129326680	9300	9300	9300	9300	216
386	20241211	121100	127317880	9300	9300	9300	9300	0
387	20241211	121000	127317880	9300	9300	9300	9300	0
388	20241211	120900	127317880	9300	9300	9300	9300	0
389	20241211	120800	127317880	9300	9300	9300	9300	0
390	20241211	120700	127317880	9300	9300	9300	9300	0
391	20241211	120600	127317880	9300	9300	9300	9300	0
392	20241211	120500	127317880	9300	9300	9300	9300	0
393	20241211	120400	127317880	9300	9300	9300	9300	0
394	20241211	120300	127317880	9300	9300	9300	9300	0
395	20241211	120200	127317880	9300	9300	9300	9300	0
396	20241211	120100	127317880	9300	9300	9300	9300	1
397	20241211	120000	127308580	9300	9300	9300	9300	0
398	20241211	115900	127308580	9300	9300	9300	9300	0
399	20241211	115800	127308580	9300	9300	9300	9300	2
400	20241211	115700	127289980	9300	9300	9300	9300	0
401	20241211	115600	127289980	9300	9300	9300	9300	0
402	20241211	115500	127289980	9300	9300	9300	9300	1
403	20241211	115400	127280680	9290	9290	9290	9290	10
404	20241211	115300	127187780	9290	9330	9330	9290	987
405	20241211	115200	117995570	9310	9310	9310	9310	0
406	20241211	115100	117995570	9310	9310	9310	9310	0
407	20241211	115000	117995570	9310	9310	9310	9310	0
408	20241211	114900	117995570	9310	9310	9310	9310	0
409	20241211	114800	117995570	9310	9310	9310	9310	0
410	20241211	114700	117995570	9310	9310	9310	9310	0
411	20241211	114600	117995570	9310	9360	9360	9310	10
412	20241211	114500	117902310	9360	9360	9360	9360	0
413	20241211	114400	117902310	9360	9360	9360	9360	0
414	20241211	114300	117902310	9360	9360	9360	9360	104
415	20241211	114200	116928870	9360	9360	9360	9360	0
416	20241211	114100	116928870	9360	9360	9360	9360	0
417	20241211	114000	116928870	9360	9360	9360	9360	0
418	20241211	113900	116928870	9360	9360	9360	9360	0
419	20241211	113800	116928870	9360	9360	9360	9360	0
420	20241211	113700	116928870	9360	9360	9360	9360	0
421	20241211	113600	116928870	9360	9360	9360	9360	0
422	20241211	113500	116928870	9360	9360	9360	9360	0
423	20241211	113400	116928870	9360	9360	9360	9360	0
424	20241211	113300	116928870	9360	9360	9360	9360	0
425	20241211	113200	116928870	9360	9360	9360	9360	0
426	20241211	113100	116928870	9360	9360	9360	9360	0
427	20241211	113000	116928870	9360	9360	9360	9360	0
428	20241211	112900	116928870	9360	9360	9360	9360	0
429	20241211	112800	116928870	9360	9360	9360	9360	0
430	20241211	112700	116928870	9360	9360	9360	9360	0
431	20241211	112600	116928870	9360	9350	9360	9350	103
432	20241211	112500	115965620	9300	9300	9300	9300	0
433	20241211	112400	115965620	9300	9300	9300	9300	0
434	20241211	112300	115965620	9300	9300	9300	9300	0
435	20241211	112200	115965620	9300	9310	9310	9300	250
436	20241211	112100	113640440	9340	9340	9340	9340	25
437	20241211	112000	113406940	9350	9350	9350	9350	0
438	20241211	111900	113406940	9350	9350	9350	9350	0
439	20241211	111800	113406940	9350	9350	9350	9350	0
440	20241211	111700	113406940	9350	9350	9350	9350	0
441	20241211	111600	113406940	9350	9360	9360	9350	20
442	20241211	111500	113219750	9360	9360	9360	9360	0
443	20241211	111400	113219750	9360	9360	9360	9360	0
444	20241211	111300	113219750	9360	9360	9360	9360	0
445	20241211	111200	113219750	9360	9360	9360	9360	0
446	20241211	111100	113219750	9360	9360	9360	9360	0
447	20241211	111000	113219750	9360	9360	9360	9360	0
448	20241211	110900	113219750	9360	9360	9360	9360	0
449	20241211	110800	113219750	9360	9360	9360	9360	0
450	20241211	110700	113219750	9360	9360	9360	9360	0
451	20241211	110600	113219750	9360	9360	9360	9360	0
452	20241211	110500	113219750	9360	9360	9360	9360	0
453	20241211	110400	113219750	9360	9360	9360	9360	0
454	20241211	110300	113219750	9360	9360	9360	9360	1
455	20241211	110200	113210390	9360	9360	9360	9360	0
456	20241211	110100	113210390	9360	9360	9360	9360	0
457	20241211	110000	113210390	9360	9360	9360	9360	0
458	20241211	105900	113210390	9360	9360	9360	9360	1
459	20241211	105800	113201030	9370	9370	9370	9370	0
460	20241211	105700	113201030	9370	9370	9370	9370	0
461	20241211	105600	113201030	9370	9370	9370	9370	0
462	20241211	105500	113201030	9370	9370	9370	9370	0
463	20241211	105400	113201030	9370	9370	9370	9370	0
464	20241211	105300	113201030	9370	9370	9370	9370	0
465	20241211	105200	113201030	9370	9370	9370	9370	0
466	20241211	105100	113201030	9370	9370	9370	9370	0
467	20241211	105000	113201030	9370	9370	9370	9370	0
468	20241211	104900	113201030	9370	9370	9370	9370	0
469	20241211	104800	113201030	9370	9370	9370	9370	0
470	20241211	104700	113201030	9370	9370	9370	9370	0
471	20241211	104600	113201030	9370	9370	9370	9370	0
472	20241211	104500	113201030	9370	9370	9370	9370	0
473	20241211	104400	113201030	9370	9370	9370	9370	0
474	20241211	104300	113201030	9370	9370	9370	9370	0
475	20241211	104200	113201030	9370	9370	9370	9370	0
476	20241211	104100	113201030	9370	9370	9380	9370	3
477	20241211	104000	113172910	9400	9400	9400	9400	0
478	20241211	103900	113172910	9400	9400	9400	9400	0
479	20241211	103800	113172910	9400	9400	9400	9400	1
480	20241211	103700	113163510	9430	9360	9430	9360	12
481	20241211	103600	113050490	9330	9330	9330	9330	0
482	20241211	103500	113050490	9330	9330	9330	9330	0
483	20241211	103400	113050490	9330	9330	9330	9330	0
484	20241211	103300	113050490	9330	9330	9330	9330	0
485	20241211	103200	113050490	9330	9330	9330	9320	503
486	20241211	103100	108357530	9330	9330	9330	9330	1
487	20241211	103000	108348200	9310	9310	9310	9310	0
488	20241211	102900	108348200	9310	9420	9420	9300	432
489	20241211	102800	104318450	9480	9480	9480	9480	0
490	20241211	102700	104318450	9480	9500	9500	9480	364
491	20241211	102600	100860470	9500	9500	9500	9500	3
492	20241211	102500	100831970	9540	9540	9540	9540	0
493	20241211	102400	100831970	9540	9540	9540	9540	1
494	20241211	102300	100822430	9500	9500	9500	9500	0
495	20241211	102200	100822430	9500	9500	9500	9500	0
496	20241211	102100	100822430	9500	9500	9500	9500	0
497	20241211	102000	100822430	9500	9500	9500	9500	0
498	20241211	101900	100822430	9500	9500	9500	9500	0
499	20241211	101800	100822430	9500	9500	9500	9500	388
500	20241211	101700	97136430	9500	9560	9570	9500	465
501	20241211	101600	92711890	9560	9560	9560	9560	10
502	20241211	101500	92616290	9570	9570	9570	9570	0
503	20241211	101400	92616290	9570	9570	9570	9570	1
504	20241211	101300	92606720	9570	9570	9570	9570	0
505	20241211	101200	92606720	9570	9570	9570	9570	1
506	20241211	101100	92597150	9570	9570	9570	9570	0
507	20241211	101000	92597150	9570	9570	9570	9570	0
508	20241211	100900	92597150	9570	9570	9570	9570	0
509	20241211	100800	92597150	9570	9570	9570	9570	499
510	20241211	100700	87821720	9570	9590	9590	9570	116
511	20241211	100600	86710750	9590	9590	9590	9590	8
512	20241211	100500	86634030	9590	9590	9590	9590	12
513	20241211	100400	86518950	9580	9580	9580	9580	5
514	20241211	100300	86471050	9570	9570	9570	9570	0
515	20241211	100200	86471050	9570	9570	9570	9570	2
516	20241211	100100	86451910	9570	9560	9570	9560	96
517	20241211	100000	85534140	9560	9560	9560	9560	7
518	20241211	095900	85467220	9600	9600	9600	9600	0
519	20241211	095800	85467220	9600	9610	9610	9600	15
520	20241211	095700	85323170	9630	9630	9630	9630	334
521	20241211	095600	82106750	9630	9630	9630	9630	0
522	20241211	095500	82106750	9630	9630	9630	9630	0
523	20241211	095400	82106750	9630	9630	9630	9630	0
524	20241211	095300	82106750	9630	9630	9630	9630	33
525	20241211	095200	81788960	9630	9630	9630	9630	33
526	20241211	095100	81471170	9700	9700	9700	9700	111
527	20241211	095000	80394470	9700	9800	9800	9700	591
528	20241211	094900	74649620	9800	9800	9800	9800	1
529	20241211	094800	74639820	9800	9770	9830	9770	104
530	20241211	094700	73623560	9770	9910	9910	9770	18
531	20241211	094600	73446630	9970	9960	9970	9960	50
532	20241211	094500	72948140	9970	9960	9970	9950	44
533	20241211	094400	72509890	9950	9950	9950	9950	0
534	20241211	094300	72509890	9950	9950	9950	9950	1
535	20241211	094200	72499940	9960	9960	9960	9960	1
536	20241211	094100	72489980	9960	9960	9960	9960	1
537	20241211	094000	72480020	9900	9770	9930	9770	3144
538	20241211	093900	41390330	9770	9790	9830	9770	246
539	20241211	093800	38976920	9790	9760	9790	9750	39
540	20241211	093700	38595390	9750	9740	9750	9740	45
541	20241211	093600	38156670	9700	9680	9700	9660	282
542	20241211	093500	35424360	9690	9690	9690	9690	1
543	20241211	093400	35414670	9700	9680	9700	9680	2
544	20241211	093300	35395290	9700	9680	9700	9680	20
545	20241211	093200	35201310	9700	9680	9750	9670	394
546	20241211	093100	31372660	9630	9630	9630	9630	0
547	20241211	093000	31372660	9630	9580	9680	9570	398
548	20241211	092900	27552700	9570	9570	9580	9570	29
549	20241211	092800	27275110	9570	9570	9570	9570	0
550	20241211	092700	27275110	9570	9530	9570	9530	43
551	20241211	092600	26864080	9500	9500	9500	9500	0
552	20241211	092500	26864080	9500	9510	9510	9500	53
553	20241211	092400	26360570	9530	9530	9530	9530	35
554	20241211	092300	26027020	9530	9530	9530	9530	28
555	20241211	092200	25760180	9530	9530	9530	9530	11
556	20241211	092100	25655350	9500	9500	9500	9500	0
557	20241211	092000	25655350	9500	9500	9500	9500	0
558	20241211	091900	25655350	9500	9510	9510	9500	432
559	20241211	091800	21551320	9500	9500	9500	9500	0
560	20241211	091700	21551320	9500	9500	9500	9500	0
561	20241211	091600	21551320	9500	9500	9500	9500	1000
562	20241211	091500	12051320	9500	9500	9500	9500	1
563	20241211	091400	12041820	9500	9500	9500	9500	0
564	20241211	091300	12041820	9500	9500	9500	9500	0
565	20241211	091200	12041820	9500	9500	9500	9500	4
566	20241211	091100	12003820	9500	9500	9500	9500	0
567	20241211	091000	12003820	9500	9500	9500	9500	10
568	20241211	090900	11908820	9500	9500	9500	9500	63
569	20241211	090800	11310320	9500	9510	9510	9500	500
570	20241211	090700	6559750	9510	9510	9510	9510	2
571	20241211	090600	6540730	9510	9530	9530	9510	6
572	20241211	090500	6483570	9530	9530	9530	9530	0
573	20241211	090400	6483570	9530	9500	9530	9500	3
574	20241211	090300	6455040	9500	9500	9500	9500	30
575	20241211	090200	6170040	9500	9500	9500	9500	174
576	20241211	090100	4517040	9570	9500	9570	9500	32
577	20241211	090000	4211150	9500	9290	9500	9290	447