KissMeData/002460/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	183700	547727770	9860	9860	9860	9860	626
3	20241219	183600	547727770	9860	9860	9860	9860	0
4	20241219	183500	547727770	9860	9860	9860	9860	0
5	20241219	183400	547727770	9860	9860	9860	9860	0
6	20241219	183300	547727770	9860	9860	9860	9860	0
7	20241219	183200	547727770	9860	9860	9860	9860	0
8	20241219	183100	547727770	9860	9860	9860	9860	0
9	20241219	183000	547727770	9860	9860	9860	9860	0
10	20241219	182900	547727770	9860	9860	9860	9860	0
11	20241219	182800	547727770	9860	9860	9860	9860	0
12	20241219	182700	547727770	9860	9860	9860	9860	0
13	20241219	182600	547727770	9860	9860	9860	9860	0
14	20241219	182500	547727770	9860	9860	9860	9860	0
15	20241219	182400	547727770	9860	9860	9860	9860	0
16	20241219	182300	547727770	9860	9860	9860	9860	0
17	20241219	182200	547727770	9860	9860	9860	9860	0
18	20241219	182100	547727770	9860	9860	9860	9860	0
19	20241219	182000	547727770	9860	9860	9860	9860	0
20	20241219	181900	547727770	9860	9860	9860	9860	0
21	20241219	181800	547727770	9860	9860	9860	9860	0
22	20241219	181700	547727770	9860	9860	9860	9860	0
23	20241219	181600	547727770	9860	9860	9860	9860	0
24	20241219	181500	547727770	9860	9860	9860	9860	0
25	20241219	181400	547727770	9860	9860	9860	9860	0
26	20241219	181300	547727770	9860	9860	9860	9860	0
27	20241219	181200	547727770	9860	9860	9860	9860	0
28	20241219	181100	547727770	9860	9860	9860	9860	0
29	20241219	181000	547727770	9860	9860	9860	9860	0
30	20241219	180900	547727770	9860	9860	9860	9860	0
31	20241219	180800	547727770	9860	9860	9860	9860	0
32	20241219	180700	547727770	9860	9860	9860	9860	626
33	20241219	180600	547727770	9860	9860	9860	9860	0
34	20241219	180500	547727770	9860	9860	9860	9860	0
35	20241219	180400	547727770	9860	9860	9860	9860	0
36	20241219	180300	547727770	9860	9860	9860	9860	0
37	20241219	180200	547727770	9860	9860	9860	9860	0
38	20241219	180100	547727770	9860	9860	9860	9860	0
39	20241219	180000	547727770	9860	9860	9860	9860	0
40	20241219	175900	547727770	9860	9860	9860	9860	0
41	20241219	175800	547727770	9860	9860	9860	9860	0
42	20241219	175700	547727770	9860	9860	9860	9860	0
43	20241219	175600	547727770	9860	9860	9860	9860	0
44	20241219	175500	547727770	9860	9860	9860	9860	0
45	20241219	175400	547727770	9860	9860	9860	9860	0
46	20241219	175300	547727770	9860	9860	9860	9860	0
47	20241219	175200	547727770	9860	9860	9860	9860	0
48	20241219	175100	547727770	9860	9860	9860	9860	0
49	20241219	175000	547727770	9860	9860	9860	9860	0
50	20241219	174900	547727770	9860	9860	9860	9860	0
51	20241219	174800	547727770	9860	9860	9860	9860	0
52	20241219	174700	547727770	9860	9860	9860	9860	0
53	20241219	174600	547727770	9860	9860	9860	9860	0
54	20241219	174500	547727770	9860	9860	9860	9860	0
55	20241219	174400	547727770	9860	9860	9860	9860	0
56	20241219	174300	547727770	9860	9860	9860	9860	0
57	20241219	174200	547727770	9860	9860	9860	9860	0
58	20241219	174100	547727770	9860	9860	9860	9860	0
59	20241219	174000	547727770	9860	9860	9860	9860	0
60	20241219	173900	547727770	9860	9860	9860	9860	0
61	20241219	173800	547727770	9860	9860	9860	9860	0
62	20241219	173700	547727770	9860	9860	9860	9860	626
63	20241219	173600	547727770	9860	9860	9860	9860	0
64	20241219	173500	547727770	9860	9860	9860	9860	0
65	20241219	173400	547727770	9860	9860	9860	9860	0
66	20241219	173300	547727770	9860	9860	9860	9860	0
67	20241219	173200	547727770	9860	9860	9860	9860	0
68	20241219	173100	547727770	9860	9860	9860	9860	0
69	20241219	173000	547727770	9860	9860	9860	9860	0
70	20241219	172900	547727770	9860	9860	9860	9860	0
71	20241219	172800	547727770	9860	9860	9860	9860	0
72	20241219	172700	547727770	9860	9860	9860	9860	0
73	20241219	172600	547727770	9860	9860	9860	9860	0
74	20241219	172500	547727770	9860	9860	9860	9860	0
75	20241219	172400	547727770	9860	9860	9860	9860	0
76	20241219	172300	547727770	9860	9860	9860	9860	0
77	20241219	172200	547727770	9860	9860	9860	9860	0
78	20241219	172100	547727770	9860	9860	9860	9860	0
79	20241219	172000	547727770	9860	9860	9860	9860	0
80	20241219	171900	547727770	9860	9860	9860	9860	0
81	20241219	171800	547727770	9860	9860	9860	9860	0
82	20241219	171700	547727770	9860	9860	9860	9860	0
83	20241219	171600	547727770	9860	9860	9860	9860	0
84	20241219	171500	547727770	9860	9860	9860	9860	0
85	20241219	171400	547727770	9860	9860	9860	9860	0
86	20241219	171300	547727770	9860	9860	9860	9860	0
87	20241219	171200	547727770	9860	9860	9860	9860	0
88	20241219	171100	547727770	9860	9860	9860	9860	0
89	20241219	171000	547727770	9860	9860	9860	9860	0
90	20241219	170900	547727770	9860	9860	9860	9860	0
91	20241219	170800	547727770	9860	9860	9860	9860	0
92	20241219	170700	547727770	9860	9860	9860	9860	626
93	20241219	170600	547727770	9860	9860	9860	9860	0
94	20241219	170500	547727770	9860	9860	9860	9860	0
95	20241219	170400	547727770	9860	9860	9860	9860	0
96	20241219	170300	547727770	9860	9860	9860	9860	0
97	20241219	170200	547727770	9860	9860	9860	9860	0
98	20241219	170100	547727770	9860	9860	9860	9860	0
99	20241219	170000	547727770	9860	9860	9860	9860	0
100	20241219	165900	547727770	9860	9860	9860	9860	0
101	20241219	165800	547727770	9860	9860	9860	9860	0
102	20241219	165700	547727770	9860	9860	9860	9860	0
103	20241219	165600	547727770	9860	9860	9860	9860	0
104	20241219	165500	547727770	9860	9860	9860	9860	0
105	20241219	165400	547727770	9860	9860	9860	9860	0
106	20241219	165300	547727770	9860	9860	9860	9860	0
107	20241219	165200	547727770	9860	9860	9860	9860	0
108	20241219	165100	547727770	9860	9860	9860	9860	0
109	20241219	165000	547727770	9860	9860	9860	9860	0
110	20241219	164900	547727770	9860	9860	9860	9860	0
111	20241219	164800	547727770	9860	9860	9860	9860	0
112	20241219	164700	547727770	9860	9860	9860	9860	0
113	20241219	164600	547727770	9860	9860	9860	9860	0
114	20241219	164500	547727770	9860	9860	9860	9860	0
115	20241219	164400	547727770	9860	9860	9860	9860	0
116	20241219	164300	547727770	9860	9860	9860	9860	0
117	20241219	164200	547727770	9860	9860	9860	9860	0
118	20241219	164100	547727770	9860	9860	9860	9860	0
119	20241219	164000	547727770	9860	9860	9860	9860	0
120	20241219	163900	547727770	9860	9860	9860	9860	0
121	20241219	163800	547727770	9860	9860	9860	9860	0
122	20241219	163700	547727770	9860	9860	9860	9860	626
123	20241219	163600	547727770	9860	9860	9860	9860	0
124	20241219	163500	547727770	9860	9860	9860	9860	0
125	20241219	163400	547727770	9860	9860	9860	9860	0
126	20241219	163300	547727770	9860	9860	9860	9860	0
127	20241219	163200	547727770	9860	9860	9860	9860	0
128	20241219	163100	547727770	9860	9860	9860	9860	0
129	20241219	163000	547727770	9860	9860	9860	9860	0
130	20241219	162900	547727770	9860	9860	9860	9860	0
131	20241219	162800	547727770	9860	9860	9860	9860	0
132	20241219	162700	547727770	9860	9860	9860	9860	0
133	20241219	162600	547727770	9860	9860	9860	9860	0
134	20241219	162500	547727770	9860	9860	9860	9860	0
135	20241219	162400	547727770	9860	9860	9860	9860	0
136	20241219	162300	547727770	9860	9860	9860	9860	0
137	20241219	162200	547727770	9860	9860	9860	9860	0
138	20241219	162100	547727770	9860	9860	9860	9860	0
139	20241219	162000	547727770	9860	9860	9860	9860	0
140	20241219	161900	547727770	9860	9860	9860	9860	0
141	20241219	161800	547727770	9860	9860	9860	9860	0
142	20241219	161700	547727770	9860	9860	9860	9860	0
143	20241219	161600	547727770	9860	9860	9860	9860	0
144	20241219	161500	547727770	9860	9860	9860	9860	0
145	20241219	161400	547727770	9860	9860	9860	9860	0
146	20241219	161300	547727770	9860	9860	9860	9860	0
147	20241219	161200	547727770	9860	9860	9860	9860	0
148	20241219	161100	547727770	9860	9860	9860	9860	0
149	20241219	161000	547727770	9860	9860	9860	9860	0
150	20241219	160900	547727770	9860	9860	9860	9860	0
151	20241219	160800	547727770	9860	9860	9860	9860	0
152	20241219	160700	547727770	9860	9860	9860	9860	626
153	20241219	160600	547727770	9860	9860	9860	9860	0
154	20241219	160500	547727770	9860	9860	9860	9860	0
155	20241219	160400	547727770	9860	9860	9860	9860	0
156	20241219	160300	547727770	9860	9860	9860	9860	0
157	20241219	160200	547727770	9860	9860	9860	9860	0
158	20241219	160100	547727770	9860	9860	9860	9860	0
159	20241219	160000	547727770	9860	9860	9860	9860	0
160	20241219	155900	547727770	9860	9860	9860	9860	0
161	20241219	155800	547727770	9860	9860	9860	9860	0
162	20241219	155700	547727770	9860	9860	9860	9860	0
163	20241219	155600	547727770	9860	9860	9860	9860	0
164	20241219	155500	547727770	9860	9860	9860	9860	0
165	20241219	155400	547727770	9860	9860	9860	9860	0
166	20241219	155300	547727770	9860	9860	9860	9860	0
167	20241219	155200	547727770	9860	9860	9860	9860	0
168	20241219	155100	547727770	9860	9860	9860	9860	0
169	20241219	155000	547727770	9860	9860	9860	9860	0
170	20241219	154900	547727770	9860	9860	9860	9860	0
171	20241219	154800	547727770	9860	9860	9860	9860	0
172	20241219	154700	547727770	9860	9860	9860	9860	0
173	20241219	154600	547727770	9860	9860	9860	9860	0
174	20241219	154500	547727770	9860	9860	9860	9860	0
175	20241219	154400	547727770	9860	9860	9860	9860	0
176	20241219	154300	547727770	9860	9860	9860	9860	0
177	20241219	154200	547727770	9860	9860	9860	9860	0
178	20241219	154100	547727770	9860	9860	9860	9860	0
179	20241219	154000	547727770	9860	9860	9860	9860	0
180	20241219	153900	547727770	9860	9860	9860	9860	0
181	20241219	153800	547727770	9860	9860	9860	9860	0
182	20241219	153700	547727770	9860	9860	9860	9860	626
183	20241219	153600	547727770	9860	9860	9860	9860	0
184	20241219	153500	547727770	9860	9860	9860	9860	0
185	20241219	153400	547727770	9860	9860	9860	9860	0
186	20241219	153300	547727770	9860	9860	9860	9860	0
187	20241219	153200	547727770	9860	9860	9860	9860	0
188	20241219	153100	547727770	9860	9860	9860	9860	0
189	20241219	153000	547727770	9860	9860	9860	9860	626
190	20241219	152900	541555410	9860	9860	9860	9860	0
191	20241219	152800	541555410	9860	9860	9860	9860	0
192	20241219	152700	541555410	9860	9860	9860	9860	0
193	20241219	152600	541555410	9860	9860	9860	9860	0
194	20241219	152500	541555410	9860	9860	9860	9860	0
195	20241219	152400	541555410	9860	9860	9860	9860	0
196	20241219	152300	541555410	9860	9860	9860	9860	0
197	20241219	152200	541555410	9860	9860	9860	9860	0
198	20241219	152100	541555410	9860	9860	9860	9860	0
199	20241219	152000	541555410	9860	9860	9860	9860	0
200	20241219	151900	541555410	9860	9860	9860	9860	25
201	20241219	151800	541308910	9860	9860	9860	9860	20
202	20241219	151700	541111710	9870	9870	9870	9870	0
203	20241219	151600	541111710	9870	9870	9870	9870	0
204	20241219	151500	541111710	9870	9870	9870	9870	1
205	20241219	151400	541101840	9900	9870	9900	9870	26
206	20241219	151300	540844480	9890	9870	9890	9870	21
207	20241219	151200	540636810	9870	9870	9890	9870	8
208	20241219	151100	540557730	9890	9890	9890	9890	0
209	20241219	151000	540557730	9890	9890	9890	9890	0
210	20241219	150900	540557730	9890	9890	9890	9890	0
211	20241219	150800	540557730	9890	9850	9890	9850	28
212	20241219	150700	540281700	9850	9850	9850	9850	2
213	20241219	150600	540262000	9850	9860	9860	9850	11
214	20241219	150500	540153630	9900	9880	9900	9880	23
215	20241219	150400	539926180	9890	9890	9890	9890	0
216	20241219	150300	539926180	9890	9880	9890	9880	2
217	20241219	150200	539906410	9900	9900	9900	9900	8
218	20241219	150100	539827210	9910	9910	9910	9900	10
219	20241219	150000	539728140	9850	9850	9850	9850	0
220	20241219	145900	539728140	9850	9850	9850	9850	0
221	20241219	145800	539728140	9850	9900	9980	9840	6991
222	20241219	145700	470456830	9900	9890	9900	9830	4429
223	20241219	145600	426610740	9830	9830	9900	9830	25005
224	20241219	145500	179077800	9860	9830	9860	9830	371
225	20241219	145400	175430840	9870	9830	9870	9820	12
226	20241219	145300	175312750	9860	9800	9880	9800	10
227	20241219	145200	175214330	9900	9900	9900	9900	0
228	20241219	145100	175214330	9900	9730	9900	9730	1000
229	20241219	145000	165357740	9720	9740	9740	9720	257
230	20241219	144900	162856660	9820	9820	9820	9820	0
231	20241219	144800	162856660	9820	9810	9830	9770	15
232	20241219	144700	162709710	9770	9740	9900	9740	2024
233	20241219	144600	142756880	9790	9790	9790	9790	0
234	20241219	144500	142756880	9790	9770	9790	9730	3
235	20241219	144400	142727590	9720	9720	9780	9720	19
236	20241219	144300	142542390	9780	9810	9810	9720	31
237	20241219	144200	142239590	9820	9710	9900	9710	1531
238	20241219	144100	127166270	9790	9790	9790	9790	0
239	20241219	144000	127166270	9790	9790	9790	9790	0
240	20241219	143900	127166270	9790	9790	9790	9790	0
241	20241219	143800	127166270	9790	9750	9790	9750	2
242	20241219	143700	127146730	9790	9790	9790	9790	0
243	20241219	143600	127146730	9790	9790	9790	9790	0
244	20241219	143500	127146730	9790	9830	9900	9610	1543
245	20241219	143400	111901900	9840	9840	9840	9840	10
246	20241219	143300	111803500	9790	9750	9850	9750	704
247	20241219	143200	104888030	9610	9610	9610	9610	0
248	20241219	143100	104888030	9610	9610	9610	9610	0
249	20241219	143000	104888030	9610	9610	9610	9610	0
250	20241219	142900	104888030	9610	9610	9610	9610	1
251	20241219	142800	104878420	9600	9600	9600	9600	0
252	20241219	142700	104878420	9600	9580	9800	9580	502
253	20241219	142600	100020240	9580	9580	9580	9580	0
254	20241219	142500	100020240	9580	9580	9580	9580	0
255	20241219	142400	100020240	9580	9580	9580	9580	0
256	20241219	142300	100020240	9580	9580	9580	9580	0
257	20241219	142200	100020240	9580	9580	9580	9580	0
258	20241219	142100	100020240	9580	9580	9580	9580	0
259	20241219	142000	100020240	9580	9580	9580	9580	0
260	20241219	141900	100020240	9580	9580	9580	9580	0
261	20241219	141800	100020240	9580	9580	9580	9580	0
262	20241219	141700	100020240	9580	9580	9580	9580	0
263	20241219	141600	100020240	9580	9580	9580	9580	0
264	20241219	141500	100020240	9580	9580	9580	9580	0
265	20241219	141400	100020240	9580	9580	9580	9580	0
266	20241219	141300	100020240	9580	9580	9580	9580	0
267	20241219	141200	100020240	9580	9580	9580	9580	0
268	20241219	141100	100020240	9580	9590	9590	9580	596
269	20241219	141000	94310480	9650	9650	9650	9650	0
270	20241219	140900	94310480	9650	9650	9650	9650	0
271	20241219	140800	94310480	9650	9650	9650	9650	0
272	20241219	140700	94310480	9650	9630	9650	9570	7
273	20241219	140600	94243250	9570	9550	9650	9550	2507
274	20241219	140500	70292220	9550	9550	9550	9550	67
275	20241219	140400	69652370	9530	9530	9530	9530	0
276	20241219	140300	69652370	9530	9550	9550	9530	584
277	20241219	140200	64075350	9580	9580	9580	9580	0
278	20241219	140100	64075350	9580	9580	9580	9550	1055
279	20241219	140000	53998060	9560	9560	9560	9560	0
280	20241219	135900	53998060	9560	9560	9560	9560	0
281	20241219	135800	53998060	9560	9560	9560	9560	0
282	20241219	135700	53998060	9560	9560	9560	9560	0
283	20241219	135600	53998060	9560	9580	9580	9560	65
284	20241219	135500	53376580	9680	9680	9680	9680	0
285	20241219	135400	53376580	9680	9680	9680	9680	0
286	20241219	135300	53376580	9680	9680	9680	9680	0
287	20241219	135200	53376580	9680	9680	9680	9680	0
288	20241219	135100	53376580	9680	9680	9680	9680	0
289	20241219	135000	53376580	9680	9680	9680	9680	0
290	20241219	134900	53376580	9680	9680	9680	9680	0
291	20241219	134800	53376580	9680	9680	9680	9680	0
292	20241219	134700	53376580	9680	9680	9680	9680	0
293	20241219	134600	53376580	9680	9680	9680	9680	0
294	20241219	134500	53376580	9680	9680	9680	9680	0
295	20241219	134400	53376580	9680	9680	9680	9680	0
296	20241219	134300	53376580	9680	9680	9680	9680	0
297	20241219	134200	53376580	9680	9680	9680	9680	0
298	20241219	134100	53376580	9680	9680	9680	9680	0
299	20241219	134000	53376580	9680	9680	9680	9680	0
300	20241219	133900	53376580	9680	9680	9680	9680	0
301	20241219	133800	53376580	9680	9680	9680	9680	0
302	20241219	133700	53376580	9680	9680	9680	9680	0
303	20241219	133600	53376580	9680	9740	9850	9600	1082
304	20241219	133500	42755130	9590	9590	9590	9590	0
305	20241219	133400	42755130	9590	9590	9590	9590	0
306	20241219	133300	42755130	9590	9590	9590	9590	0
307	20241219	133200	42755130	9590	9590	9590	9590	0
308	20241219	133100	42755130	9590	9590	9590	9590	26
309	20241219	133000	42505790	9740	9740	9740	9740	1
310	20241219	132900	42496050	9800	9800	9800	9800	0
311	20241219	132800	42496050	9800	9700	9800	9700	1000
312	20241219	132700	32765530	9700	9700	9700	9700	0
313	20241219	132600	32765530	9700	9700	9700	9700	0
314	20241219	132500	32765530	9700	9700	9700	9700	0
315	20241219	132400	32765530	9700	9700	9700	9700	0
316	20241219	132300	32765530	9700	9580	9700	9580	500
317	20241219	132200	27932580	9560	9560	9560	9560	0
318	20241219	132100	27932580	9560	9560	9560	9560	0
319	20241219	132000	27932580	9560	9560	9560	9560	0
320	20241219	131900	27932580	9560	9560	9560	9560	100
321	20241219	131800	26976580	9560	9560	9560	9560	0
322	20241219	131700	26976580	9560	9560	9560	9560	0
323	20241219	131600	26976580	9560	9560	9560	9560	0
324	20241219	131500	26976580	9560	9560	9560	9560	15
325	20241219	131400	26833180	9550	9550	9550	9550	0
326	20241219	131300	26833180	9550	9550	9550	9550	0
327	20241219	131200	26833180	9550	9550	9550	9550	0
328	20241219	131100	26833180	9550	9550	9550	9550	0
329	20241219	131000	26833180	9550	9550	9550	9550	0
330	20241219	130900	26833180	9550	9550	9550	9550	300
331	20241219	130800	23968180	9550	9550	9550	9550	0
332	20241219	130700	23968180	9550	9550	9550	9550	0
333	20241219	130600	23968180	9550	9550	9550	9550	0
334	20241219	130500	23968180	9550	9550	9550	9550	0
335	20241219	130400	23968180	9550	9550	9550	9550	0
336	20241219	130300	23968180	9550	9550	9550	9550	4
337	20241219	130200	23929980	9550	9550	9550	9550	0
338	20241219	130100	23929980	9550	9550	9550	9550	0
339	20241219	130000	23929980	9550	9550	9550	9550	0
340	20241219	125900	23929980	9550	9550	9550	9550	0
341	20241219	125800	23929980	9550	9550	9550	9550	0
342	20241219	125700	23929980	9550	9550	9550	9550	0
343	20241219	125600	23929980	9550	9550	9550	9550	0
344	20241219	125500	23929980	9550	9550	9550	9550	0
345	20241219	125400	23929980	9550	9550	9550	9550	0
346	20241219	125300	23929980	9550	9550	9550	9550	0
347	20241219	125200	23929980	9550	9550	9550	9550	0
348	20241219	125100	23929980	9550	9550	9550	9550	0
349	20241219	125000	23929980	9550	9550	9550	9550	0
350	20241219	124900	23929980	9550	9550	9550	9550	0
351	20241219	124800	23929980	9550	9550	9550	9550	0
352	20241219	124700	23929980	9550	9550	9550	9550	0
353	20241219	124600	23929980	9550	9550	9550	9550	0
354	20241219	124500	23929980	9550	9550	9550	9550	0
355	20241219	124400	23929980	9550	9550	9550	9550	0
356	20241219	124300	23929980	9550	9550	9550	9550	0
357	20241219	124200	23929980	9550	9550	9550	9550	0
358	20241219	124100	23929980	9550	9550	9550	9550	0
359	20241219	124000	23929980	9550	9550	9550	9550	0
360	20241219	123900	23929980	9550	9550	9550	9550	0
361	20241219	123800	23929980	9550	9550	9550	9550	0
362	20241219	123700	23929980	9550	9550	9550	9550	0
363	20241219	123600	23929980	9550	9550	9550	9550	0
364	20241219	123500	23929980	9550	9550	9550	9550	0
365	20241219	123400	23929980	9550	9550	9550	9550	0
366	20241219	123300	23929980	9550	9550	9550	9550	0
367	20241219	123200	23929980	9550	9550	9550	9550	0
368	20241219	123100	23929980	9550	9550	9550	9550	0
369	20241219	123000	23929980	9550	9550	9550	9550	0
370	20241219	122900	23929980	9550	9550	9550	9550	1
371	20241219	122800	23920430	9550	9550	9550	9550	0
372	20241219	122700	23920430	9550	9550	9550	9550	0
373	20241219	122600	23920430	9550	9550	9550	9550	0
374	20241219	122500	23920430	9550	9550	9550	9550	0
375	20241219	122400	23920430	9550	9550	9550	9550	0
376	20241219	122300	23920430	9550	9550	9550	9550	0
377	20241219	122200	23920430	9550	9550	9550	9550	0
378	20241219	122100	23920430	9550	9550	9550	9550	0
379	20241219	122000	23920430	9550	9550	9550	9550	0
380	20241219	121900	23920430	9550	9550	9550	9550	0
381	20241219	121800	23920430	9550	9550	9550	9550	0
382	20241219	121700	23920430	9550	9550	9550	9550	0
383	20241219	121600	23920430	9550	9550	9550	9550	0
384	20241219	121500	23920430	9550	9550	9550	9550	0
385	20241219	121400	23920430	9550	9550	9550	9550	0
386	20241219	121300	23920430	9550	9550	9550	9550	0
387	20241219	121200	23920430	9550	9550	9550	9550	0
388	20241219	121100	23920430	9550	9550	9550	9550	0
389	20241219	121000	23920430	9550	9550	9550	9550	0
390	20241219	120900	23920430	9550	9550	9550	9550	0
391	20241219	120800	23920430	9550	9550	9550	9550	2
392	20241219	120700	23901330	9550	9550	9550	9550	0
393	20241219	120600	23901330	9550	9550	9550	9550	0
394	20241219	120500	23901330	9550	9550	9550	9550	1
395	20241219	120400	23891780	9550	9550	9550	9550	0
396	20241219	120300	23891780	9550	9550	9550	9550	1
397	20241219	120200	23882230	9520	9520	9520	9520	0
398	20241219	120100	23882230	9520	9520	9520	9520	0
399	20241219	120000	23882230	9520	9520	9520	9520	0
400	20241219	115900	23882230	9520	9520	9520	9520	0
401	20241219	115800	23882230	9520	9520	9520	9520	0
402	20241219	115700	23882230	9520	9520	9520	9520	0
403	20241219	115600	23882230	9520	9520	9520	9520	0
404	20241219	115500	23882230	9520	9520	9520	9520	1
405	20241219	115400	23872710	9520	9520	9520	9520	0
406	20241219	115300	23872710	9520	9520	9520	9520	0
407	20241219	115200	23872710	9520	9520	9520	9520	1
408	20241219	115100	23863190	9520	9520	9520	9520	0
409	20241219	115000	23863190	9520	9520	9520	9520	0
410	20241219	114900	23863190	9520	9520	9520	9520	0
411	20241219	114800	23863190	9520	9520	9520	9520	0
412	20241219	114700	23863190	9520	9520	9520	9520	0
413	20241219	114600	23863190	9520	9520	9520	9520	0
414	20241219	114500	23863190	9520	9510	9520	9510	16
415	20241219	114400	23710880	9500	9500	9500	9500	0
416	20241219	114300	23710880	9500	9500	9500	9500	0
417	20241219	114200	23710880	9500	9500	9500	9500	0
418	20241219	114100	23710880	9500	9500	9500	9500	0
419	20241219	114000	23710880	9500	9500	9500	9500	0
420	20241219	113900	23710880	9500	9500	9500	9500	0
421	20241219	113800	23710880	9500	9500	9500	9500	0
422	20241219	113700	23710880	9500	9490	9500	9490	150
423	20241219	113600	22285940	9500	9500	9500	9500	0
424	20241219	113500	22285940	9500	9500	9500	9500	0
425	20241219	113400	22285940	9500	9500	9500	9500	0
426	20241219	113300	22285940	9500	9500	9500	9500	0
427	20241219	113200	22285940	9500	9500	9500	9500	0
428	20241219	113100	22285940	9500	9500	9500	9500	0
429	20241219	113000	22285940	9500	9500	9500	9500	0
430	20241219	112900	22285940	9500	9500	9500	9500	0
431	20241219	112800	22285940	9500	9500	9500	9500	0
432	20241219	112700	22285940	9500	9500	9500	9500	0
433	20241219	112600	22285940	9500	9500	9500	9500	0
434	20241219	112500	22285940	9500	9500	9500	9500	0
435	20241219	112400	22285940	9500	9500	9500	9500	0
436	20241219	112300	22285940	9500	9500	9500	9500	0
437	20241219	112200	22285940	9500	9500	9500	9500	0
438	20241219	112100	22285940	9500	9500	9500	9500	0
439	20241219	112000	22285940	9500	9500	9500	9500	0
440	20241219	111900	22285940	9500	9500	9500	9500	0
441	20241219	111800	22285940	9500	9500	9500	9500	0
442	20241219	111700	22285940	9500	9500	9500	9500	0
443	20241219	111600	22285940	9500	9500	9500	9500	1
444	20241219	111500	22276440	9470	9470	9470	9470	0
445	20241219	111400	22276440	9470	9470	9470	9470	0
446	20241219	111300	22276440	9470	9470	9470	9470	0
447	20241219	111200	22276440	9470	9470	9470	9470	0
448	20241219	111100	22276440	9470	9470	9470	9470	0
449	20241219	111000	22276440	9470	9470	9470	9470	0
450	20241219	110900	22276440	9470	9470	9470	9470	0
451	20241219	110800	22276440	9470	9470	9470	9470	0
452	20241219	110700	22276440	9470	9470	9470	9470	0
453	20241219	110600	22276440	9470	9470	9470	9470	0
454	20241219	110500	22276440	9470	9470	9470	9470	0
455	20241219	110400	22276440	9470	9470	9470	9470	0
456	20241219	110300	22276440	9470	9470	9470	9470	0
457	20241219	110200	22276440	9470	9470	9470	9470	0
458	20241219	110100	22276440	9470	9470	9470	9470	1
459	20241219	110000	22266970	9480	9480	9480	9480	1
460	20241219	105900	22257490	9520	9520	9520	9520	0
461	20241219	105800	22257490	9520	9520	9520	9520	0
462	20241219	105700	22257490	9520	9520	9520	9520	0
463	20241219	105600	22257490	9520	9520	9520	9520	0
464	20241219	105500	22257490	9520	9520	9520	9520	0
465	20241219	105400	22257490	9520	9520	9520	9520	0
466	20241219	105300	22257490	9520	9520	9520	9520	0
467	20241219	105200	22257490	9520	9520	9520	9520	0
468	20241219	105100	22257490	9520	9520	9520	9520	0
469	20241219	105000	22257490	9520	9520	9520	9520	0
470	20241219	104900	22257490	9520	9520	9520	9520	0
471	20241219	104800	22257490	9520	9520	9520	9520	0
472	20241219	104700	22257490	9520	9520	9520	9520	0
473	20241219	104600	22257490	9520	9520	9520	9520	0
474	20241219	104500	22257490	9520	9520	9520	9520	0
475	20241219	104400	22257490	9520	9510	9520	9510	8
476	20241219	104300	22181350	9500	9480	9500	9480	504
477	20241219	104200	17403410	9470	9470	9470	9470	0
478	20241219	104100	17403410	9470	9470	9470	9470	0
479	20241219	104000	17403410	9470	9470	9470	9470	0
480	20241219	103900	17403410	9470	9470	9470	9470	0
481	20241219	103800	17403410	9470	9470	9470	9470	0
482	20241219	103700	17403410	9470	9470	9470	9470	0
483	20241219	103600	17403410	9470	9470	9470	9470	0
484	20241219	103500	17403410	9470	9470	9470	9470	0
485	20241219	103400	17403410	9470	9470	9470	9470	0
486	20241219	103300	17403410	9470	9470	9470	9470	0
487	20241219	103200	17403410	9470	9470	9470	9470	0
488	20241219	103100	17403410	9470	9470	9470	9470	0
489	20241219	103000	17403410	9470	9470	9470	9470	0
490	20241219	102900	17403410	9470	9470	9470	9470	0
491	20241219	102800	17403410	9470	9470	9470	9470	0
492	20241219	102700	17403410	9470	9470	9470	9470	0
493	20241219	102600	17403410	9470	9470	9470	9470	0
494	20241219	102500	17403410	9470	9470	9470	9470	0
495	20241219	102400	17403410	9470	9470	9470	9470	1
496	20241219	102300	17393940	9470	9470	9470	9470	0
497	20241219	102200	17393940	9470	9470	9470	9470	0
498	20241219	102100	17393940	9470	9470	9470	9470	0
499	20241219	102000	17393940	9470	9470	9470	9470	0
500	20241219	101900	17393940	9470	9470	9470	9470	0
501	20241219	101800	17393940	9470	9470	9470	9470	10
502	20241219	101700	17299240	9480	9480	9480	9480	36
503	20241219	101600	16957960	9480	9480	9480	9480	0
504	20241219	101500	16957960	9480	9480	9480	9480	0
505	20241219	101400	16957960	9480	9480	9480	9480	0
506	20241219	101300	16957960	9480	9480	9480	9480	0
507	20241219	101200	16957960	9480	9480	9480	9480	17
508	20241219	101100	16796800	9470	9470	9470	9470	0
509	20241219	101000	16796800	9470	9470	9470	9470	0
510	20241219	100900	16796800	9470	9470	9470	9470	0
511	20241219	100800	16796800	9470	9470	9470	9470	0
512	20241219	100700	16796800	9470	9470	9470	9470	0
513	20241219	100600	16796800	9470	9470	9470	9470	34
514	20241219	100500	16474820	9470	9470	9470	9470	0
515	20241219	100400	16474820	9470	9470	9470	9470	0
516	20241219	100300	16474820	9470	9470	9470	9470	0
517	20241219	100200	16474820	9470	9470	9470	9470	0
518	20241219	100100	16474820	9470	9470	9470	9470	0
519	20241219	100000	16474820	9470	9470	9470	9470	0
520	20241219	095900	16474820	9470	9470	9470	9470	0
521	20241219	095800	16474820	9470	9470	9470	9470	0
522	20241219	095700	16474820	9470	9470	9470	9470	0
523	20241219	095600	16474820	9470	9470	9470	9470	0
524	20241219	095500	16474820	9470	9470	9470	9470	0
525	20241219	095400	16474820	9470	9470	9470	9470	0
526	20241219	095300	16474820	9470	9470	9470	9470	0
527	20241219	095200	16474820	9470	9470	9470	9470	0
528	20241219	095100	16474820	9470	9470	9470	9470	0
529	20241219	095000	16474820	9470	9470	9470	9470	0
530	20241219	094900	16474820	9470	9470	9470	9470	0
531	20241219	094800	16474820	9470	9480	9480	9470	4
532	20241219	094700	16436910	9480	9480	9480	9480	0
533	20241219	094600	16436910	9480	9480	9480	9480	0
534	20241219	094500	16436910	9480	9480	9480	9480	0
535	20241219	094400	16436910	9480	9480	9480	9480	2
536	20241219	094300	16417950	9460	9460	9460	9460	0
537	20241219	094200	16417950	9460	9460	9460	9460	0
538	20241219	094100	16417950	9460	9460	9460	9460	0
539	20241219	094000	16417950	9460	9460	9460	9460	0
540	20241219	093900	16417950	9460	9460	9460	9460	0
541	20241219	093800	16417950	9460	9460	9460	9460	0
542	20241219	093700	16417950	9460	9460	9460	9460	0
543	20241219	093600	16417950	9460	9460	9460	9460	0
544	20241219	093500	16417950	9460	9460	9460	9460	10
545	20241219	093400	16323350	9580	9580	9580	9580	2
546	20241219	093300	16304190	9370	9370	9370	9370	0
547	20241219	093200	16304190	9370	9370	9370	9370	0
548	20241219	093100	16304190	9370	9370	9370	9370	0
549	20241219	093000	16304190	9370	9370	9370	9370	0
550	20241219	092900	16304190	9370	9370	9370	9370	0
551	20241219	092800	16304190	9370	9370	9370	9370	0
552	20241219	092700	16304190	9370	9370	9370	9370	0
553	20241219	092600	16304190	9370	9370	9370	9370	0
554	20241219	092500	16304190	9370	9370	9370	9370	0
555	20241219	092400	16304190	9370	9370	9370	9370	0
556	20241219	092300	16304190	9370	9370	9370	9370	0
557	20241219	092200	16304190	9370	9410	9470	9370	47
558	20241219	092100	15860920	9410	9410	9410	9410	0
559	20241219	092000	15860920	9410	9400	9450	9400	55
560	20241219	091900	15342250	9390	9380	9390	9380	12
561	20241219	091800	15229680	9490	9490	9490	9490	0
562	20241219	091700	15229680	9490	9490	9490	9490	0
563	20241219	091600	15229680	9490	9490	9490	9490	0
564	20241219	091500	15229680	9490	9500	9500	9490	623
565	20241219	091400	9312510	9550	9550	9550	9550	0
566	20241219	091300	9312510	9550	9550	9550	9510	5
567	20241219	091200	9264840	9510	9550	9550	9510	34
568	20241219	091100	8940820	9510	9540	9550	9510	36
569	20241219	091000	8597750	9510	9540	9550	9510	38
570	20241219	090900	8235630	9510	9500	9550	9500	25
571	20241219	090800	7997780	9500	9530	9530	9500	475
572	20241219	090700	3484980	9550	9510	9550	9510	91
573	20241219	090600	2618170	9500	9490	9510	9490	41
574	20241219	090500	2228680	9520	9380	9520	9230	187
575	20241219	090400	478920	9210	9210	9210	9210	0
576	20241219	090300	478920	9210	9210	9210	9210	0
577	20241219	090200	478920	9210	9210	9210	9210	0
578	20241219	090100	478920	9210	9210	9210	9210	0
579	20241219	090000	478920	9210	9210	9210	9210	52