KissMeData/003480/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	184000	29767495	3570	3570	3570	3570	451
3	20241220	183900	29767495	3570	3570	3570	3570	0
4	20241220	183800	29767495	3570	3570	3570	3570	0
5	20241220	183700	29767495	3570	3570	3570	3570	0
6	20241220	183600	29767495	3570	3570	3570	3570	0
7	20241220	183500	29767495	3570	3570	3570	3570	0
8	20241220	183400	29767495	3570	3570	3570	3570	0
9	20241220	183300	29767495	3570	3570	3570	3570	0
10	20241220	183200	29767495	3570	3570	3570	3570	0
11	20241220	183100	29767495	3570	3570	3570	3570	0
12	20241220	183000	29767495	3570	3570	3570	3570	0
13	20241220	182900	29767495	3570	3570	3570	3570	0
14	20241220	182800	29767495	3570	3570	3570	3570	0
15	20241220	182700	29767495	3570	3570	3570	3570	0
16	20241220	182600	29767495	3570	3570	3570	3570	0
17	20241220	182500	29767495	3570	3570	3570	3570	0
18	20241220	182400	29767495	3570	3570	3570	3570	0
19	20241220	182300	29767495	3570	3570	3570	3570	0
20	20241220	182200	29767495	3570	3570	3570	3570	0
21	20241220	182100	29767495	3570	3570	3570	3570	0
22	20241220	182000	29767495	3570	3570	3570	3570	0
23	20241220	181900	29767495	3570	3570	3570	3570	0
24	20241220	181800	29767495	3570	3570	3570	3570	0
25	20241220	181700	29767495	3570	3570	3570	3570	0
26	20241220	181600	29767495	3570	3570	3570	3570	0
27	20241220	181500	29767495	3570	3570	3570	3570	0
28	20241220	181400	29767495	3570	3570	3570	3570	0
29	20241220	181300	29767495	3570	3570	3570	3570	0
30	20241220	181200	29767495	3570	3570	3570	3570	0
31	20241220	181100	29767495	3570	3570	3570	3570	0
32	20241220	181000	29767495	3570	3570	3570	3570	451
33	20241220	180900	29767495	3570	3570	3570	3570	0
34	20241220	180800	29767495	3570	3570	3570	3570	0
35	20241220	180700	29767495	3570	3570	3570	3570	0
36	20241220	180600	29767495	3570	3570	3570	3570	0
37	20241220	180500	29767495	3570	3570	3570	3570	0
38	20241220	180400	29767495	3570	3570	3570	3570	0
39	20241220	180300	29767495	3570	3570	3570	3570	0
40	20241220	180200	29767495	3570	3570	3570	3570	0
41	20241220	180100	29767495	3570	3570	3570	3570	0
42	20241220	180000	29767495	3570	3570	3570	3570	0
43	20241220	175900	29767495	3570	3570	3570	3570	0
44	20241220	175800	29767495	3570	3570	3570	3570	0
45	20241220	175700	29767495	3570	3570	3570	3570	0
46	20241220	175600	29767495	3570	3570	3570	3570	0
47	20241220	175500	29767495	3570	3570	3570	3570	0
48	20241220	175400	29767495	3570	3570	3570	3570	0
49	20241220	175300	29767495	3570	3570	3570	3570	0
50	20241220	175200	29767495	3570	3570	3570	3570	0
51	20241220	175100	29767495	3570	3570	3570	3570	0
52	20241220	175000	29767495	3570	3570	3570	3570	0
53	20241220	174900	29767495	3570	3570	3570	3570	0
54	20241220	174800	29767495	3570	3570	3570	3570	0
55	20241220	174700	29767495	3570	3570	3570	3570	0
56	20241220	174600	29767495	3570	3570	3570	3570	0
57	20241220	174500	29767495	3570	3570	3570	3570	0
58	20241220	174400	29767495	3570	3570	3570	3570	0
59	20241220	174300	29767495	3570	3570	3570	3570	0
60	20241220	174200	29767495	3570	3570	3570	3570	0
61	20241220	174100	29767495	3570	3570	3570	3570	0
62	20241220	174000	29767495	3570	3570	3570	3570	451
63	20241220	173900	29767495	3570	3570	3570	3570	0
64	20241220	173800	29767495	3570	3570	3570	3570	0
65	20241220	173700	29767495	3570	3570	3570	3570	0
66	20241220	173600	29767495	3570	3570	3570	3570	0
67	20241220	173500	29767495	3570	3570	3570	3570	0
68	20241220	173400	29767495	3570	3570	3570	3570	0
69	20241220	173300	29767495	3570	3570	3570	3570	0
70	20241220	173200	29767495	3570	3570	3570	3570	0
71	20241220	173100	29767495	3570	3570	3570	3570	0
72	20241220	173000	29767495	3570	3570	3570	3570	0
73	20241220	172900	29767495	3570	3570	3570	3570	0
74	20241220	172800	29767495	3570	3570	3570	3570	0
75	20241220	172700	29767495	3570	3570	3570	3570	0
76	20241220	172600	29767495	3570	3570	3570	3570	0
77	20241220	172500	29767495	3570	3570	3570	3570	0
78	20241220	172400	29767495	3570	3570	3570	3570	0
79	20241220	172300	29767495	3570	3570	3570	3570	0
80	20241220	172200	29767495	3570	3570	3570	3570	0
81	20241220	172100	29767495	3570	3570	3570	3570	0
82	20241220	172000	29767495	3570	3570	3570	3570	0
83	20241220	171900	29767495	3570	3570	3570	3570	0
84	20241220	171800	29767495	3570	3570	3570	3570	0
85	20241220	171700	29767495	3570	3570	3570	3570	0
86	20241220	171600	29767495	3570	3570	3570	3570	0
87	20241220	171500	29767495	3570	3570	3570	3570	0
88	20241220	171400	29767495	3570	3570	3570	3570	0
89	20241220	171300	29767495	3570	3570	3570	3570	0
90	20241220	171200	29767495	3570	3570	3570	3570	0
91	20241220	171100	29767495	3570	3570	3570	3570	0
92	20241220	171000	29767495	3570	3570	3570	3570	451
93	20241220	170900	29767495	3570	3570	3570	3570	0
94	20241220	170800	29767495	3570	3570	3570	3570	0
95	20241220	170700	29767495	3570	3570	3570	3570	0
96	20241220	170600	29767495	3570	3570	3570	3570	0
97	20241220	170500	29767495	3570	3570	3570	3570	0
98	20241220	170400	29767495	3570	3570	3570	3570	0
99	20241220	170300	29767495	3570	3570	3570	3570	0
100	20241220	170200	29767495	3570	3570	3570	3570	0
101	20241220	170100	29767495	3570	3570	3570	3570	0
102	20241220	170000	29767495	3570	3570	3570	3570	0
103	20241220	165900	29767495	3570	3570	3570	3570	0
104	20241220	165800	29767495	3570	3570	3570	3570	0
105	20241220	165700	29767495	3570	3570	3570	3570	0
106	20241220	165600	29767495	3570	3570	3570	3570	0
107	20241220	165500	29767495	3570	3570	3570	3570	0
108	20241220	165400	29767495	3570	3570	3570	3570	0
109	20241220	165300	29767495	3570	3570	3570	3570	0
110	20241220	165200	29767495	3570	3570	3570	3570	0
111	20241220	165100	29767495	3570	3570	3570	3570	0
112	20241220	165000	29767495	3570	3570	3570	3570	0
113	20241220	164900	29767495	3570	3570	3570	3570	0
114	20241220	164800	29767495	3570	3570	3570	3570	0
115	20241220	164700	29767495	3570	3570	3570	3570	0
116	20241220	164600	29767495	3570	3570	3570	3570	0
117	20241220	164500	29767495	3570	3570	3570	3570	0
118	20241220	164400	29767495	3570	3570	3570	3570	0
119	20241220	164300	29767495	3570	3570	3570	3570	0
120	20241220	164200	29767495	3570	3570	3570	3570	0
121	20241220	164100	29767495	3570	3570	3570	3570	0
122	20241220	164000	29767495	3570	3570	3570	3570	451
123	20241220	163900	29767495	3570	3570	3570	3570	0
124	20241220	163800	29767495	3570	3570	3570	3570	0
125	20241220	163700	29767495	3570	3570	3570	3570	0
126	20241220	163600	29767495	3570	3570	3570	3570	0
127	20241220	163500	29767495	3570	3570	3570	3570	0
128	20241220	163400	29767495	3570	3570	3570	3570	0
129	20241220	163300	29767495	3570	3570	3570	3570	0
130	20241220	163200	29767495	3570	3570	3570	3570	0
131	20241220	163100	29767495	3570	3570	3570	3570	0
132	20241220	163000	29767495	3570	3570	3570	3570	0
133	20241220	162900	29767495	3570	3570	3570	3570	0
134	20241220	162800	29767495	3570	3570	3570	3570	0
135	20241220	162700	29767495	3570	3570	3570	3570	0
136	20241220	162600	29767495	3570	3570	3570	3570	0
137	20241220	162500	29767495	3570	3570	3570	3570	0
138	20241220	162400	29767495	3570	3570	3570	3570	0
139	20241220	162300	29767495	3570	3570	3570	3570	0
140	20241220	162200	29767495	3570	3570	3570	3570	0
141	20241220	162100	29767495	3570	3570	3570	3570	0
142	20241220	162000	29767495	3570	3570	3570	3570	0
143	20241220	161900	29767495	3570	3570	3570	3570	0
144	20241220	161800	29767495	3570	3570	3570	3570	0
145	20241220	161700	29767495	3570	3570	3570	3570	0
146	20241220	161600	29767495	3570	3570	3570	3570	0
147	20241220	161500	29767495	3570	3570	3570	3570	0
148	20241220	161400	29767495	3570	3570	3570	3570	0
149	20241220	161300	29767495	3570	3570	3570	3570	0
150	20241220	161200	29767495	3570	3570	3570	3570	0
151	20241220	161100	29767495	3570	3570	3570	3570	0
152	20241220	161000	29767495	3570	3570	3570	3570	451
153	20241220	160900	29767495	3570	3570	3570	3570	0
154	20241220	160800	29767495	3570	3570	3570	3570	0
155	20241220	160700	29767495	3570	3570	3570	3570	0
156	20241220	160600	29767495	3570	3570	3570	3570	0
157	20241220	160500	29767495	3570	3570	3570	3570	0
158	20241220	160400	29767495	3570	3570	3570	3570	0
159	20241220	160300	29767495	3570	3570	3570	3570	0
160	20241220	160200	29767495	3570	3570	3570	3570	0
161	20241220	160100	29767495	3570	3570	3570	3570	0
162	20241220	160000	29767495	3570	3570	3570	3570	0
163	20241220	155900	29767495	3570	3570	3570	3570	0
164	20241220	155800	29767495	3570	3570	3570	3570	0
165	20241220	155700	29767495	3570	3570	3570	3570	0
166	20241220	155600	29767495	3570	3570	3570	3570	0
167	20241220	155500	29767495	3570	3570	3570	3570	0
168	20241220	155400	29767495	3570	3570	3570	3570	0
169	20241220	155300	29767495	3570	3570	3570	3570	0
170	20241220	155200	29767495	3570	3570	3570	3570	0
171	20241220	155100	29767495	3570	3570	3570	3570	0
172	20241220	155000	29767495	3570	3570	3570	3570	0
173	20241220	154900	29767495	3570	3570	3570	3570	0
174	20241220	154800	29767495	3570	3570	3570	3570	0
175	20241220	154700	29767495	3570	3570	3570	3570	0
176	20241220	154600	29767495	3570	3570	3570	3570	0
177	20241220	154500	29767495	3570	3570	3570	3570	0
178	20241220	154400	29767495	3570	3570	3570	3570	0
179	20241220	154300	29767495	3570	3570	3570	3570	0
180	20241220	154200	29767495	3570	3570	3570	3570	0
181	20241220	154100	29767495	3570	3570	3570	3570	0
182	20241220	154000	29767495	3570	3570	3570	3570	451
183	20241220	153900	29767495	3570	3570	3570	3570	0
184	20241220	153800	29767495	3570	3570	3570	3570	0
185	20241220	153700	29767495	3570	3570	3570	3570	0
186	20241220	153600	29767495	3570	3570	3570	3570	0
187	20241220	153500	29767495	3570	3570	3570	3570	0
188	20241220	153400	29767495	3570	3570	3570	3570	0
189	20241220	153300	29767495	3570	3570	3570	3570	0
190	20241220	153200	29767495	3570	3570	3570	3570	0
191	20241220	153100	29767495	3570	3570	3570	3570	0
192	20241220	153000	29767495	3570	3570	3570	3570	451
193	20241220	152900	28157425	3570	3570	3570	3570	0
194	20241220	152800	28157425	3570	3570	3570	3570	0
195	20241220	152700	28157425	3570	3570	3570	3570	0
196	20241220	152600	28157425	3570	3570	3570	3570	0
197	20241220	152500	28157425	3570	3570	3570	3570	0
198	20241220	152400	28157425	3570	3570	3570	3570	0
199	20241220	152300	28157425	3570	3570	3570	3570	0
200	20241220	152200	28157425	3570	3570	3570	3570	0
201	20241220	152100	28157425	3570	3570	3570	3570	0
202	20241220	152000	28157425	3570	3570	3570	3570	0
203	20241220	151900	28157425	3570	3570	3570	3570	0
204	20241220	151800	28157425	3570	3555	3570	3555	300
205	20241220	151700	27086830	3550	3550	3550	3550	1
206	20241220	151600	27083280	3540	3550	3550	3540	76
207	20241220	151500	26813905	3555	3555	3555	3555	24
208	20241220	151400	26728585	3555	3555	3555	3555	0
209	20241220	151300	26728585	3555	3555	3555	3555	0
210	20241220	151200	26728585	3555	3555	3555	3555	22
211	20241220	151100	26650375	3560	3560	3560	3560	0
212	20241220	151000	26650375	3560	3560	3560	3560	0
213	20241220	150900	26650375	3560	3560	3560	3560	0
214	20241220	150800	26650375	3560	3560	3560	3560	0
215	20241220	150700	26650375	3560	3565	3565	3560	404
216	20241220	150600	25210170	3570	3570	3570	3570	160
217	20241220	150500	24638970	3575	3575	3575	3575	0
218	20241220	150400	24638970	3575	3575	3575	3575	0
219	20241220	150300	24638970	3575	3575	3575	3575	10
220	20241220	150200	24603220	3575	3575	3575	3575	0
221	20241220	150100	24603220	3575	3575	3575	3575	1
222	20241220	150000	24599645	3575	3575	3575	3575	1
223	20241220	145900	24596070	3575	3575	3575	3575	0
224	20241220	145800	24596070	3575	3575	3575	3575	10
225	20241220	145700	24560320	3575	3575	3575	3575	0
226	20241220	145600	24560320	3575	3575	3575	3575	0
227	20241220	145500	24560320	3575	3575	3575	3575	0
228	20241220	145400	24560320	3575	3575	3575	3575	0
229	20241220	145300	24560320	3575	3575	3575	3575	0
230	20241220	145200	24560320	3575	3575	3575	3575	0
231	20241220	145100	24560320	3575	3575	3575	3575	0
232	20241220	145000	24560320	3575	3575	3575	3575	0
233	20241220	144900	24560320	3575	3575	3575	3575	0
234	20241220	144800	24560320	3575	3575	3575	3575	0
235	20241220	144700	24560320	3575	3575	3575	3575	0
236	20241220	144600	24560320	3575	3575	3575	3575	100
237	20241220	144500	24202820	3570	3570	3570	3570	1
238	20241220	144400	24199250	3575	3575	3575	3575	0
239	20241220	144300	24199250	3575	3575	3575	3575	0
240	20241220	144200	24199250	3575	3575	3575	3575	0
241	20241220	144100	24199250	3575	3575	3575	3575	0
242	20241220	144000	24199250	3575	3575	3575	3575	0
243	20241220	143900	24199250	3575	3575	3575	3575	0
244	20241220	143800	24199250	3575	3575	3575	3575	1
245	20241220	143700	24195675	3570	3570	3570	3570	1
246	20241220	143600	24192105	3575	3575	3575	3575	0
247	20241220	143500	24192105	3575	3575	3575	3575	0
248	20241220	143400	24192105	3575	3575	3575	3575	0
249	20241220	143300	24192105	3575	3575	3575	3575	0
250	20241220	143200	24192105	3575	3575	3575	3575	0
251	20241220	143100	24192105	3575	3575	3575	3575	0
252	20241220	143000	24192105	3575	3575	3575	3575	0
253	20241220	142900	24192105	3575	3575	3575	3575	1
254	20241220	142800	24188530	3570	3570	3570	3570	0
255	20241220	142700	24188530	3570	3570	3570	3570	0
256	20241220	142600	24188530	3570	3570	3570	3570	200
257	20241220	142500	23474530	3570	3570	3570	3570	0
258	20241220	142400	23474530	3570	3570	3570	3570	0
259	20241220	142300	23474530	3570	3570	3570	3570	0
260	20241220	142200	23474530	3570	3570	3570	3570	0
261	20241220	142100	23474530	3570	3570	3570	3570	85
262	20241220	142000	23171080	3575	3575	3575	3575	0
263	20241220	141900	23171080	3575	3575	3575	3575	0
264	20241220	141800	23171080	3575	3575	3575	3575	0
265	20241220	141700	23171080	3575	3575	3575	3575	0
266	20241220	141600	23171080	3575	3575	3575	3575	0
267	20241220	141500	23171080	3575	3575	3575	3575	0
268	20241220	141400	23171080	3575	3575	3575	3575	0
269	20241220	141300	23171080	3575	3575	3575	3575	0
270	20241220	141200	23171080	3575	3575	3575	3575	0
271	20241220	141100	23171080	3575	3575	3575	3575	0
272	20241220	141000	23171080	3575	3575	3575	3575	0
273	20241220	140900	23171080	3575	3575	3575	3575	0
274	20241220	140800	23171080	3575	3575	3575	3575	0
275	20241220	140700	23171080	3575	3575	3575	3575	0
276	20241220	140600	23171080	3575	3575	3575	3575	0
277	20241220	140500	23171080	3575	3575	3575	3575	45
278	20241220	140400	23010205	3575	3575	3575	3575	0
279	20241220	140300	23010205	3575	3575	3575	3575	200
280	20241220	140200	22295205	3570	3580	3580	3570	100
281	20241220	140100	21937920	3610	3610	3610	3610	0
282	20241220	140000	21937920	3610	3610	3610	3610	0
283	20241220	135900	21937920	3610	3610	3610	3610	0
284	20241220	135800	21937920	3610	3610	3610	3610	0
285	20241220	135700	21937920	3610	3610	3610	3610	0
286	20241220	135600	21937920	3610	3610	3610	3610	0
287	20241220	135500	21937920	3610	3610	3610	3610	0
288	20241220	135400	21937920	3610	3610	3610	3610	0
289	20241220	135300	21937920	3610	3610	3610	3610	0
290	20241220	135200	21937920	3610	3610	3610	3610	0
291	20241220	135100	21937920	3610	3610	3610	3610	0
292	20241220	135000	21937920	3610	3610	3610	3610	0
293	20241220	134900	21937920	3610	3610	3610	3610	0
294	20241220	134800	21937920	3610	3610	3610	3610	0
295	20241220	134700	21937920	3610	3610	3610	3610	0
296	20241220	134600	21937920	3610	3610	3610	3610	0
297	20241220	134500	21937920	3610	3610	3610	3610	0
298	20241220	134400	21937920	3610	3610	3610	3610	0
299	20241220	134300	21937920	3610	3610	3610	3610	0
300	20241220	134200	21937920	3610	3610	3610	3610	0
301	20241220	134100	21937920	3610	3610	3610	3610	0
302	20241220	134000	21937920	3610	3610	3610	3610	0
303	20241220	133900	21937920	3610	3610	3610	3610	0
304	20241220	133800	21937920	3610	3610	3610	3610	0
305	20241220	133700	21937920	3610	3610	3610	3610	0
306	20241220	133600	21937920	3610	3610	3610	3610	0
307	20241220	133500	21937920	3610	3610	3610	3610	0
308	20241220	133400	21937920	3610	3610	3610	3610	1
309	20241220	133300	21934310	3610	3610	3610	3610	0
310	20241220	133200	21934310	3610	3610	3610	3610	0
311	20241220	133100	21934310	3610	3610	3610	3610	0
312	20241220	133000	21934310	3610	3610	3610	3610	0
313	20241220	132900	21934310	3610	3610	3610	3610	0
314	20241220	132800	21934310	3610	3605	3610	3605	96
315	20241220	132700	21588155	3615	3615	3615	3615	0
316	20241220	132600	21588155	3615	3615	3615	3615	0
317	20241220	132500	21588155	3615	3615	3615	3615	0
318	20241220	132400	21588155	3615	3615	3615	3615	0
319	20241220	132300	21588155	3615	3615	3615	3615	0
320	20241220	132200	21588155	3615	3615	3615	3615	0
321	20241220	132100	21588155	3615	3615	3615	3615	0
322	20241220	132000	21588155	3615	3615	3615	3615	0
323	20241220	131900	21588155	3615	3615	3615	3615	0
324	20241220	131800	21588155	3615	3615	3615	3615	0
325	20241220	131700	21588155	3615	3615	3615	3615	0
326	20241220	131600	21588155	3615	3615	3615	3615	0
327	20241220	131500	21588155	3615	3615	3615	3615	0
328	20241220	131400	21588155	3615	3615	3615	3615	0
329	20241220	131300	21588155	3615	3615	3615	3615	0
330	20241220	131200	21588155	3615	3615	3615	3615	0
331	20241220	131100	21588155	3615	3615	3615	3615	0
332	20241220	131000	21588155	3615	3615	3615	3615	0
333	20241220	130900	21588155	3615	3615	3615	3615	0
334	20241220	130800	21588155	3615	3615	3615	3615	0
335	20241220	130700	21588155	3615	3615	3615	3615	0
336	20241220	130600	21588155	3615	3615	3615	3615	0
337	20241220	130500	21588155	3615	3615	3615	3615	0
338	20241220	130400	21588155	3615	3615	3615	3615	0
339	20241220	130300	21588155	3615	3615	3615	3615	1
340	20241220	130200	21584540	3570	3570	3570	3570	0
341	20241220	130100	21584540	3570	3570	3570	3570	0
342	20241220	130000	21584540	3570	3570	3570	3570	0
343	20241220	125900	21584540	3570	3570	3570	3570	0
344	20241220	125800	21584540	3570	3570	3570	3570	0
345	20241220	125700	21584540	3570	3570	3570	3570	0
346	20241220	125600	21584540	3570	3570	3570	3570	0
347	20241220	125500	21584540	3570	3570	3570	3570	0
348	20241220	125400	21584540	3570	3570	3570	3570	0
349	20241220	125300	21584540	3570	3570	3570	3570	0
350	20241220	125200	21584540	3570	3570	3570	3570	0
351	20241220	125100	21584540	3570	3570	3570	3570	0
352	20241220	125000	21584540	3570	3570	3570	3570	0
353	20241220	124900	21584540	3570	3570	3570	3570	0
354	20241220	124800	21584540	3570	3570	3570	3570	0
355	20241220	124700	21584540	3570	3570	3570	3570	0
356	20241220	124600	21584540	3570	3590	3590	3570	1022
357	20241220	124500	17930085	3615	3615	3615	3615	0
358	20241220	124400	17930085	3615	3615	3615	3615	0
359	20241220	124300	17930085	3615	3615	3615	3615	0
360	20241220	124200	17930085	3615	3615	3615	3615	0
361	20241220	124100	17930085	3615	3615	3615	3615	0
362	20241220	124000	17930085	3615	3590	3615	3590	18
363	20241220	123900	17865440	3615	3615	3615	3615	1
364	20241220	123800	17861825	3615	3615	3615	3615	1
365	20241220	123700	17858210	3595	3595	3595	3595	5
366	20241220	123600	17840235	3620	3620	3620	3620	0
367	20241220	123500	17840235	3620	3620	3620	3620	0
368	20241220	123400	17840235	3620	3620	3620	3620	0
369	20241220	123300	17840235	3620	3620	3620	3620	0
370	20241220	123200	17840235	3620	3620	3620	3620	0
371	20241220	123100	17840235	3620	3620	3620	3620	0
372	20241220	123000	17840235	3620	3620	3620	3620	0
373	20241220	122900	17840235	3620	3620	3620	3620	0
374	20241220	122800	17840235	3620	3620	3620	3620	0
375	20241220	122700	17840235	3620	3620	3620	3620	0
376	20241220	122600	17840235	3620	3620	3620	3620	0
377	20241220	122500	17840235	3620	3620	3620	3620	0
378	20241220	122400	17840235	3620	3620	3620	3620	0
379	20241220	122300	17840235	3620	3620	3620	3620	0
380	20241220	122200	17840235	3620	3620	3620	3620	0
381	20241220	122100	17840235	3620	3620	3620	3620	0
382	20241220	122000	17840235	3620	3620	3620	3620	0
383	20241220	121900	17840235	3620	3620	3620	3620	0
384	20241220	121800	17840235	3620	3620	3620	3620	1
385	20241220	121700	17836615	3635	3635	3635	3635	0
386	20241220	121600	17836615	3635	3635	3635	3635	0
387	20241220	121500	17836615	3635	3635	3635	3635	0
388	20241220	121400	17836615	3635	3635	3635	3635	0
389	20241220	121300	17836615	3635	3635	3635	3635	0
390	20241220	121200	17836615	3635	3635	3635	3635	0
391	20241220	121100	17836615	3635	3635	3635	3635	0
392	20241220	121000	17836615	3635	3635	3635	3635	0
393	20241220	120900	17836615	3635	3635	3635	3635	0
394	20241220	120800	17836615	3635	3635	3635	3635	0
395	20241220	120700	17836615	3635	3635	3635	3635	0
396	20241220	120600	17836615	3635	3635	3635	3635	0
397	20241220	120500	17836615	3635	3635	3635	3635	0
398	20241220	120400	17836615	3635	3635	3635	3635	0
399	20241220	120300	17836615	3635	3635	3635	3635	0
400	20241220	120200	17836615	3635	3635	3635	3635	0
401	20241220	120100	17836615	3635	3635	3635	3635	0
402	20241220	120000	17836615	3635	3635	3635	3635	0
403	20241220	115900	17836615	3635	3635	3635	3635	0
404	20241220	115800	17836615	3635	3635	3635	3635	0
405	20241220	115700	17836615	3635	3635	3635	3635	0
406	20241220	115600	17836615	3635	3635	3635	3635	0
407	20241220	115500	17836615	3635	3635	3635	3635	0
408	20241220	115400	17836615	3635	3635	3635	3635	3
409	20241220	115300	17825710	3640	3640	3640	3640	0
410	20241220	115200	17825710	3640	3640	3640	3640	0
411	20241220	115100	17825710	3640	3640	3640	3640	56
412	20241220	115000	17621870	3640	3625	3640	3625	247
413	20241220	114900	16723245	3625	3625	3625	3625	0
414	20241220	114800	16723245	3625	3625	3625	3625	0
415	20241220	114700	16723245	3625	3625	3625	3625	0
416	20241220	114600	16723245	3625	3625	3625	3625	0
417	20241220	114500	16723245	3625	3625	3625	3625	0
418	20241220	114400	16723245	3625	3625	3625	3625	0
419	20241220	114300	16723245	3625	3625	3625	3625	0
420	20241220	114200	16723245	3625	3625	3625	3625	0
421	20241220	114100	16723245	3625	3625	3625	3625	0
422	20241220	114000	16723245	3625	3625	3625	3625	0
423	20241220	113900	16723245	3625	3625	3625	3625	0
424	20241220	113800	16723245	3625	3625	3625	3625	0
425	20241220	113700	16723245	3625	3625	3625	3625	1
426	20241220	113600	16719620	3630	3630	3630	3630	0
427	20241220	113500	16719620	3630	3595	3630	3595	12
428	20241220	113400	16676445	3635	3635	3635	3635	0
429	20241220	113300	16676445	3635	3635	3635	3635	0
430	20241220	113200	16676445	3635	3635	3635	3635	0
431	20241220	113100	16676445	3635	3635	3635	3635	0
432	20241220	113000	16676445	3635	3635	3635	3635	100
433	20241220	112900	16312945	3635	3635	3635	3635	0
434	20241220	112800	16312945	3635	3635	3635	3635	0
435	20241220	112700	16312945	3635	3635	3635	3635	0
436	20241220	112600	16312945	3635	3635	3635	3635	0
437	20241220	112500	16312945	3635	3635	3635	3635	0
438	20241220	112400	16312945	3635	3635	3635	3635	0
439	20241220	112300	16312945	3635	3635	3635	3635	0
440	20241220	112200	16312945	3635	3635	3635	3635	0
441	20241220	112100	16312945	3635	3635	3635	3635	0
442	20241220	112000	16312945	3635	3635	3635	3635	0
443	20241220	111900	16312945	3635	3635	3635	3635	0
444	20241220	111800	16312945	3635	3635	3635	3635	0
445	20241220	111700	16312945	3635	3585	3635	3585	2
446	20241220	111600	16305725	3635	3630	3635	3630	71
447	20241220	111500	16047840	3630	3620	3630	3620	601
448	20241220	111400	13867210	3625	3625	3625	3625	0
449	20241220	111300	13867210	3625	3625	3625	3625	0
450	20241220	111200	13867210	3625	3625	3625	3625	0
451	20241220	111100	13867210	3625	3625	3625	3625	0
452	20241220	111000	13867210	3625	3625	3625	3625	3
453	20241220	110900	13856335	3625	3625	3625	3625	0
454	20241220	110800	13856335	3625	3625	3625	3625	0
455	20241220	110700	13856335	3625	3625	3625	3625	0
456	20241220	110600	13856335	3625	3625	3625	3625	0
457	20241220	110500	13856335	3625	3625	3625	3625	0
458	20241220	110400	13856335	3625	3625	3625	3625	0
459	20241220	110300	13856335	3625	3625	3625	3625	0
460	20241220	110200	13856335	3625	3625	3625	3625	0
461	20241220	110100	13856335	3625	3625	3625	3625	0
462	20241220	110000	13856335	3625	3625	3625	3625	0
463	20241220	105900	13856335	3625	3625	3625	3625	0
464	20241220	105800	13856335	3625	3625	3625	3625	0
465	20241220	105700	13856335	3625	3625	3625	3625	0
466	20241220	105600	13856335	3625	3625	3625	3625	0
467	20241220	105500	13856335	3625	3625	3625	3625	0
468	20241220	105400	13856335	3625	3625	3625	3625	0
469	20241220	105300	13856335	3625	3590	3625	3585	30
470	20241220	105200	13748725	3630	3630	3630	3630	0
471	20241220	105100	13748725	3630	3630	3630	3630	0
472	20241220	105000	13748725	3630	3630	3630	3630	0
473	20241220	104900	13748725	3630	3630	3630	3630	0
474	20241220	104800	13748725	3630	3630	3630	3630	0
475	20241220	104700	13748725	3630	3630	3630	3630	0
476	20241220	104600	13748725	3630	3630	3630	3630	0
477	20241220	104500	13748725	3630	3630	3630	3630	0
478	20241220	104400	13748725	3630	3630	3630	3630	0
479	20241220	104300	13748725	3630	3630	3630	3630	0
480	20241220	104200	13748725	3630	3630	3630	3630	0
481	20241220	104100	13748725	3630	3630	3630	3630	0
482	20241220	104000	13748725	3630	3630	3630	3630	1
483	20241220	103900	13745095	3625	3625	3625	3625	12
484	20241220	103800	13701595	3630	3630	3630	3630	1
485	20241220	103700	13697965	3625	3625	3625	3625	52
486	20241220	103600	13509465	3590	3590	3590	3590	1
487	20241220	103500	13505875	3630	3630	3630	3630	0
488	20241220	103400	13505875	3630	3630	3630	3630	0
489	20241220	103300	13505875	3630	3630	3630	3630	0
490	20241220	103200	13505875	3630	3630	3630	3630	0
491	20241220	103100	13505875	3630	3630	3630	3630	0
492	20241220	103000	13505875	3630	3630	3630	3630	0
493	20241220	102900	13505875	3630	3630	3630	3630	0
494	20241220	102800	13505875	3630	3630	3630	3630	0
495	20241220	102700	13505875	3630	3630	3630	3630	0
496	20241220	102600	13505875	3630	3630	3630	3630	0
497	20241220	102500	13505875	3630	3630	3630	3630	0
498	20241220	102400	13505875	3630	3630	3630	3630	0
499	20241220	102300	13505875	3630	3630	3630	3630	0
500	20241220	102200	13505875	3630	3630	3630	3630	0
501	20241220	102100	13505875	3630	3630	3630	3630	1
502	20241220	102000	13502245	3630	3630	3630	3630	0
503	20241220	101900	13502245	3630	3630	3630	3630	0
504	20241220	101800	13502245	3630	3630	3630	3630	0
505	20241220	101700	13502245	3630	3630	3630	3630	0
506	20241220	101600	13502245	3630	3630	3630	3630	0
507	20241220	101500	13502245	3630	3630	3630	3630	0
508	20241220	101400	13502245	3630	3630	3630	3630	0
509	20241220	101300	13502245	3630	3630	3630	3630	0
510	20241220	101200	13502245	3630	3630	3630	3630	0
511	20241220	101100	13502245	3630	3630	3630	3630	0
512	20241220	101000	13502245	3630	3630	3630	3630	0
513	20241220	100900	13502245	3630	3630	3630	3630	0
514	20241220	100800	13502245	3630	3630	3630	3630	1
515	20241220	100700	13498615	3630	3630	3630	3630	0
516	20241220	100600	13498615	3630	3630	3630	3630	0
517	20241220	100500	13498615	3630	3630	3630	3630	0
518	20241220	100400	13498615	3630	3630	3630	3630	0
519	20241220	100300	13498615	3630	3630	3630	3630	0
520	20241220	100200	13498615	3630	3630	3630	3630	0
521	20241220	100100	13498615	3630	3630	3630	3630	0
522	20241220	100000	13498615	3630	3630	3630	3630	0
523	20241220	095900	13498615	3630	3630	3630	3630	0
524	20241220	095800	13498615	3630	3630	3630	3630	0
525	20241220	095700	13498615	3630	3630	3630	3630	0
526	20241220	095600	13498615	3630	3630	3630	3630	0
527	20241220	095500	13498615	3630	3630	3630	3630	2
528	20241220	095400	13491355	3630	3590	3630	3590	4
529	20241220	095300	13476955	3635	3635	3635	3635	0
530	20241220	095200	13476955	3635	3635	3635	3635	0
531	20241220	095100	13476955	3635	3635	3635	3635	0
532	20241220	095000	13476955	3635	3635	3635	3635	1
533	20241220	094900	13473320	3640	3640	3640	3640	0
534	20241220	094800	13473320	3640	3640	3640	3640	0
535	20241220	094700	13473320	3640	3640	3640	3640	0
536	20241220	094600	13473320	3640	3640	3640	3640	1
537	20241220	094500	13469680	3595	3595	3595	3595	10
538	20241220	094400	13433730	3635	3635	3635	3635	300
539	20241220	094300	12343230	3630	3630	3630	3630	0
540	20241220	094200	12343230	3630	3630	3630	3630	0
541	20241220	094100	12343230	3630	3630	3630	3630	0
542	20241220	094000	12343230	3630	3630	3630	3630	0
543	20241220	093900	12343230	3630	3630	3630	3630	10
544	20241220	093800	12306930	3630	3630	3630	3630	1
545	20241220	093700	12303300	3630	3630	3630	3630	0
546	20241220	093600	12303300	3630	3630	3630	3630	0
547	20241220	093500	12303300	3630	3630	3630	3630	1
548	20241220	093400	12299670	3605	3595	3635	3585	128
549	20241220	093300	11840245	3595	3595	3635	3595	26
550	20241220	093200	11746510	3595	3595	3635	3595	10
551	20241220	093100	11710480	3595	3595	3635	3595	28
552	20241220	093000	11609515	3595	3635	3635	3595	28
553	20241220	092900	11508550	3595	3610	3635	3595	1033
554	20241220	092800	7755710	3595	3585	3595	3585	378
555	20241220	092700	6400435	3590	3605	3605	3590	956
556	20241220	092600	2957020	3635	3635	3635	3635	0
557	20241220	092500	2957020	3635	3635	3635	3635	0
558	20241220	092400	2957020	3635	3635	3635	3635	0
559	20241220	092300	2957020	3635	3635	3635	3635	0
560	20241220	092200	2957020	3635	3635	3635	3635	5
561	20241220	092100	2938845	3630	3630	3630	3630	13
562	20241220	092000	2891655	3605	3605	3605	3605	600
563	20241220	091900	728655	3640	3640	3640	3640	0
564	20241220	091800	728655	3640	3640	3640	3640	0
565	20241220	091700	728655	3640	3640	3640	3640	1
566	20241220	091600	725015	3605	3610	3610	3605	191
567	20241220	091500	36400	3640	3640	3640	3640	0
568	20241220	091400	36400	3640	3640	3640	3640	0
569	20241220	091300	36400	3640	3640	3640	3640	0
570	20241220	091200	36400	3640	3640	3640	3640	0
571	20241220	091100	36400	3640	3640	3640	3640	0
572	20241220	091000	36400	3640	3640	3640	3640	0
573	20241220	090900	36400	3640	3640	3640	3640	0
574	20241220	090800	36400	3640	3640	3640	3640	0
575	20241220	090700	36400	3640	3640	3640	3640	0
576	20241220	090600	36400	3640	3640	3640	3640	0
577	20241220	090500	36400	3640	3640	3640	3640	10
578	20241220	090400	0	3635	3635	3635	3635	0
579	20241220	090300	0	3635	3635	3635	3635	0
580	20241220	090200	0	3635	3635	3635	3635	0
581	20241220	090100	0	3635	3635	3635	3635	0
582	20241220	090000	0	3635	3635	3635	3635	0