KissMeData/001560/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	183500	23679570	8930	8930	8930	8930	75
3	20241223	183400	23679570	8930	8930	8930	8930	0
4	20241223	183300	23679570	8930	8930	8930	8930	0
5	20241223	183200	23679570	8930	8930	8930	8930	0
6	20241223	183100	23679570	8930	8930	8930	8930	0
7	20241223	183000	23679570	8930	8930	8930	8930	0
8	20241223	182900	23679570	8930	8930	8930	8930	0
9	20241223	182800	23679570	8930	8930	8930	8930	0
10	20241223	182700	23679570	8930	8930	8930	8930	0
11	20241223	182600	23679570	8930	8930	8930	8930	0
12	20241223	182500	23679570	8930	8930	8930	8930	0
13	20241223	182400	23679570	8930	8930	8930	8930	0
14	20241223	182300	23679570	8930	8930	8930	8930	0
15	20241223	182200	23679570	8930	8930	8930	8930	0
16	20241223	182100	23679570	8930	8930	8930	8930	0
17	20241223	182000	23679570	8930	8930	8930	8930	0
18	20241223	181900	23679570	8930	8930	8930	8930	0
19	20241223	181800	23679570	8930	8930	8930	8930	0
20	20241223	181700	23679570	8930	8930	8930	8930	0
21	20241223	181600	23679570	8930	8930	8930	8930	0
22	20241223	181500	23679570	8930	8930	8930	8930	0
23	20241223	181400	23679570	8930	8930	8930	8930	0
24	20241223	181300	23679570	8930	8930	8930	8930	0
25	20241223	181200	23679570	8930	8930	8930	8930	0
26	20241223	181100	23679570	8930	8930	8930	8930	0
27	20241223	181000	23679570	8930	8930	8930	8930	0
28	20241223	180900	23679570	8930	8930	8930	8930	0
29	20241223	180800	23679570	8930	8930	8930	8930	0
30	20241223	180700	23679570	8930	8930	8930	8930	0
31	20241223	180600	23679570	8930	8930	8930	8930	0
32	20241223	180500	23679570	8930	8930	8930	8930	75
33	20241223	180400	23679570	8930	8930	8930	8930	0
34	20241223	180300	23679570	8930	8930	8930	8930	0
35	20241223	180200	23679570	8930	8930	8930	8930	0
36	20241223	180100	23679570	8930	8930	8930	8930	0
37	20241223	180000	23679570	8930	8930	8930	8930	0
38	20241223	175900	23679570	8930	8930	8930	8930	0
39	20241223	175800	23679570	8930	8930	8930	8930	0
40	20241223	175700	23679570	8930	8930	8930	8930	0
41	20241223	175600	23679570	8930	8930	8930	8930	0
42	20241223	175500	23679570	8930	8930	8930	8930	0
43	20241223	175400	23679570	8930	8930	8930	8930	0
44	20241223	175300	23679570	8930	8930	8930	8930	0
45	20241223	175200	23679570	8930	8930	8930	8930	0
46	20241223	175100	23679570	8930	8930	8930	8930	0
47	20241223	175000	23679570	8930	8930	8930	8930	0
48	20241223	174900	23679570	8930	8930	8930	8930	0
49	20241223	174800	23679570	8930	8930	8930	8930	0
50	20241223	174700	23679570	8930	8930	8930	8930	0
51	20241223	174600	23679570	8930	8930	8930	8930	0
52	20241223	174500	23679570	8930	8930	8930	8930	0
53	20241223	174400	23679570	8930	8930	8930	8930	0
54	20241223	174300	23679570	8930	8930	8930	8930	0
55	20241223	174200	23679570	8930	8930	8930	8930	0
56	20241223	174100	23679570	8930	8930	8930	8930	0
57	20241223	174000	23679570	8930	8930	8930	8930	0
58	20241223	173900	23679570	8930	8930	8930	8930	0
59	20241223	173800	23679570	8930	8930	8930	8930	0
60	20241223	173700	23679570	8930	8930	8930	8930	0
61	20241223	173600	23679570	8930	8930	8930	8930	0
62	20241223	173500	23679570	8930	8930	8930	8930	75
63	20241223	173400	23679570	8930	8930	8930	8930	0
64	20241223	173300	23679570	8930	8930	8930	8930	0
65	20241223	173200	23679570	8930	8930	8930	8930	0
66	20241223	173100	23679570	8930	8930	8930	8930	0
67	20241223	173000	23679570	8930	8930	8930	8930	0
68	20241223	172900	23679570	8930	8930	8930	8930	0
69	20241223	172800	23679570	8930	8930	8930	8930	0
70	20241223	172700	23679570	8930	8930	8930	8930	0
71	20241223	172600	23679570	8930	8930	8930	8930	0
72	20241223	172500	23679570	8930	8930	8930	8930	0
73	20241223	172400	23679570	8930	8930	8930	8930	0
74	20241223	172300	23679570	8930	8930	8930	8930	0
75	20241223	172200	23679570	8930	8930	8930	8930	0
76	20241223	172100	23679570	8930	8930	8930	8930	0
77	20241223	172000	23679570	8930	8930	8930	8930	0
78	20241223	171900	23679570	8930	8930	8930	8930	0
79	20241223	171800	23679570	8930	8930	8930	8930	0
80	20241223	171700	23679570	8930	8930	8930	8930	0
81	20241223	171600	23679570	8930	8930	8930	8930	0
82	20241223	171500	23679570	8930	8930	8930	8930	0
83	20241223	171400	23679570	8930	8930	8930	8930	0
84	20241223	171300	23679570	8930	8930	8930	8930	0
85	20241223	171200	23679570	8930	8930	8930	8930	0
86	20241223	171100	23679570	8930	8930	8930	8930	0
87	20241223	171000	23679570	8930	8930	8930	8930	0
88	20241223	170900	23679570	8930	8930	8930	8930	0
89	20241223	170800	23679570	8930	8930	8930	8930	0
90	20241223	170700	23679570	8930	8930	8930	8930	0
91	20241223	170600	23679570	8930	8930	8930	8930	0
92	20241223	170500	23679570	8930	8930	8930	8930	75
93	20241223	170400	23679570	8930	8930	8930	8930	0
94	20241223	170300	23679570	8930	8930	8930	8930	0
95	20241223	170200	23679570	8930	8930	8930	8930	0
96	20241223	170100	23679570	8930	8930	8930	8930	0
97	20241223	170000	23679570	8930	8930	8930	8930	0
98	20241223	165900	23679570	8930	8930	8930	8930	0
99	20241223	165800	23679570	8930	8930	8930	8930	0
100	20241223	165700	23679570	8930	8930	8930	8930	0
101	20241223	165600	23679570	8930	8930	8930	8930	0
102	20241223	165500	23679570	8930	8930	8930	8930	0
103	20241223	165400	23679570	8930	8930	8930	8930	0
104	20241223	165300	23679570	8930	8930	8930	8930	0
105	20241223	165200	23679570	8930	8930	8930	8930	0
106	20241223	165100	23679570	8930	8930	8930	8930	0
107	20241223	165000	23679570	8930	8930	8930	8930	0
108	20241223	164900	23679570	8930	8930	8930	8930	0
109	20241223	164800	23679570	8930	8930	8930	8930	0
110	20241223	164700	23679570	8930	8930	8930	8930	0
111	20241223	164600	23679570	8930	8930	8930	8930	0
112	20241223	164500	23679570	8930	8930	8930	8930	0
113	20241223	164400	23679570	8930	8930	8930	8930	0
114	20241223	164300	23679570	8930	8930	8930	8930	0
115	20241223	164200	23679570	8930	8930	8930	8930	0
116	20241223	164100	23679570	8930	8930	8930	8930	0
117	20241223	164000	23679570	8930	8930	8930	8930	0
118	20241223	163900	23679570	8930	8930	8930	8930	0
119	20241223	163800	23679570	8930	8930	8930	8930	0
120	20241223	163700	23679570	8930	8930	8930	8930	0
121	20241223	163600	23679570	8930	8930	8930	8930	0
122	20241223	163500	23679570	8930	8930	8930	8930	75
123	20241223	163400	23679570	8930	8930	8930	8930	0
124	20241223	163300	23679570	8930	8930	8930	8930	0
125	20241223	163200	23679570	8930	8930	8930	8930	0
126	20241223	163100	23679570	8930	8930	8930	8930	0
127	20241223	163000	23679570	8930	8930	8930	8930	0
128	20241223	162900	23679570	8930	8930	8930	8930	0
129	20241223	162800	23679570	8930	8930	8930	8930	0
130	20241223	162700	23679570	8930	8930	8930	8930	0
131	20241223	162600	23679570	8930	8930	8930	8930	0
132	20241223	162500	23679570	8930	8930	8930	8930	0
133	20241223	162400	23679570	8930	8930	8930	8930	0
134	20241223	162300	23679570	8930	8930	8930	8930	0
135	20241223	162200	23679570	8930	8930	8930	8930	0
136	20241223	162100	23679570	8930	8930	8930	8930	0
137	20241223	162000	23679570	8930	8930	8930	8930	0
138	20241223	161900	23679570	8930	8930	8930	8930	0
139	20241223	161800	23679570	8930	8930	8930	8930	0
140	20241223	161700	23679570	8930	8930	8930	8930	0
141	20241223	161600	23679570	8930	8930	8930	8930	0
142	20241223	161500	23679570	8930	8930	8930	8930	0
143	20241223	161400	23679570	8930	8930	8930	8930	0
144	20241223	161300	23679570	8930	8930	8930	8930	0
145	20241223	161200	23679570	8930	8930	8930	8930	0
146	20241223	161100	23679570	8930	8930	8930	8930	0
147	20241223	161000	23679570	8930	8930	8930	8930	0
148	20241223	160900	23679570	8930	8930	8930	8930	0
149	20241223	160800	23679570	8930	8930	8930	8930	0
150	20241223	160700	23679570	8930	8930	8930	8930	0
151	20241223	160600	23679570	8930	8930	8930	8930	0
152	20241223	160500	23679570	8930	8930	8930	8930	75
153	20241223	160400	23679570	8930	8930	8930	8930	0
154	20241223	160300	23679570	8930	8930	8930	8930	0
155	20241223	160200	23679570	8930	8930	8930	8930	0
156	20241223	160100	23679570	8930	8930	8930	8930	0
157	20241223	160000	23679570	8930	8930	8930	8930	0
158	20241223	155900	23679570	8930	8930	8930	8930	0
159	20241223	155800	23679570	8930	8930	8930	8930	0
160	20241223	155700	23679570	8930	8930	8930	8930	0
161	20241223	155600	23679570	8930	8930	8930	8930	0
162	20241223	155500	23679570	8930	8930	8930	8930	0
163	20241223	155400	23679570	8930	8930	8930	8930	0
164	20241223	155300	23679570	8930	8930	8930	8930	0
165	20241223	155200	23679570	8930	8930	8930	8930	0
166	20241223	155100	23679570	8930	8930	8930	8930	0
167	20241223	155000	23679570	8930	8930	8930	8930	0
168	20241223	154900	23679570	8930	8930	8930	8930	0
169	20241223	154800	23679570	8930	8930	8930	8930	0
170	20241223	154700	23679570	8930	8930	8930	8930	0
171	20241223	154600	23679570	8930	8930	8930	8930	0
172	20241223	154500	23679570	8930	8930	8930	8930	0
173	20241223	154400	23679570	8930	8930	8930	8930	0
174	20241223	154300	23679570	8930	8930	8930	8930	0
175	20241223	154200	23679570	8930	8930	8930	8930	0
176	20241223	154100	23679570	8930	8930	8930	8930	0
177	20241223	154000	23679570	8930	8930	8930	8930	0
178	20241223	153900	23679570	8930	8930	8930	8930	0
179	20241223	153800	23679570	8930	8930	8930	8930	0
180	20241223	153700	23679570	8930	8930	8930	8930	0
181	20241223	153600	23679570	8930	8930	8930	8930	0
182	20241223	153500	23679570	8930	8930	8930	8930	75
183	20241223	153400	23679570	8930	8930	8930	8930	0
184	20241223	153300	23679570	8930	8930	8930	8930	0
185	20241223	153200	23679570	8930	8930	8930	8930	0
186	20241223	153100	23679570	8930	8930	8930	8930	0
187	20241223	153000	23679570	8930	8930	8930	8930	75
188	20241223	152900	23009820	9000	9000	9000	9000	0
189	20241223	152800	23009820	9000	9000	9000	9000	0
190	20241223	152700	23009820	9000	9000	9000	9000	0
191	20241223	152600	23009820	9000	9000	9000	9000	0
192	20241223	152500	23009820	9000	9000	9000	9000	0
193	20241223	152400	23009820	9000	9000	9000	9000	0
194	20241223	152300	23009820	9000	9000	9000	9000	0
195	20241223	152200	23009820	9000	9000	9000	9000	0
196	20241223	152100	23009820	9000	9000	9000	9000	0
197	20241223	152000	23009820	9000	9000	9000	9000	0
198	20241223	151900	23009820	9000	9010	9010	9000	11
199	20241223	151800	22910720	9030	9030	9030	9030	0
200	20241223	151700	22910720	9030	9030	9030	9030	0
201	20241223	151600	22910720	9030	9030	9030	9030	0
202	20241223	151500	22910720	9030	9030	9030	9030	0
203	20241223	151400	22910720	9030	9030	9030	9030	0
204	20241223	151300	22910720	9030	9030	9030	9030	0
205	20241223	151200	22910720	9030	9030	9030	9030	3
206	20241223	151100	22883630	9030	9030	9030	9030	0
207	20241223	151000	22883630	9030	9030	9030	9030	0
208	20241223	150900	22883630	9030	9030	9030	9030	0
209	20241223	150800	22883630	9030	9030	9030	9030	0
210	20241223	150700	22883630	9030	9030	9030	9030	0
211	20241223	150600	22883630	9030	9030	9030	9030	1
212	20241223	150500	22874600	9030	9020	9030	9020	10
213	20241223	150400	22784380	9020	9020	9020	9020	0
214	20241223	150300	22784380	9020	9020	9020	9020	0
215	20241223	150200	22784380	9020	9020	9020	9020	0
216	20241223	150100	22784380	9020	9020	9020	9020	1
217	20241223	150000	22775360	9030	9020	9030	9010	31
218	20241223	145900	22495900	9020	9020	9020	9020	0
219	20241223	145800	22495900	9020	9020	9020	9020	0
220	20241223	145700	22495900	9020	9020	9020	9020	0
221	20241223	145600	22495900	9020	9020	9020	9020	0
222	20241223	145500	22495900	9020	9020	9020	9020	0
223	20241223	145400	22495900	9020	9020	9020	9020	0
224	20241223	145300	22495900	9020	9020	9020	9020	0
225	20241223	145200	22495900	9020	9020	9020	9020	0
226	20241223	145100	22495900	9020	9020	9020	9020	1
227	20241223	145000	22486880	9030	9020	9030	9020	13
228	20241223	144900	22369500	9020	9020	9020	9020	0
229	20241223	144800	22369500	9020	9020	9020	9020	1
230	20241223	144700	22360480	9030	9030	9030	9030	0
231	20241223	144600	22360480	9030	9020	9030	9020	3
232	20241223	144500	22333400	9010	9030	9030	9010	62
233	20241223	144400	21773580	9020	9010	9030	9010	10
234	20241223	144300	21683380	9000	9000	9000	9000	0
235	20241223	144200	21683380	9000	9000	9000	9000	0
236	20241223	144100	21683380	9000	9000	9000	9000	0
237	20241223	144000	21683380	9000	9000	9000	9000	0
238	20241223	143900	21683380	9000	9000	9000	9000	0
239	20241223	143800	21683380	9000	9000	9000	9000	1
240	20241223	143700	21674380	9000	9000	9000	9000	0
241	20241223	143600	21674380	9000	9000	9000	9000	0
242	20241223	143500	21674380	9000	9000	9000	9000	0
243	20241223	143400	21674380	9000	9000	9000	9000	0
244	20241223	143300	21674380	9000	9000	9000	9000	0
245	20241223	143200	21674380	9000	9000	9000	9000	0
246	20241223	143100	21674380	9000	9000	9000	9000	0
247	20241223	143000	21674380	9000	9000	9000	9000	0
248	20241223	142900	21674380	9000	9000	9000	9000	0
249	20241223	142800	21674380	9000	9000	9000	9000	0
250	20241223	142700	21674380	9000	9000	9000	9000	0
251	20241223	142600	21674380	9000	9000	9000	9000	1
252	20241223	142500	21665380	8990	9030	9030	8970	240
253	20241223	142400	19510740	9040	9040	9040	9040	0
254	20241223	142300	19510740	9040	9040	9040	9040	0
255	20241223	142200	19510740	9040	9040	9040	9040	0
256	20241223	142100	19510740	9040	9040	9040	9040	0
257	20241223	142000	19510740	9040	9040	9040	9040	0
258	20241223	141900	19510740	9040	9040	9040	9040	0
259	20241223	141800	19510740	9040	9040	9040	9040	0
260	20241223	141700	19510740	9040	9040	9040	9040	0
261	20241223	141600	19510740	9040	9040	9040	9040	1
262	20241223	141500	19501700	9030	9040	9040	9030	7
263	20241223	141400	19438440	9030	9030	9030	9030	0
264	20241223	141300	19438440	9030	9030	9030	9030	0
265	20241223	141200	19438440	9030	9030	9030	9030	0
266	20241223	141100	19438440	9030	9030	9030	9030	0
267	20241223	141000	19438440	9030	9030	9030	9030	0
268	20241223	140900	19438440	9030	9030	9030	9030	0
269	20241223	140800	19438440	9030	9030	9030	9030	0
270	20241223	140700	19438440	9030	9030	9030	9030	0
271	20241223	140600	19438440	9030	9030	9030	9030	0
272	20241223	140500	19438440	9030	9030	9030	9030	0
273	20241223	140400	19438440	9030	9030	9030	9030	0
274	20241223	140300	19438440	9030	9030	9030	9030	0
275	20241223	140200	19438440	9030	9030	9030	9030	0
276	20241223	140100	19438440	9030	9030	9030	9030	0
277	20241223	140000	19438440	9030	9030	9030	9030	1
278	20241223	135900	19429410	9020	9030	9030	9020	6
279	20241223	135800	19375280	9060	9060	9060	9060	0
280	20241223	135700	19375280	9060	9060	9060	9060	0
281	20241223	135600	19375280	9060	9060	9060	9060	0
282	20241223	135500	19375280	9060	9060	9060	9060	0
283	20241223	135400	19375280	9060	9060	9060	9060	1
284	20241223	135300	19366220	9060	9070	9070	9060	5
285	20241223	135200	19320900	9070	9030	9070	9030	20
286	20241223	135100	19139900	9020	9020	9070	9020	12
287	20241223	135000	19031440	9030	9030	9030	9030	49
288	20241223	134900	18588970	9020	9020	9020	9020	0
289	20241223	134800	18588970	9020	9020	9020	9020	0
290	20241223	134700	18588970	9020	9020	9020	9020	0
291	20241223	134600	18588970	9020	9020	9020	9020	1
292	20241223	134500	18579950	9070	9070	9070	9070	0
293	20241223	134400	18579950	9070	9070	9070	9070	0
294	20241223	134300	18579950	9070	9070	9070	9070	0
295	20241223	134200	18579950	9070	9070	9070	9070	0
296	20241223	134100	18579950	9070	9070	9070	9070	0
297	20241223	134000	18579950	9070	9070	9070	9070	0
298	20241223	133900	18579950	9070	9070	9070	9070	0
299	20241223	133800	18579950	9070	9070	9070	9070	1
300	20241223	133700	18570880	9070	9070	9070	9070	0
301	20241223	133600	18570880	9070	9070	9070	9070	2
302	20241223	133500	18552740	9020	9020	9020	9020	27
303	20241223	133400	18309200	9030	9030	9030	9030	0
304	20241223	133300	18309200	9030	9030	9030	9030	0
305	20241223	133200	18309200	9030	9030	9030	9030	0
306	20241223	133100	18309200	9030	9030	9030	9030	0
307	20241223	133000	18309200	9030	9030	9030	9030	0
308	20241223	132900	18309200	9030	9030	9030	9030	0
309	20241223	132800	18309200	9030	9030	9030	9030	0
310	20241223	132700	18309200	9030	9030	9030	9030	0
311	20241223	132600	18309200	9030	9030	9030	9030	2
312	20241223	132500	18291140	9070	9070	9070	9070	0
313	20241223	132400	18291140	9070	9070	9070	9070	0
314	20241223	132300	18291140	9070	9070	9070	9070	2
315	20241223	132200	18273000	9070	9070	9070	9070	5
316	20241223	132100	18227650	9070	9070	9070	9070	16
317	20241223	132000	18082530	9070	9070	9070	9070	55
318	20241223	131900	17583680	9070	9070	9070	9070	2
319	20241223	131800	17565540	9050	9050	9050	9050	8
320	20241223	131700	17493140	9050	9050	9050	9050	0
321	20241223	131600	17493140	9050	9050	9050	9050	27
322	20241223	131500	17248790	9050	9050	9050	9050	55
323	20241223	131400	16751040	9020	9020	9020	9020	34
324	20241223	131300	16444360	9020	8980	9020	8970	156
325	20241223	131200	15041710	8980	8980	8980	8980	2
326	20241223	131100	15023750	8970	8970	8970	8970	1
327	20241223	131000	15014780	8960	8970	8970	8960	104
328	20241223	130900	14082390	8960	8960	8960	8960	1
329	20241223	130800	14073430	8960	8970	8970	8960	109
330	20241223	130700	13096240	8970	8970	8970	8970	0
331	20241223	130600	13096240	8970	8970	8970	8970	55
332	20241223	130500	12602890	8960	8960	8960	8960	2
333	20241223	130400	12584970	8960	8960	8960	8960	0
334	20241223	130300	12584970	8960	8960	8960	8960	0
335	20241223	130200	12584970	8960	8960	8960	8960	0
336	20241223	130100	12584970	8960	8960	8960	8960	29
337	20241223	130000	12325130	8960	8960	8960	8960	0
338	20241223	125900	12325130	8960	8960	8960	8960	0
339	20241223	125800	12325130	8960	8960	8960	8960	0
340	20241223	125700	12325130	8960	8960	8960	8960	0
341	20241223	125600	12325130	8960	8960	8960	8960	0
342	20241223	125500	12325130	8960	8960	8960	8960	0
343	20241223	125400	12325130	8960	8960	8960	8960	0
344	20241223	125300	12325130	8960	8960	8960	8960	0
345	20241223	125200	12325130	8960	8960	8960	8960	0
346	20241223	125100	12325130	8960	8960	8960	8960	0
347	20241223	125000	12325130	8960	8960	8960	8960	0
348	20241223	124900	12325130	8960	8960	8960	8960	0
349	20241223	124800	12325130	8960	8960	8960	8960	0
350	20241223	124700	12325130	8960	8960	8960	8960	1
351	20241223	124600	12316170	8960	8960	8960	8960	0
352	20241223	124500	12316170	8960	8960	8960	8960	2
353	20241223	124400	12298250	8960	8960	8960	8960	0
354	20241223	124300	12298250	8960	8960	8960	8960	0
355	20241223	124200	12298250	8960	8960	8960	8960	0
356	20241223	124100	12298250	8960	8960	8960	8960	0
357	20241223	124000	12298250	8960	8960	8960	8960	0
358	20241223	123900	12298250	8960	8960	8960	8960	0
359	20241223	123800	12298250	8960	8960	8960	8960	0
360	20241223	123700	12298250	8960	8960	8960	8960	0
361	20241223	123600	12298250	8960	8960	8960	8960	0
362	20241223	123500	12298250	8960	8960	8960	8960	0
363	20241223	123400	12298250	8960	8960	8960	8960	0
364	20241223	123300	12298250	8960	8960	8960	8960	0
365	20241223	123200	12298250	8960	8960	8960	8960	0
366	20241223	123100	12298250	8960	8960	8960	8960	0
367	20241223	123000	12298250	8960	8960	8960	8960	0
368	20241223	122900	12298250	8960	8950	8960	8950	4
369	20241223	122800	12262430	8940	8930	8940	8930	3
370	20241223	122700	12235620	8920	8920	8920	8920	1
371	20241223	122600	12226700	8920	8920	8920	8920	0
372	20241223	122500	12226700	8920	8920	8920	8920	0
373	20241223	122400	12226700	8920	8920	8920	8920	0
374	20241223	122300	12226700	8920	8920	8920	8920	0
375	20241223	122200	12226700	8920	8920	8920	8920	0
376	20241223	122100	12226700	8920	8920	8920	8920	0
377	20241223	122000	12226700	8920	8920	8920	8920	0
378	20241223	121900	12226700	8920	8920	8920	8920	0
379	20241223	121800	12226700	8920	8920	8920	8920	0
380	20241223	121700	12226700	8920	8920	8920	8920	0
381	20241223	121600	12226700	8920	8920	8920	8920	0
382	20241223	121500	12226700	8920	8920	8920	8920	0
383	20241223	121400	12226700	8920	8920	8920	8920	2
384	20241223	121300	12208860	8910	8910	8910	8910	0
385	20241223	121200	12208860	8910	8910	8910	8910	2
386	20241223	121100	12191040	8910	8910	8910	8910	0
387	20241223	121000	12191040	8910	8910	8910	8910	0
388	20241223	120900	12191040	8910	8910	8910	8910	0
389	20241223	120800	12191040	8910	8910	8910	8910	2
390	20241223	120700	12173220	8940	8940	8940	8940	0
391	20241223	120600	12173220	8940	8940	8940	8940	0
392	20241223	120500	12173220	8940	8940	8940	8940	7
393	20241223	120400	12110640	8930	8910	8930	8910	5
394	20241223	120300	12066030	8910	8910	8910	8910	0
395	20241223	120200	12066030	8910	8910	8910	8910	0
396	20241223	120100	12066030	8910	8910	8910	8910	0
397	20241223	120000	12066030	8910	8910	8910	8910	0
398	20241223	115900	12066030	8910	8910	8910	8910	0
399	20241223	115800	12066030	8910	8910	8910	8910	0
400	20241223	115700	12066030	8910	8910	8910	8910	0
401	20241223	115600	12066030	8910	8910	8910	8910	0
402	20241223	115500	12066030	8910	8910	8910	8910	0
403	20241223	115400	12066030	8910	8910	8910	8910	0
404	20241223	115300	12066030	8910	8910	8910	8910	0
405	20241223	115200	12066030	8910	8910	8910	8910	0
406	20241223	115100	12066030	8910	8910	8910	8910	1
407	20241223	115000	12057120	8970	8970	8970	8970	0
408	20241223	114900	12057120	8970	8970	8970	8970	0
409	20241223	114800	12057120	8970	8970	8970	8970	0
410	20241223	114700	12057120	8970	8970	8970	8970	0
411	20241223	114600	12057120	8970	8970	8970	8970	0
412	20241223	114500	12057120	8970	8970	8970	8970	0
413	20241223	114400	12057120	8970	8970	8970	8970	0
414	20241223	114300	12057120	8970	8970	8970	8970	0
415	20241223	114200	12057120	8970	8970	8970	8970	0
416	20241223	114100	12057120	8970	8970	8970	8970	0
417	20241223	114000	12057120	8970	8970	8970	8970	0
418	20241223	113900	12057120	8970	8970	8970	8970	0
419	20241223	113800	12057120	8970	8970	8970	8970	0
420	20241223	113700	12057120	8970	8970	8970	8970	0
421	20241223	113600	12057120	8970	8970	8970	8970	0
422	20241223	113500	12057120	8970	8970	8970	8970	0
423	20241223	113400	12057120	8970	8970	8970	8970	0
424	20241223	113300	12057120	8970	8970	8970	8970	0
425	20241223	113200	12057120	8970	8970	8970	8970	0
426	20241223	113100	12057120	8970	8970	8970	8970	0
427	20241223	113000	12057120	8970	8970	8970	8970	0
428	20241223	112900	12057120	8970	8970	8970	8970	0
429	20241223	112800	12057120	8970	8970	8970	8970	0
430	20241223	112700	12057120	8970	8970	8970	8970	0
431	20241223	112600	12057120	8970	8970	8970	8970	0
432	20241223	112500	12057120	8970	8910	8970	8910	10
433	20241223	112400	11967540	8970	8970	8970	8970	0
434	20241223	112300	11967540	8970	8970	8970	8970	0
435	20241223	112200	11967540	8970	8970	8970	8970	0
436	20241223	112100	11967540	8970	8970	8970	8970	0
437	20241223	112000	11967540	8970	8890	8970	8890	3
438	20241223	111900	11940770	8890	8890	8890	8890	0
439	20241223	111800	11940770	8890	8890	8890	8890	0
440	20241223	111700	11940770	8890	8890	8890	8890	0
441	20241223	111600	11940770	8890	8890	8890	8890	2
442	20241223	111500	11922990	8890	8890	8890	8890	8
443	20241223	111400	11851870	8890	8890	8890	8890	0
444	20241223	111300	11851870	8890	8890	8890	8890	0
445	20241223	111200	11851870	8890	8890	8890	8890	0
446	20241223	111100	11851870	8890	8890	8890	8890	0
447	20241223	111000	11851870	8890	8890	8890	8890	1
448	20241223	110900	11842980	8890	8890	8890	8890	17
449	20241223	110800	11691850	8880	8880	8880	8880	2
450	20241223	110700	11674090	8880	8880	8880	8880	0
451	20241223	110600	11674090	8880	8880	8880	8880	0
452	20241223	110500	11674090	8880	8880	8880	8880	0
453	20241223	110400	11674090	8880	8880	8880	8880	0
454	20241223	110300	11674090	8880	8880	8880	8880	0
455	20241223	110200	11674090	8880	8880	8880	8880	1
456	20241223	110100	11665210	8880	8880	8880	8880	27
457	20241223	110000	11425450	8870	8870	8870	8870	0
458	20241223	105900	11425450	8870	8870	8870	8870	0
459	20241223	105800	11425450	8870	8870	8870	8870	0
460	20241223	105700	11425450	8870	8870	8870	8870	0
461	20241223	105600	11425450	8870	8870	8870	8870	0
462	20241223	105500	11425450	8870	8870	8870	8870	0
463	20241223	105400	11425450	8870	8870	8870	8870	0
464	20241223	105300	11425450	8870	8870	8870	8870	0
465	20241223	105200	11425450	8870	8870	8870	8870	0
466	20241223	105100	11425450	8870	8870	8870	8870	0
467	20241223	105000	11425450	8870	8870	8870	8870	0
468	20241223	104900	11425450	8870	8870	8870	8870	1
469	20241223	104800	11416580	8870	8870	8870	8870	0
470	20241223	104700	11416580	8870	8870	8870	8870	0
471	20241223	104600	11416580	8870	8870	8870	8870	0
472	20241223	104500	11416580	8870	8870	8870	8870	0
473	20241223	104400	11416580	8870	8870	8870	8870	0
474	20241223	104300	11416580	8870	8870	8870	8870	0
475	20241223	104200	11416580	8870	8870	8870	8870	0
476	20241223	104100	11416580	8870	8880	8880	8870	300
477	20241223	104000	8755530	8880	8880	8880	8880	1
478	20241223	103900	8746650	8880	8910	8910	8880	202
479	20241223	103800	6951230	8920	8920	8920	8920	0
480	20241223	103700	6951230	8920	8920	8920	8920	0
481	20241223	103600	6951230	8920	8920	8920	8920	0
482	20241223	103500	6951230	8920	8920	8920	8920	0
483	20241223	103400	6951230	8920	8920	8920	8920	0
484	20241223	103300	6951230	8920	8920	8920	8920	0
485	20241223	103200	6951230	8920	8920	8920	8920	2
486	20241223	103100	6933390	8910	8910	8910	8910	0
487	20241223	103000	6933390	8910	8910	8910	8910	0
488	20241223	102900	6933390	8910	8910	8910	8910	0
489	20241223	102800	6933390	8910	8910	8910	8910	0
490	20241223	102700	6933390	8910	8910	8910	8910	0
491	20241223	102600	6933390	8910	8910	8910	8910	0
492	20241223	102500	6933390	8910	8910	8910	8910	0
493	20241223	102400	6933390	8910	8910	8910	8910	0
494	20241223	102300	6933390	8910	8910	8910	8910	0
495	20241223	102200	6933390	8910	8910	8910	8910	0
496	20241223	102100	6933390	8910	8910	8910	8910	0
497	20241223	102000	6933390	8910	8910	8910	8910	0
498	20241223	101900	6933390	8910	8910	8910	8910	0
499	20241223	101800	6933390	8910	8910	8910	8910	0
500	20241223	101700	6933390	8910	8910	8910	8910	0
501	20241223	101600	6933390	8910	8910	8910	8910	1
502	20241223	101500	6924480	8910	8910	8910	8910	63
503	20241223	101400	6363150	8910	8930	8930	8910	122
504	20241223	101300	5275740	8930	8930	8930	8930	0
505	20241223	101200	5275740	8930	8930	8930	8930	0
506	20241223	101100	5275740	8930	8930	8930	8930	0
507	20241223	101000	5275740	8930	8930	8930	8930	0
508	20241223	100900	5275740	8930	8930	8930	8930	0
509	20241223	100800	5275740	8930	8930	8930	8930	0
510	20241223	100700	5275740	8930	8930	8930	8930	196
511	20241223	100600	3525460	8920	8920	8920	8920	0
512	20241223	100500	3525460	8920	8920	8920	8920	0
513	20241223	100400	3525460	8920	8920	8920	8920	0
514	20241223	100300	3525460	8920	8920	8920	8920	0
515	20241223	100200	3525460	8920	8930	8930	8920	35
516	20241223	100100	3213170	8930	8930	8930	8930	7
517	20241223	100000	3150660	8920	8920	8920	8920	0
518	20241223	095900	3150660	8920	8920	8920	8920	0
519	20241223	095800	3150660	8920	8920	8920	8920	0
520	20241223	095700	3150660	8920	8920	8920	8920	0
521	20241223	095600	3150660	8920	8920	8920	8920	0
522	20241223	095500	3150660	8920	8920	8920	8920	0
523	20241223	095400	3150660	8920	8920	8920	8920	0
524	20241223	095300	3150660	8920	8920	8920	8920	0
525	20241223	095200	3150660	8920	8920	8920	8920	0
526	20241223	095100	3150660	8920	8920	8920	8920	0
527	20241223	095000	3150660	8920	8920	8920	8920	0
528	20241223	094900	3150660	8920	8920	8920	8920	0
529	20241223	094800	3150660	8920	8920	8920	8920	1
530	20241223	094700	3141740	8910	8910	8910	8910	0
531	20241223	094600	3141740	8910	8910	8910	8910	0
532	20241223	094500	3141740	8910	8910	8910	8910	0
533	20241223	094400	3141740	8910	8940	8940	8910	61
534	20241223	094300	2597920	8930	8930	8930	8930	0
535	20241223	094200	2597920	8930	8930	8930	8930	0
536	20241223	094100	2597920	8930	8930	8930	8930	1
537	20241223	094000	2588990	8920	8920	8920	8920	0
538	20241223	093900	2588990	8920	8920	8920	8920	1
539	20241223	093800	2580070	8910	8910	8910	8910	0
540	20241223	093700	2580070	8910	8910	8910	8910	0
541	20241223	093600	2580070	8910	8910	8910	8910	3
542	20241223	093500	2553340	8910	8910	8910	8910	2
543	20241223	093400	2535520	8900	8900	8900	8900	0
544	20241223	093300	2535520	8900	8900	8900	8900	0
545	20241223	093200	2535520	8900	8900	8900	8900	0
546	20241223	093100	2535520	8900	8900	8900	8900	1
547	20241223	093000	2526620	8900	8900	8900	8900	0
548	20241223	092900	2526620	8900	8890	8910	8890	27
549	20241223	092800	2286220	8950	8950	8950	8950	0
550	20241223	092700	2286220	8950	9000	9000	8940	212
551	20241223	092600	389770	9070	9070	9070	9070	0
552	20241223	092500	389770	9070	9070	9070	9070	0
553	20241223	092400	389770	9070	9070	9070	9070	0
554	20241223	092300	389770	9070	9070	9070	9070	0
555	20241223	092200	389770	9070	9070	9070	9070	1
556	20241223	092100	380700	9010	9010	9010	9010	1
557	20241223	092000	371690	9010	9010	9010	9010	0
558	20241223	091900	371690	9010	9010	9010	9010	0
559	20241223	091800	371690	9010	9010	9010	9010	1
560	20241223	091700	362680	9070	9070	9070	9070	0
561	20241223	091600	362680	9070	9010	9070	9010	3
562	20241223	091500	335530	9070	9070	9070	9070	0
563	20241223	091400	335530	9070	9070	9070	9070	0
564	20241223	091300	335530	9070	9070	9070	9070	0
565	20241223	091200	335530	9070	9070	9070	9070	0
566	20241223	091100	335530	9070	9070	9070	9070	0
567	20241223	091000	335530	9070	9010	9070	9010	2
568	20241223	090900	317450	9070	9070	9070	9070	24
569	20241223	090800	99770	9070	9070	9070	9070	0
570	20241223	090700	99770	9070	9070	9070	9070	0
571	20241223	090600	99770	9070	9070	9070	9070	0
572	20241223	090500	99770	9070	9070	9070	9070	0
573	20241223	090400	99770	9070	9070	9070	9070	0
574	20241223	090300	99770	9070	9070	9070	9070	10
575	20241223	090200	9070	9070	9070	9070	9070	0
576	20241223	090100	9070	9070	9070	9070	9070	0
577	20241223	090000	9070	9070	9070	9070	9070	1