KissMeData/001560/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	183500	32241830	9060	9060	9060	9060	90
3	20241224	183400	32241830	9060	9060	9060	9060	0
4	20241224	183300	32241830	9060	9060	9060	9060	0
5	20241224	183200	32241830	9060	9060	9060	9060	0
6	20241224	183100	32241830	9060	9060	9060	9060	0
7	20241224	183000	32241830	9060	9060	9060	9060	0
8	20241224	182900	32241830	9060	9060	9060	9060	0
9	20241224	182800	32241830	9060	9060	9060	9060	0
10	20241224	182700	32241830	9060	9060	9060	9060	0
11	20241224	182600	32241830	9060	9060	9060	9060	0
12	20241224	182500	32241830	9060	9060	9060	9060	0
13	20241224	182400	32241830	9060	9060	9060	9060	0
14	20241224	182300	32241830	9060	9060	9060	9060	0
15	20241224	182200	32241830	9060	9060	9060	9060	0
16	20241224	182100	32241830	9060	9060	9060	9060	0
17	20241224	182000	32241830	9060	9060	9060	9060	0
18	20241224	181900	32241830	9060	9060	9060	9060	0
19	20241224	181800	32241830	9060	9060	9060	9060	0
20	20241224	181700	32241830	9060	9060	9060	9060	0
21	20241224	181600	32241830	9060	9060	9060	9060	0
22	20241224	181500	32241830	9060	9060	9060	9060	0
23	20241224	181400	32241830	9060	9060	9060	9060	0
24	20241224	181300	32241830	9060	9060	9060	9060	0
25	20241224	181200	32241830	9060	9060	9060	9060	0
26	20241224	181100	32241830	9060	9060	9060	9060	0
27	20241224	181000	32241830	9060	9060	9060	9060	0
28	20241224	180900	32241830	9060	9060	9060	9060	0
29	20241224	180800	32241830	9060	9060	9060	9060	0
30	20241224	180700	32241830	9060	9060	9060	9060	0
31	20241224	180600	32241830	9060	9060	9060	9060	0
32	20241224	180500	32241830	9060	9060	9060	9060	90
33	20241224	180400	32241830	9060	9060	9060	9060	0
34	20241224	180300	32241830	9060	9060	9060	9060	0
35	20241224	180200	32241830	9060	9060	9060	9060	0
36	20241224	180100	32241830	9060	9060	9060	9060	0
37	20241224	180000	32241830	9060	9060	9060	9060	0
38	20241224	175900	32241830	9060	9060	9060	9060	0
39	20241224	175800	32241830	9060	9060	9060	9060	0
40	20241224	175700	32241830	9060	9060	9060	9060	0
41	20241224	175600	32241830	9060	9060	9060	9060	0
42	20241224	175500	32241830	9060	9060	9060	9060	0
43	20241224	175400	32241830	9060	9060	9060	9060	0
44	20241224	175300	32241830	9060	9060	9060	9060	0
45	20241224	175200	32241830	9060	9060	9060	9060	0
46	20241224	175100	32241830	9060	9060	9060	9060	0
47	20241224	175000	32241830	9060	9060	9060	9060	0
48	20241224	174900	32241830	9060	9060	9060	9060	0
49	20241224	174800	32241830	9060	9060	9060	9060	0
50	20241224	174700	32241830	9060	9060	9060	9060	0
51	20241224	174600	32241830	9060	9060	9060	9060	0
52	20241224	174500	32241830	9060	9060	9060	9060	0
53	20241224	174400	32241830	9060	9060	9060	9060	0
54	20241224	174300	32241830	9060	9060	9060	9060	0
55	20241224	174200	32241830	9060	9060	9060	9060	0
56	20241224	174100	32241830	9060	9060	9060	9060	0
57	20241224	174000	32241830	9060	9060	9060	9060	0
58	20241224	173900	32241830	9060	9060	9060	9060	0
59	20241224	173800	32241830	9060	9060	9060	9060	0
60	20241224	173700	32241830	9060	9060	9060	9060	0
61	20241224	173600	32241830	9060	9060	9060	9060	0
62	20241224	173500	32241830	9060	9060	9060	9060	90
63	20241224	173400	32241830	9060	9060	9060	9060	0
64	20241224	173300	32241830	9060	9060	9060	9060	0
65	20241224	173200	32241830	9060	9060	9060	9060	0
66	20241224	173100	32241830	9060	9060	9060	9060	0
67	20241224	173000	32241830	9060	9060	9060	9060	0
68	20241224	172900	32241830	9060	9060	9060	9060	0
69	20241224	172800	32241830	9060	9060	9060	9060	0
70	20241224	172700	32241830	9060	9060	9060	9060	0
71	20241224	172600	32241830	9060	9060	9060	9060	0
72	20241224	172500	32241830	9060	9060	9060	9060	0
73	20241224	172400	32241830	9060	9060	9060	9060	0
74	20241224	172300	32241830	9060	9060	9060	9060	0
75	20241224	172200	32241830	9060	9060	9060	9060	0
76	20241224	172100	32241830	9060	9060	9060	9060	0
77	20241224	172000	32241830	9060	9060	9060	9060	0
78	20241224	171900	32241830	9060	9060	9060	9060	0
79	20241224	171800	32241830	9060	9060	9060	9060	0
80	20241224	171700	32241830	9060	9060	9060	9060	0
81	20241224	171600	32241830	9060	9060	9060	9060	0
82	20241224	171500	32241830	9060	9060	9060	9060	0
83	20241224	171400	32241830	9060	9060	9060	9060	0
84	20241224	171300	32241830	9060	9060	9060	9060	0
85	20241224	171200	32241830	9060	9060	9060	9060	0
86	20241224	171100	32241830	9060	9060	9060	9060	0
87	20241224	171000	32241830	9060	9060	9060	9060	0
88	20241224	170900	32241830	9060	9060	9060	9060	0
89	20241224	170800	32241830	9060	9060	9060	9060	0
90	20241224	170700	32241830	9060	9060	9060	9060	0
91	20241224	170600	32241830	9060	9060	9060	9060	0
92	20241224	170500	32241830	9060	9060	9060	9060	90
93	20241224	170400	32241830	9060	9060	9060	9060	0
94	20241224	170300	32241830	9060	9060	9060	9060	0
95	20241224	170200	32241830	9060	9060	9060	9060	0
96	20241224	170100	32241830	9060	9060	9060	9060	0
97	20241224	170000	32241830	9060	9060	9060	9060	0
98	20241224	165900	32241830	9060	9060	9060	9060	0
99	20241224	165800	32241830	9060	9060	9060	9060	0
100	20241224	165700	32241830	9060	9060	9060	9060	0
101	20241224	165600	32241830	9060	9060	9060	9060	0
102	20241224	165500	32241830	9060	9060	9060	9060	0
103	20241224	165400	32241830	9060	9060	9060	9060	0
104	20241224	165300	32241830	9060	9060	9060	9060	0
105	20241224	165200	32241830	9060	9060	9060	9060	0
106	20241224	165100	32241830	9060	9060	9060	9060	0
107	20241224	165000	32241830	9060	9060	9060	9060	0
108	20241224	164900	32241830	9060	9060	9060	9060	0
109	20241224	164800	32241830	9060	9060	9060	9060	0
110	20241224	164700	32241830	9060	9060	9060	9060	0
111	20241224	164600	32241830	9060	9060	9060	9060	0
112	20241224	164500	32241830	9060	9060	9060	9060	0
113	20241224	164400	32241830	9060	9060	9060	9060	0
114	20241224	164300	32241830	9060	9060	9060	9060	0
115	20241224	164200	32241830	9060	9060	9060	9060	0
116	20241224	164100	32241830	9060	9060	9060	9060	0
117	20241224	164000	32241830	9060	9060	9060	9060	0
118	20241224	163900	32241830	9060	9060	9060	9060	0
119	20241224	163800	32241830	9060	9060	9060	9060	0
120	20241224	163700	32241830	9060	9060	9060	9060	0
121	20241224	163600	32241830	9060	9060	9060	9060	0
122	20241224	163500	32241830	9060	9060	9060	9060	90
123	20241224	163400	32241830	9060	9060	9060	9060	0
124	20241224	163300	32241830	9060	9060	9060	9060	0
125	20241224	163200	32241830	9060	9060	9060	9060	0
126	20241224	163100	32241830	9060	9060	9060	9060	0
127	20241224	163000	32241830	9060	9060	9060	9060	0
128	20241224	162900	32241830	9060	9060	9060	9060	0
129	20241224	162800	32241830	9060	9060	9060	9060	0
130	20241224	162700	32241830	9060	9060	9060	9060	0
131	20241224	162600	32241830	9060	9060	9060	9060	0
132	20241224	162500	32241830	9060	9060	9060	9060	0
133	20241224	162400	32241830	9060	9060	9060	9060	0
134	20241224	162300	32241830	9060	9060	9060	9060	0
135	20241224	162200	32241830	9060	9060	9060	9060	0
136	20241224	162100	32241830	9060	9060	9060	9060	0
137	20241224	162000	32241830	9060	9060	9060	9060	0
138	20241224	161900	32241830	9060	9060	9060	9060	0
139	20241224	161800	32241830	9060	9060	9060	9060	0
140	20241224	161700	32241830	9060	9060	9060	9060	0
141	20241224	161600	32241830	9060	9060	9060	9060	0
142	20241224	161500	32241830	9060	9060	9060	9060	0
143	20241224	161400	32241830	9060	9060	9060	9060	0
144	20241224	161300	32241830	9060	9060	9060	9060	0
145	20241224	161200	32241830	9060	9060	9060	9060	0
146	20241224	161100	32241830	9060	9060	9060	9060	0
147	20241224	161000	32241830	9060	9060	9060	9060	0
148	20241224	160900	32241830	9060	9060	9060	9060	0
149	20241224	160800	32241830	9060	9060	9060	9060	0
150	20241224	160700	32241830	9060	9060	9060	9060	0
151	20241224	160600	32241830	9060	9060	9060	9060	0
152	20241224	160500	32241830	9060	9060	9060	9060	90
153	20241224	160400	32241830	9060	9060	9060	9060	0
154	20241224	160300	32241830	9060	9060	9060	9060	0
155	20241224	160200	32241830	9060	9060	9060	9060	0
156	20241224	160100	32241830	9060	9060	9060	9060	0
157	20241224	160000	32241830	9060	9060	9060	9060	0
158	20241224	155900	32241830	9060	9060	9060	9060	0
159	20241224	155800	32241830	9060	9060	9060	9060	0
160	20241224	155700	32241830	9060	9060	9060	9060	0
161	20241224	155600	32241830	9060	9060	9060	9060	0
162	20241224	155500	32241830	9060	9060	9060	9060	0
163	20241224	155400	32241830	9060	9060	9060	9060	0
164	20241224	155300	32241830	9060	9060	9060	9060	0
165	20241224	155200	32241830	9060	9060	9060	9060	0
166	20241224	155100	32241830	9060	9060	9060	9060	0
167	20241224	155000	32241830	9060	9060	9060	9060	0
168	20241224	154900	32241830	9060	9060	9060	9060	0
169	20241224	154800	32241830	9060	9060	9060	9060	0
170	20241224	154700	32241830	9060	9060	9060	9060	0
171	20241224	154600	32241830	9060	9060	9060	9060	0
172	20241224	154500	32241830	9060	9060	9060	9060	0
173	20241224	154400	32241830	9060	9060	9060	9060	0
174	20241224	154300	32241830	9060	9060	9060	9060	0
175	20241224	154200	32241830	9060	9060	9060	9060	0
176	20241224	154100	32241830	9060	9060	9060	9060	0
177	20241224	154000	32241830	9060	9060	9060	9060	0
178	20241224	153900	32241830	9060	9060	9060	9060	0
179	20241224	153800	32241830	9060	9060	9060	9060	0
180	20241224	153700	32241830	9060	9060	9060	9060	0
181	20241224	153600	32241830	9060	9060	9060	9060	0
182	20241224	153500	32241830	9060	9060	9060	9060	90
183	20241224	153400	32241830	9060	9060	9060	9060	0
184	20241224	153300	32241830	9060	9060	9060	9060	0
185	20241224	153200	32241830	9060	9060	9060	9060	0
186	20241224	153100	32241830	9060	9060	9060	9060	0
187	20241224	153000	32241830	9060	9060	9060	9060	90
188	20241224	152900	31426430	9150	9150	9150	9150	0
189	20241224	152800	31426430	9150	9150	9150	9150	0
190	20241224	152700	31426430	9150	9150	9150	9150	0
191	20241224	152600	31426430	9150	9150	9150	9150	0
192	20241224	152500	31426430	9150	9150	9150	9150	0
193	20241224	152400	31426430	9150	9150	9150	9150	0
194	20241224	152300	31426430	9150	9150	9150	9150	0
195	20241224	152200	31426430	9150	9150	9150	9150	0
196	20241224	152100	31426430	9150	9150	9150	9150	0
197	20241224	152000	31426430	9150	9150	9150	9150	0
198	20241224	151900	31426430	9150	9150	9150	9150	0
199	20241224	151800	31426430	9150	9150	9150	9150	0
200	20241224	151700	31426430	9150	9150	9150	9150	21
201	20241224	151600	31234280	9120	9120	9120	9120	0
202	20241224	151500	31234280	9120	9120	9120	9120	0
203	20241224	151400	31234280	9120	9120	9120	9120	0
204	20241224	151300	31234280	9120	9120	9120	9120	69
205	20241224	151200	30605000	9110	9110	9110	9110	0
206	20241224	151100	30605000	9110	9110	9110	9110	0
207	20241224	151000	30605000	9110	9110	9110	9110	0
208	20241224	150900	30605000	9110	9180	9180	9110	229
209	20241224	150800	28518450	9180	9180	9180	9180	0
210	20241224	150700	28518450	9180	9180	9180	9180	0
211	20241224	150600	28518450	9180	9180	9180	9180	16
212	20241224	150500	28371570	9180	9180	9180	9180	0
213	20241224	150400	28371570	9180	9180	9180	9180	0
214	20241224	150300	28371570	9180	9180	9180	9180	52
215	20241224	150200	27894210	9180	9180	9180	9180	1
216	20241224	150100	27885030	9180	9180	9180	9180	0
217	20241224	150000	27885030	9180	9180	9180	9180	0
218	20241224	145900	27885030	9180	9180	9180	9180	3
219	20241224	145800	27857490	9200	9200	9200	9200	0
220	20241224	145700	27857490	9200	9200	9200	9200	0
221	20241224	145600	27857490	9200	9180	9200	9140	10
222	20241224	145500	27765690	9200	9130	9200	9130	10
223	20241224	145400	27674310	9130	9130	9130	9130	1
224	20241224	145300	27665180	9200	9200	9200	9200	0
225	20241224	145200	27665180	9200	9190	9200	9190	3
226	20241224	145100	27637590	9200	9200	9200	9200	0
227	20241224	145000	27637590	9200	9200	9200	9200	0
228	20241224	144900	27637590	9200	9200	9200	9200	0
229	20241224	144800	27637590	9200	9190	9200	9190	5
230	20241224	144700	27591600	9200	9200	9200	9200	0
231	20241224	144600	27591600	9200	9200	9200	9200	0
232	20241224	144500	27591600	9200	9190	9200	9190	18
233	20241224	144400	27426160	9190	9190	9190	9190	0
234	20241224	144300	27426160	9190	9190	9190	9190	0
235	20241224	144200	27426160	9190	9190	9190	9190	51
236	20241224	144100	26957470	9150	9150	9150	9150	0
237	20241224	144000	26957470	9150	9150	9150	9150	172
238	20241224	143900	25383670	9200	9200	9200	9200	0
239	20241224	143800	25383670	9200	9200	9200	9200	0
240	20241224	143700	25383670	9200	9200	9200	9200	0
241	20241224	143600	25383670	9200	9200	9200	9200	0
242	20241224	143500	25383670	9200	9200	9200	9200	0
243	20241224	143400	25383670	9200	9200	9200	9200	1
244	20241224	143300	25374470	9200	9200	9200	9200	0
245	20241224	143200	25374470	9200	9200	9200	9200	0
246	20241224	143100	25374470	9200	9200	9200	9200	2
247	20241224	143000	25356070	9160	9160	9160	9160	0
248	20241224	142900	25356070	9160	9160	9160	9160	2
249	20241224	142800	25337750	9200	9200	9200	9200	0
250	20241224	142700	25337750	9200	9200	9200	9200	3
251	20241224	142600	25310150	9200	9200	9200	9200	0
252	20241224	142500	25310150	9200	9200	9200	9200	0
253	20241224	142400	25310150	9200	9200	9200	9200	10
254	20241224	142300	25218150	9200	9200	9200	9200	0
255	20241224	142200	25218150	9200	9200	9200	9200	0
256	20241224	142100	25218150	9200	9200	9200	9200	34
257	20241224	142000	24905350	9150	9150	9150	9150	0
258	20241224	141900	24905350	9150	9150	9150	9150	0
259	20241224	141800	24905350	9150	9150	9150	9150	0
260	20241224	141700	24905350	9150	9160	9160	9150	100
261	20241224	141600	23989690	9160	9160	9160	9160	10
262	20241224	141500	23898090	9200	9200	9200	9200	0
263	20241224	141400	23898090	9200	9200	9200	9200	0
264	20241224	141300	23898090	9200	9200	9200	9200	46
265	20241224	141200	23474890	9200	9200	9200	9200	0
266	20241224	141100	23474890	9200	9200	9200	9200	0
267	20241224	141000	23474890	9200	9210	9210	9160	108
268	20241224	140900	22481030	9200	9200	9200	9200	0
269	20241224	140800	22481030	9200	9200	9200	9200	0
270	20241224	140700	22481030	9200	9200	9200	9200	0
271	20241224	140600	22481030	9200	9200	9200	9200	2
272	20241224	140500	22462630	9200	9200	9200	9200	0
273	20241224	140400	22462630	9200	9200	9200	9200	0
274	20241224	140300	22462630	9200	9200	9200	9200	8
275	20241224	140200	22389030	9210	9210	9210	9210	0
276	20241224	140100	22389030	9210	9210	9210	9210	0
277	20241224	140000	22389030	9210	9210	9210	9210	0
278	20241224	135900	22389030	9210	9210	9210	9210	27
279	20241224	135800	22140360	9210	9200	9210	9200	88
280	20241224	135700	21330420	9200	9200	9200	9200	0
281	20241224	135600	21330420	9200	9200	9200	9200	3
282	20241224	135500	21302820	9200	9200	9200	9200	0
283	20241224	135400	21302820	9200	9200	9200	9200	0
284	20241224	135300	21302820	9200	9200	9200	9200	0
285	20241224	135200	21302820	9200	9200	9200	9200	10
286	20241224	135100	21210820	9210	9200	9210	9160	12
287	20241224	135000	21100510	9210	9210	9210	9210	0
288	20241224	134900	21100510	9210	9210	9210	9210	0
289	20241224	134800	21100510	9210	9190	9210	9190	20
290	20241224	134700	20916340	9210	9210	9210	9210	0
291	20241224	134600	20916340	9210	9210	9210	9210	20
292	20241224	134500	20732140	9200	9190	9200	9170	48
293	20241224	134400	20290590	9180	9180	9180	9180	214
294	20241224	134300	18326070	9180	9180	9180	9180	0
295	20241224	134200	18326070	9180	9180	9180	9180	5
296	20241224	134100	18280170	9060	9060	9060	9060	1
297	20241224	134000	18271110	9180	9180	9180	9180	0
298	20241224	133900	18271110	9180	9150	9180	9150	13
299	20241224	133800	18151860	9160	9130	9160	9130	32
300	20241224	133700	17859650	9160	9160	9160	9160	2
301	20241224	133600	17841330	9160	9160	9160	9160	6
302	20241224	133500	17786370	9150	9130	9150	9130	9
303	20241224	133400	17704040	9110	9110	9110	9110	0
304	20241224	133300	17704040	9110	9150	9150	9060	5
305	20241224	133200	17658420	9060	9160	9160	9060	44
306	20241224	133100	17255480	9170	9170	9170	9170	1
307	20241224	133000	17246310	9180	9180	9180	9180	0
308	20241224	132900	17246310	9180	9180	9180	9180	0
309	20241224	132800	17246310	9180	9170	9180	9170	5
310	20241224	132700	17200420	9160	9160	9160	9160	3
311	20241224	132600	17172940	9180	9180	9180	9180	0
312	20241224	132500	17172940	9180	9180	9180	9180	0
313	20241224	132400	17172940	9180	9170	9180	9170	7
314	20241224	132300	17108690	9180	9180	9180	9180	0
315	20241224	132200	17108690	9180	9180	9180	9180	0
316	20241224	132100	17108690	9180	9160	9180	9160	20
317	20241224	132000	16925300	9160	9160	9160	9160	3
318	20241224	131900	16897820	9160	9160	9160	9160	1
319	20241224	131800	16888660	9160	9160	9160	9160	0
320	20241224	131700	16888660	9160	9160	9160	9160	31
321	20241224	131600	16604700	9050	9050	9050	9050	0
322	20241224	131500	16604700	9050	9050	9050	9050	0
323	20241224	131400	16604700	9050	9190	9200	9040	86
324	20241224	131300	15814920	9100	9060	9100	9060	6
325	20241224	131200	15760360	9100	9100	9100	9100	62
326	20241224	131100	15196160	9080	9070	9080	9070	34
327	20241224	131000	14887450	9060	9060	9060	9060	34
328	20241224	130900	14579410	9000	9000	9000	9000	0
329	20241224	130800	14579410	9000	9000	9000	9000	0
330	20241224	130700	14579410	9000	9010	9010	9000	500
331	20241224	130600	10079010	9060	9060	9060	9060	2
332	20241224	130500	10060890	9060	9060	9060	9060	0
333	20241224	130400	10060890	9060	9060	9060	9060	0
334	20241224	130300	10060890	9060	9060	9060	9060	6
335	20241224	130200	10006530	9060	9060	9060	9060	0
336	20241224	130100	10006530	9060	9060	9060	9060	0
337	20241224	130000	10006530	9060	9050	9060	9050	21
338	20241224	125900	9816460	9000	9000	9000	9000	0
339	20241224	125800	9816460	9000	9010	9010	9000	69
340	20241224	125700	9195140	9050	9050	9050	9050	0
341	20241224	125600	9195140	9050	9050	9050	9050	0
342	20241224	125500	9195140	9050	9050	9050	9050	0
343	20241224	125400	9195140	9050	9050	9050	9050	0
344	20241224	125300	9195140	9050	9050	9050	9050	0
345	20241224	125200	9195140	9050	9050	9050	9050	0
346	20241224	125100	9195140	9050	9050	9050	9050	0
347	20241224	125000	9195140	9050	9050	9050	9050	0
348	20241224	124900	9195140	9050	9050	9050	9050	0
349	20241224	124800	9195140	9050	9050	9050	9050	0
350	20241224	124700	9195140	9050	9050	9050	9050	0
351	20241224	124600	9195140	9050	9050	9050	9050	0
352	20241224	124500	9195140	9050	9050	9050	9050	0
353	20241224	124400	9195140	9050	9050	9050	9050	0
354	20241224	124300	9195140	9050	9050	9050	9050	0
355	20241224	124200	9195140	9050	9050	9050	9050	0
356	20241224	124100	9195140	9050	9050	9050	9050	0
357	20241224	124000	9195140	9050	9050	9050	9050	0
358	20241224	123900	9195140	9050	9050	9050	9050	0
359	20241224	123800	9195140	9050	9050	9050	9050	0
360	20241224	123700	9195140	9050	9050	9050	9050	0
361	20241224	123600	9195140	9050	9050	9050	9050	0
362	20241224	123500	9195140	9050	9050	9050	9050	0
363	20241224	123400	9195140	9050	9050	9050	9050	0
364	20241224	123300	9195140	9050	9050	9050	9050	0
365	20241224	123200	9195140	9050	9050	9050	9050	0
366	20241224	123100	9195140	9050	9050	9050	9050	0
367	20241224	123000	9195140	9050	9050	9050	9050	0
368	20241224	122900	9195140	9050	9050	9050	9050	0
369	20241224	122800	9195140	9050	9050	9050	9050	0
370	20241224	122700	9195140	9050	9050	9050	9050	0
371	20241224	122600	9195140	9050	9050	9050	9050	0
372	20241224	122500	9195140	9050	9050	9050	9050	0
373	20241224	122400	9195140	9050	9050	9050	9050	0
374	20241224	122300	9195140	9050	9050	9050	9050	0
375	20241224	122200	9195140	9050	9050	9050	9050	0
376	20241224	122100	9195140	9050	9050	9050	9050	1
377	20241224	122000	9186090	9050	9050	9050	9050	0
378	20241224	121900	9186090	9050	9050	9050	9050	0
379	20241224	121800	9186090	9050	9050	9050	9050	0
380	20241224	121700	9186090	9050	9050	9050	9050	4
381	20241224	121600	9149890	9050	9050	9050	9050	0
382	20241224	121500	9149890	9050	9050	9050	9050	0
383	20241224	121400	9149890	9050	9050	9050	9050	11
384	20241224	121300	9050340	9050	9050	9050	9050	0
385	20241224	121200	9050340	9050	9050	9050	9050	0
386	20241224	121100	9050340	9050	9050	9050	9050	0
387	20241224	121000	9050340	9050	9050	9050	9050	1
388	20241224	120900	9041290	9050	9050	9050	9050	0
389	20241224	120800	9041290	9050	9050	9050	9050	0
390	20241224	120700	9041290	9050	9050	9050	9050	0
391	20241224	120600	9041290	9050	9050	9050	9050	3
392	20241224	120500	9014140	9050	9050	9050	9050	0
393	20241224	120400	9014140	9050	9050	9050	9050	0
394	20241224	120300	9014140	9050	9050	9050	9050	9
395	20241224	120200	8932690	9050	9050	9050	9050	0
396	20241224	120100	8932690	9050	9050	9050	9050	0
397	20241224	120000	8932690	9050	9050	9050	9050	0
398	20241224	115900	8932690	9050	9050	9050	9050	30
399	20241224	115800	8661190	9050	9050	9050	9050	0
400	20241224	115700	8661190	9050	9040	9050	9040	100
401	20241224	115600	7756420	9040	9040	9040	9040	0
402	20241224	115500	7756420	9040	9040	9040	9040	0
403	20241224	115400	7756420	9040	9040	9040	9040	0
404	20241224	115300	7756420	9040	9040	9040	9040	0
405	20241224	115200	7756420	9040	9040	9040	9040	0
406	20241224	115100	7756420	9040	9040	9040	9040	0
407	20241224	115000	7756420	9040	9040	9040	9040	0
408	20241224	114900	7756420	9040	9040	9040	9040	0
409	20241224	114800	7756420	9040	9040	9040	9040	0
410	20241224	114700	7756420	9040	9040	9040	9040	0
411	20241224	114600	7756420	9040	9040	9040	9040	0
412	20241224	114500	7756420	9040	9040	9040	9040	0
413	20241224	114400	7756420	9040	9040	9040	9040	0
414	20241224	114300	7756420	9040	9040	9040	9040	0
415	20241224	114200	7756420	9040	9040	9040	9040	1
416	20241224	114100	7747380	9040	9040	9040	9040	0
417	20241224	114000	7747380	9040	9040	9040	9040	0
418	20241224	113900	7747380	9040	9040	9040	9040	0
419	20241224	113800	7747380	9040	9040	9040	9040	3
420	20241224	113700	7720260	9040	9040	9040	9040	0
421	20241224	113600	7720260	9040	9040	9040	9040	2
422	20241224	113500	7702180	9040	9010	9040	9010	7
423	20241224	113400	7638960	9040	9040	9040	9040	0
424	20241224	113300	7638960	9040	9040	9040	9040	0
425	20241224	113200	7638960	9040	9040	9040	9040	0
426	20241224	113100	7638960	9040	9010	9040	9010	4
427	20241224	113000	7602840	9040	9040	9040	9040	0
428	20241224	112900	7602840	9040	9010	9040	9010	2
429	20241224	112800	7584790	9040	9010	9040	9010	6
430	20241224	112700	7530610	9040	9040	9040	9040	0
431	20241224	112600	7530610	9040	9040	9040	9040	0
432	20241224	112500	7530610	9040	9040	9040	9040	2
433	20241224	112400	7512530	9040	9010	9040	9010	14
434	20241224	112300	7386040	9040	9040	9040	9040	0
435	20241224	112200	7386040	9040	9040	9040	9040	0
436	20241224	112100	7386040	9040	9010	9040	9010	9
437	20241224	112000	7304710	9040	9010	9040	9010	24
438	20241224	111900	7088440	9010	9010	9010	9010	0
439	20241224	111800	7088440	9010	9010	9010	9010	4
440	20241224	111700	7052400	9000	9000	9000	9000	13
441	20241224	111600	6935400	9000	9000	9000	9000	0
442	20241224	111500	6935400	9000	9000	9000	9000	0
443	20241224	111400	6935400	9000	9000	9000	9000	0
444	20241224	111300	6935400	9000	9000	9000	9000	0
445	20241224	111200	6935400	9000	9000	9000	9000	0
446	20241224	111100	6935400	9000	9000	9000	9000	0
447	20241224	111000	6935400	9000	9000	9000	9000	0
448	20241224	110900	6935400	9000	9000	9000	9000	0
449	20241224	110800	6935400	9000	9000	9000	9000	0
450	20241224	110700	6935400	9000	9000	9000	9000	0
451	20241224	110600	6935400	9000	9000	9000	9000	0
452	20241224	110500	6935400	9000	9000	9000	9000	0
453	20241224	110400	6935400	9000	9000	9000	9000	0
454	20241224	110300	6935400	9000	9000	9000	9000	0
455	20241224	110200	6935400	9000	9000	9000	9000	0
456	20241224	110100	6935400	9000	9000	9000	9000	0
457	20241224	110000	6935400	9000	9000	9000	9000	0
458	20241224	105900	6935400	9000	9000	9000	9000	0
459	20241224	105800	6935400	9000	9000	9000	9000	0
460	20241224	105700	6935400	9000	9000	9000	9000	0
461	20241224	105600	6935400	9000	9000	9000	9000	0
462	20241224	105500	6935400	9000	9000	9000	9000	0
463	20241224	105400	6935400	9000	9000	9000	9000	0
464	20241224	105300	6935400	9000	9000	9000	9000	0
465	20241224	105200	6935400	9000	9000	9000	9000	0
466	20241224	105100	6935400	9000	9000	9000	9000	0
467	20241224	105000	6935400	9000	9000	9000	9000	0
468	20241224	104900	6935400	9000	9000	9000	9000	1
469	20241224	104800	6926400	9000	9000	9000	9000	0
470	20241224	104700	6926400	9000	9000	9000	9000	1
471	20241224	104600	6917400	9000	9000	9000	9000	0
472	20241224	104500	6917400	9000	9000	9000	9000	0
473	20241224	104400	6917400	9000	9000	9000	9000	0
474	20241224	104300	6917400	9000	9000	9000	9000	0
475	20241224	104200	6917400	9000	9000	9000	9000	0
476	20241224	104100	6917400	9000	9000	9000	9000	0
477	20241224	104000	6917400	9000	9000	9000	9000	0
478	20241224	103900	6917400	9000	9000	9000	9000	1
479	20241224	103800	6908400	9000	9000	9000	9000	0
480	20241224	103700	6908400	9000	9000	9000	9000	0
481	20241224	103600	6908400	9000	9000	9000	9000	3
482	20241224	103500	6881400	8990	8990	8990	8990	0
483	20241224	103400	6881400	8990	8990	8990	8990	10
484	20241224	103300	6791500	8990	8990	8990	8990	0
485	20241224	103200	6791500	8990	8990	8990	8990	0
486	20241224	103100	6791500	8990	8990	8990	8990	0
487	20241224	103000	6791500	8990	8990	8990	8990	1
488	20241224	102900	6782510	9000	9000	9000	9000	0
489	20241224	102800	6782510	9000	9000	9000	9000	0
490	20241224	102700	6782510	9000	9000	9000	9000	0
491	20241224	102600	6782510	9000	9000	9000	9000	0
492	20241224	102500	6782510	9000	9000	9000	9000	0
493	20241224	102400	6782510	9000	9000	9000	9000	0
494	20241224	102300	6782510	9000	9000	9000	9000	0
495	20241224	102200	6782510	9000	9000	9000	9000	0
496	20241224	102100	6782510	9000	9000	9000	9000	0
497	20241224	102000	6782510	9000	9000	9000	9000	0
498	20241224	101900	6782510	9000	9000	9000	9000	0
499	20241224	101800	6782510	9000	9000	9000	9000	0
500	20241224	101700	6782510	9000	9000	9000	9000	0
501	20241224	101600	6782510	9000	9000	9000	9000	0
502	20241224	101500	6782510	9000	9000	9000	9000	0
503	20241224	101400	6782510	9000	9000	9000	9000	0
504	20241224	101300	6782510	9000	9000	9000	9000	0
505	20241224	101200	6782510	9000	9000	9000	9000	0
506	20241224	101100	6782510	9000	9000	9000	9000	0
507	20241224	101000	6782510	9000	9000	9000	9000	0
508	20241224	100900	6782510	9000	9000	9000	9000	0
509	20241224	100800	6782510	9000	9000	9000	9000	0
510	20241224	100700	6782510	9000	9000	9000	9000	1
511	20241224	100600	6773510	9000	9000	9000	9000	0
512	20241224	100500	6773510	9000	9000	9000	9000	0
513	20241224	100400	6773510	9000	9000	9000	9000	1
514	20241224	100300	6764510	9000	9000	9000	9000	0
515	20241224	100200	6764510	9000	9000	9000	9000	0
516	20241224	100100	6764510	9000	9000	9000	9000	0
517	20241224	100000	6764510	9000	9000	9000	9000	1
518	20241224	095900	6755510	9000	9000	9000	9000	0
519	20241224	095800	6755510	9000	9000	9000	9000	0
520	20241224	095700	6755510	9000	9000	9000	9000	0
521	20241224	095600	6755510	9000	9000	9000	9000	2
522	20241224	095500	6737510	9010	9010	9010	9010	0
523	20241224	095400	6737510	9010	9010	9010	9010	0
524	20241224	095300	6737510	9010	9000	9010	9000	9
525	20241224	095200	6656430	9010	9010	9010	9010	0
526	20241224	095100	6656430	9010	9010	9010	9010	0
527	20241224	095000	6656430	9010	9010	9010	9010	30
528	20241224	094900	6386130	9000	9000	9000	9000	70
529	20241224	094800	5756130	9000	9040	9040	9000	13
530	20241224	094700	5638770	9030	9020	9040	9020	3
531	20241224	094600	5611680	9040	9000	9040	9000	14
532	20241224	094500	5485340	9000	9040	9040	9000	7
533	20241224	094400	5422180	9000	9020	9040	9000	17
534	20241224	094300	5268770	9040	9000	9040	9000	4
535	20241224	094200	5232680	9000	9000	9000	9000	1
536	20241224	094100	5223680	8990	8990	8990	8990	0
537	20241224	094000	5223680	8990	9020	9040	8990	34
538	20241224	093900	4917260	9020	9000	9030	9000	6
539	20241224	093800	4863160	9000	9000	9000	9000	0
540	20241224	093700	4863160	9000	9000	9000	9000	0
541	20241224	093600	4863160	9000	8940	9000	8940	2
542	20241224	093500	4845220	9040	9040	9040	9040	52
543	20241224	093400	4375140	9050	9050	9050	9050	0
544	20241224	093300	4375140	9050	9050	9050	9050	0
545	20241224	093200	4375140	9050	9050	9050	9050	52
546	20241224	093100	3904540	8880	8880	8880	8880	0
547	20241224	093000	3904540	8880	8890	8890	8880	288
548	20241224	092900	1347080	8900	8900	8930	8900	31
549	20241224	092800	1071150	8890	8890	8890	8890	4
550	20241224	092700	1035590	8890	8890	8890	8890	0
551	20241224	092600	1035590	8890	8890	8890	8890	0
552	20241224	092500	1035590	8890	8890	8890	8890	27
553	20241224	092400	795560	8890	8890	8890	8890	0
554	20241224	092300	795560	8890	8890	8890	8890	0
555	20241224	092200	795560	8890	8890	8890	8890	0
556	20241224	092100	795560	8890	8890	8890	8890	0
557	20241224	092000	795560	8890	8890	8890	8890	0
558	20241224	091900	795560	8890	8930	8930	8890	22
559	20241224	091800	599320	8960	8960	8960	8960	0
560	20241224	091700	599320	8960	8960	8960	8960	0
561	20241224	091600	599320	8960	8960	8960	8960	0
562	20241224	091500	599320	8960	8960	8960	8960	0
563	20241224	091400	599320	8960	8960	8960	8960	0
564	20241224	091300	599320	8960	8960	8960	8960	0
565	20241224	091200	599320	8960	8960	8960	8960	0
566	20241224	091100	599320	8960	8960	8960	8960	0
567	20241224	091000	599320	8960	8960	8960	8960	0
568	20241224	090900	599320	8960	8960	8960	8960	0
569	20241224	090800	599320	8960	8960	8960	8960	0
570	20241224	090700	599320	8960	8960	8960	8960	0
571	20241224	090600	599320	8960	8890	8960	8890	18
572	20241224	090500	438410	8920	8920	8920	8890	15
573	20241224	090400	304640	8960	8960	8960	8960	0
574	20241224	090300	304640	8960	8960	8960	8960	0
575	20241224	090200	304640	8960	8960	8960	8960	27
576	20241224	090100	62720	8960	8960	8960	8960	0
577	20241224	090000	62720	8960	8960	8960	8960	7