KissMeData/002460/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	183700	44682290	9690	9690	9690	9690	62
3	20241230	183600	44682290	9690	9690	9690	9690	0
4	20241230	183500	44682290	9690	9690	9690	9690	0
5	20241230	183400	44682290	9690	9690	9690	9690	0
6	20241230	183300	44682290	9690	9690	9690	9690	0
7	20241230	183200	44682290	9690	9690	9690	9690	0
8	20241230	183100	44682290	9690	9690	9690	9690	0
9	20241230	183000	44682290	9690	9690	9690	9690	0
10	20241230	182900	44682290	9690	9690	9690	9690	0
11	20241230	182800	44682290	9690	9690	9690	9690	0
12	20241230	182700	44682290	9690	9690	9690	9690	0
13	20241230	182600	44682290	9690	9690	9690	9690	0
14	20241230	182500	44682290	9690	9690	9690	9690	0
15	20241230	182400	44682290	9690	9690	9690	9690	0
16	20241230	182300	44682290	9690	9690	9690	9690	0
17	20241230	182200	44682290	9690	9690	9690	9690	0
18	20241230	182100	44682290	9690	9690	9690	9690	0
19	20241230	182000	44682290	9690	9690	9690	9690	0
20	20241230	181900	44682290	9690	9690	9690	9690	0
21	20241230	181800	44682290	9690	9690	9690	9690	0
22	20241230	181700	44682290	9690	9690	9690	9690	0
23	20241230	181600	44682290	9690	9690	9690	9690	0
24	20241230	181500	44682290	9690	9690	9690	9690	0
25	20241230	181400	44682290	9690	9690	9690	9690	0
26	20241230	181300	44682290	9690	9690	9690	9690	0
27	20241230	181200	44682290	9690	9690	9690	9690	0
28	20241230	181100	44682290	9690	9690	9690	9690	0
29	20241230	181000	44682290	9690	9690	9690	9690	0
30	20241230	180900	44682290	9690	9690	9690	9690	0
31	20241230	180800	44682290	9690	9690	9690	9690	0
32	20241230	180700	44682290	9690	9690	9690	9690	62
33	20241230	180600	44682290	9690	9690	9690	9690	0
34	20241230	180500	44682290	9690	9690	9690	9690	0
35	20241230	180400	44682290	9690	9690	9690	9690	0
36	20241230	180300	44682290	9690	9690	9690	9690	0
37	20241230	180200	44682290	9690	9690	9690	9690	0
38	20241230	180100	44682290	9690	9690	9690	9690	0
39	20241230	180000	44682290	9690	9690	9690	9690	0
40	20241230	175900	44682290	9690	9690	9690	9690	0
41	20241230	175800	44682290	9690	9690	9690	9690	0
42	20241230	175700	44682290	9690	9690	9690	9690	0
43	20241230	175600	44682290	9690	9690	9690	9690	0
44	20241230	175500	44682290	9690	9690	9690	9690	0
45	20241230	175400	44682290	9690	9690	9690	9690	0
46	20241230	175300	44682290	9690	9690	9690	9690	0
47	20241230	175200	44682290	9690	9690	9690	9690	0
48	20241230	175100	44682290	9690	9690	9690	9690	0
49	20241230	175000	44682290	9690	9690	9690	9690	0
50	20241230	174900	44682290	9690	9690	9690	9690	0
51	20241230	174800	44682290	9690	9690	9690	9690	0
52	20241230	174700	44682290	9690	9690	9690	9690	0
53	20241230	174600	44682290	9690	9690	9690	9690	0
54	20241230	174500	44682290	9690	9690	9690	9690	0
55	20241230	174400	44682290	9690	9690	9690	9690	0
56	20241230	174300	44682290	9690	9690	9690	9690	0
57	20241230	174200	44682290	9690	9690	9690	9690	0
58	20241230	174100	44682290	9690	9690	9690	9690	0
59	20241230	174000	44682290	9690	9690	9690	9690	0
60	20241230	173900	44682290	9690	9690	9690	9690	0
61	20241230	173800	44682290	9690	9690	9690	9690	0
62	20241230	173700	44682290	9690	9690	9690	9690	62
63	20241230	173600	44682290	9690	9690	9690	9690	0
64	20241230	173500	44682290	9690	9690	9690	9690	0
65	20241230	173400	44682290	9690	9690	9690	9690	0
66	20241230	173300	44682290	9690	9690	9690	9690	0
67	20241230	173200	44682290	9690	9690	9690	9690	0
68	20241230	173100	44682290	9690	9690	9690	9690	0
69	20241230	173000	44682290	9690	9690	9690	9690	0
70	20241230	172900	44682290	9690	9690	9690	9690	0
71	20241230	172800	44682290	9690	9690	9690	9690	0
72	20241230	172700	44682290	9690	9690	9690	9690	0
73	20241230	172600	44682290	9690	9690	9690	9690	0
74	20241230	172500	44682290	9690	9690	9690	9690	0
75	20241230	172400	44682290	9690	9690	9690	9690	0
76	20241230	172300	44682290	9690	9690	9690	9690	0
77	20241230	172200	44682290	9690	9690	9690	9690	0
78	20241230	172100	44682290	9690	9690	9690	9690	0
79	20241230	172000	44682290	9690	9690	9690	9690	0
80	20241230	171900	44682290	9690	9690	9690	9690	0
81	20241230	171800	44682290	9690	9690	9690	9690	0
82	20241230	171700	44682290	9690	9690	9690	9690	0
83	20241230	171600	44682290	9690	9690	9690	9690	0
84	20241230	171500	44682290	9690	9690	9690	9690	0
85	20241230	171400	44682290	9690	9690	9690	9690	0
86	20241230	171300	44682290	9690	9690	9690	9690	0
87	20241230	171200	44682290	9690	9690	9690	9690	0
88	20241230	171100	44682290	9690	9690	9690	9690	0
89	20241230	171000	44682290	9690	9690	9690	9690	0
90	20241230	170900	44682290	9690	9690	9690	9690	0
91	20241230	170800	44682290	9690	9690	9690	9690	0
92	20241230	170700	44682290	9690	9690	9690	9690	62
93	20241230	170600	44682290	9690	9690	9690	9690	0
94	20241230	170500	44682290	9690	9690	9690	9690	0
95	20241230	170400	44682290	9690	9690	9690	9690	0
96	20241230	170300	44682290	9690	9690	9690	9690	0
97	20241230	170200	44682290	9690	9690	9690	9690	0
98	20241230	170100	44682290	9690	9690	9690	9690	0
99	20241230	170000	44682290	9690	9690	9690	9690	0
100	20241230	165900	44682290	9690	9690	9690	9690	0
101	20241230	165800	44682290	9690	9690	9690	9690	0
102	20241230	165700	44682290	9690	9690	9690	9690	0
103	20241230	165600	44682290	9690	9690	9690	9690	0
104	20241230	165500	44682290	9690	9690	9690	9690	0
105	20241230	165400	44682290	9690	9690	9690	9690	0
106	20241230	165300	44682290	9690	9690	9690	9690	0
107	20241230	165200	44682290	9690	9690	9690	9690	0
108	20241230	165100	44682290	9690	9690	9690	9690	0
109	20241230	165000	44682290	9690	9690	9690	9690	0
110	20241230	164900	44682290	9690	9690	9690	9690	0
111	20241230	164800	44682290	9690	9690	9690	9690	0
112	20241230	164700	44682290	9690	9690	9690	9690	0
113	20241230	164600	44682290	9690	9690	9690	9690	0
114	20241230	164500	44682290	9690	9690	9690	9690	0
115	20241230	164400	44682290	9690	9690	9690	9690	0
116	20241230	164300	44682290	9690	9690	9690	9690	0
117	20241230	164200	44682290	9690	9690	9690	9690	0
118	20241230	164100	44682290	9690	9690	9690	9690	0
119	20241230	164000	44682290	9690	9690	9690	9690	0
120	20241230	163900	44682290	9690	9690	9690	9690	0
121	20241230	163800	44682290	9690	9690	9690	9690	0
122	20241230	163700	44682290	9690	9690	9690	9690	62
123	20241230	163600	44682290	9690	9690	9690	9690	0
124	20241230	163500	44682290	9690	9690	9690	9690	0
125	20241230	163400	44682290	9690	9690	9690	9690	0
126	20241230	163300	44682290	9690	9690	9690	9690	0
127	20241230	163200	44682290	9690	9690	9690	9690	0
128	20241230	163100	44682290	9690	9690	9690	9690	0
129	20241230	163000	44682290	9690	9690	9690	9690	0
130	20241230	162900	44682290	9690	9690	9690	9690	0
131	20241230	162800	44682290	9690	9690	9690	9690	0
132	20241230	162700	44682290	9690	9690	9690	9690	0
133	20241230	162600	44682290	9690	9690	9690	9690	0
134	20241230	162500	44682290	9690	9690	9690	9690	0
135	20241230	162400	44682290	9690	9690	9690	9690	0
136	20241230	162300	44682290	9690	9690	9690	9690	0
137	20241230	162200	44682290	9690	9690	9690	9690	0
138	20241230	162100	44682290	9690	9690	9690	9690	0
139	20241230	162000	44682290	9690	9690	9690	9690	0
140	20241230	161900	44682290	9690	9690	9690	9690	0
141	20241230	161800	44682290	9690	9690	9690	9690	0
142	20241230	161700	44682290	9690	9690	9690	9690	0
143	20241230	161600	44682290	9690	9690	9690	9690	0
144	20241230	161500	44682290	9690	9690	9690	9690	0
145	20241230	161400	44682290	9690	9690	9690	9690	0
146	20241230	161300	44682290	9690	9690	9690	9690	0
147	20241230	161200	44682290	9690	9690	9690	9690	0
148	20241230	161100	44682290	9690	9690	9690	9690	0
149	20241230	161000	44682290	9690	9690	9690	9690	0
150	20241230	160900	44682290	9690	9690	9690	9690	0
151	20241230	160800	44682290	9690	9690	9690	9690	0
152	20241230	160700	44682290	9690	9690	9690	9690	62
153	20241230	160600	44682290	9690	9690	9690	9690	0
154	20241230	160500	44682290	9690	9690	9690	9690	0
155	20241230	160400	44682290	9690	9690	9690	9690	0
156	20241230	160300	44682290	9690	9690	9690	9690	0
157	20241230	160200	44682290	9690	9690	9690	9690	0
158	20241230	160100	44682290	9690	9690	9690	9690	0
159	20241230	160000	44682290	9690	9690	9690	9690	0
160	20241230	155900	44682290	9690	9690	9690	9690	0
161	20241230	155800	44682290	9690	9690	9690	9690	0
162	20241230	155700	44682290	9690	9690	9690	9690	0
163	20241230	155600	44682290	9690	9690	9690	9690	0
164	20241230	155500	44682290	9690	9690	9690	9690	0
165	20241230	155400	44682290	9690	9690	9690	9690	0
166	20241230	155300	44682290	9690	9690	9690	9690	0
167	20241230	155200	44682290	9690	9690	9690	9690	0
168	20241230	155100	44682290	9690	9690	9690	9690	0
169	20241230	155000	44682290	9690	9690	9690	9690	0
170	20241230	154900	44682290	9690	9690	9690	9690	0
171	20241230	154800	44682290	9690	9690	9690	9690	0
172	20241230	154700	44682290	9690	9690	9690	9690	0
173	20241230	154600	44682290	9690	9690	9690	9690	0
174	20241230	154500	44682290	9690	9690	9690	9690	0
175	20241230	154400	44682290	9690	9690	9690	9690	0
176	20241230	154300	44682290	9690	9690	9690	9690	0
177	20241230	154200	44682290	9690	9690	9690	9690	0
178	20241230	154100	44682290	9690	9690	9690	9690	0
179	20241230	154000	44682290	9690	9690	9690	9690	0
180	20241230	153900	44682290	9690	9690	9690	9690	0
181	20241230	153800	44682290	9690	9690	9690	9690	0
182	20241230	153700	44682290	9690	9690	9690	9690	62
183	20241230	153600	44682290	9690	9690	9690	9690	0
184	20241230	153500	44682290	9690	9690	9690	9690	0
185	20241230	153400	44682290	9690	9690	9690	9690	0
186	20241230	153300	44682290	9690	9690	9690	9690	0
187	20241230	153200	44682290	9690	9690	9690	9690	0
188	20241230	153100	44682290	9690	9690	9690	9690	0
189	20241230	153000	44682290	9690	9690	9690	9690	62
190	20241230	152900	44081510	9710	9710	9710	9710	0
191	20241230	152800	44081510	9710	9710	9710	9710	0
192	20241230	152700	44081510	9710	9710	9710	9710	0
193	20241230	152600	44081510	9710	9710	9710	9710	0
194	20241230	152500	44081510	9710	9710	9710	9710	0
195	20241230	152400	44081510	9710	9710	9710	9710	0
196	20241230	152300	44081510	9710	9710	9710	9710	0
197	20241230	152200	44081510	9710	9710	9710	9710	0
198	20241230	152100	44081510	9710	9710	9710	9710	0
199	20241230	152000	44081510	9710	9710	9710	9710	0
200	20241230	151900	44081510	9710	9710	9710	9710	0
201	20241230	151800	44081510	9710	9710	9710	9710	1
202	20241230	151700	44071800	9710	9710	9710	9710	0
203	20241230	151600	44071800	9710	9710	9710	9710	0
204	20241230	151500	44071800	9710	9710	9710	9710	180
205	20241230	151400	42324000	9720	9720	9720	9720	0
206	20241230	151300	42324000	9720	9720	9720	9720	0
207	20241230	151200	42324000	9720	9720	9720	9720	0
208	20241230	151100	42324000	9720	9720	9720	9720	10
209	20241230	151000	42226800	9720	9720	9720	9720	0
210	20241230	150900	42226800	9720	9720	9720	9720	0
211	20241230	150800	42226800	9720	9720	9720	9720	0
212	20241230	150700	42226800	9720	9720	9720	9720	0
213	20241230	150600	42226800	9720	9720	9720	9720	0
214	20241230	150500	42226800	9720	9720	9720	9720	0
215	20241230	150400	42226800	9720	9720	9720	9720	0
216	20241230	150300	42226800	9720	9720	9720	9720	0
217	20241230	150200	42226800	9720	9720	9720	9720	0
218	20241230	150100	42226800	9720	9720	9720	9720	0
219	20241230	150000	42226800	9720	9720	9720	9720	0
220	20241230	145900	42226800	9720	9720	9720	9720	0
221	20241230	145800	42226800	9720	9720	9720	9720	1
222	20241230	145700	42217080	9720	9720	9720	9720	1
223	20241230	145600	42207360	9720	9720	9720	9720	0
224	20241230	145500	42207360	9720	9720	9720	9720	0
225	20241230	145400	42207360	9720	9720	9720	9720	0
226	20241230	145300	42207360	9720	9720	9720	9720	0
227	20241230	145200	42207360	9720	9720	9720	9720	0
228	20241230	145100	42207360	9720	9720	9720	9720	0
229	20241230	145000	42207360	9720	9720	9720	9720	0
230	20241230	144900	42207360	9720	9720	9720	9720	0
231	20241230	144800	42207360	9720	9720	9720	9720	0
232	20241230	144700	42207360	9720	9720	9720	9720	0
233	20241230	144600	42207360	9720	9720	9720	9720	0
234	20241230	144500	42207360	9720	9720	9720	9720	0
235	20241230	144400	42207360	9720	9720	9720	9720	0
236	20241230	144300	42207360	9720	9720	9720	9720	0
237	20241230	144200	42207360	9720	9720	9720	9720	0
238	20241230	144100	42207360	9720	9720	9720	9720	0
239	20241230	144000	42207360	9720	9720	9720	9720	0
240	20241230	143900	42207360	9720	9720	9720	9720	0
241	20241230	143800	42207360	9720	9720	9720	9720	0
242	20241230	143700	42207360	9720	9720	9720	9720	0
243	20241230	143600	42207360	9720	9720	9720	9720	0
244	20241230	143500	42207360	9720	9720	9720	9720	0
245	20241230	143400	42207360	9720	9720	9720	9720	0
246	20241230	143300	42207360	9720	9720	9720	9720	0
247	20241230	143200	42207360	9720	9720	9720	9720	0
248	20241230	143100	42207360	9720	9720	9720	9720	0
249	20241230	143000	42207360	9720	9720	9720	9720	1
250	20241230	142900	42197640	9730	9730	9730	9730	0
251	20241230	142800	42197640	9730	9730	9730	9730	0
252	20241230	142700	42197640	9730	9730	9730	9730	0
253	20241230	142600	42197640	9730	9730	9730	9730	0
254	20241230	142500	42197640	9730	9730	9730	9730	0
255	20241230	142400	42197640	9730	9730	9730	9730	0
256	20241230	142300	42197640	9730	9730	9730	9730	0
257	20241230	142200	42197640	9730	9730	9730	9730	0
258	20241230	142100	42197640	9730	9730	9730	9730	0
259	20241230	142000	42197640	9730	9730	9730	9730	0
260	20241230	141900	42197640	9730	9730	9730	9730	0
261	20241230	141800	42197640	9730	9730	9730	9730	0
262	20241230	141700	42197640	9730	9730	9730	9730	0
263	20241230	141600	42197640	9730	9730	9730	9730	0
264	20241230	141500	42197640	9730	9730	9730	9730	0
265	20241230	141400	42197640	9730	9730	9730	9730	0
266	20241230	141300	42197640	9730	9730	9730	9730	0
267	20241230	141200	42197640	9730	9730	9730	9730	0
268	20241230	141100	42197640	9730	9730	9730	9730	0
269	20241230	141000	42197640	9730	9730	9730	9730	0
270	20241230	140900	42197640	9730	9730	9730	9730	0
271	20241230	140800	42197640	9730	9730	9730	9730	0
272	20241230	140700	42197640	9730	9730	9730	9730	0
273	20241230	140600	42197640	9730	9730	9730	9730	0
274	20241230	140500	42197640	9730	9730	9730	9730	0
275	20241230	140400	42197640	9730	9730	9730	9730	0
276	20241230	140300	42197640	9730	9730	9730	9730	0
277	20241230	140200	42197640	9730	9730	9730	9730	0
278	20241230	140100	42197640	9730	9730	9730	9730	0
279	20241230	140000	42197640	9730	9730	9730	9730	0
280	20241230	135900	42197640	9730	9730	9730	9730	0
281	20241230	135800	42197640	9730	9730	9730	9730	0
282	20241230	135700	42197640	9730	9730	9730	9730	0
283	20241230	135600	42197640	9730	9730	9730	9730	0
284	20241230	135500	42197640	9730	9730	9730	9730	0
285	20241230	135400	42197640	9730	9730	9730	9730	0
286	20241230	135300	42197640	9730	9730	9730	9730	0
287	20241230	135200	42197640	9730	9730	9730	9730	0
288	20241230	135100	42197640	9730	9730	9730	9730	0
289	20241230	135000	42197640	9730	9730	9730	9730	0
290	20241230	134900	42197640	9730	9730	9730	9730	0
291	20241230	134800	42197640	9730	9730	9730	9730	0
292	20241230	134700	42197640	9730	9730	9730	9730	0
293	20241230	134600	42197640	9730	9730	9730	9730	0
294	20241230	134500	42197640	9730	9710	9730	9710	500
295	20241230	134400	37335560	9700	9700	9700	9700	0
296	20241230	134300	37335560	9700	9700	9700	9700	0
297	20241230	134200	37335560	9700	9700	9700	9700	0
298	20241230	134100	37335560	9700	9700	9700	9700	0
299	20241230	134000	37335560	9700	9700	9700	9700	0
300	20241230	133900	37335560	9700	9700	9700	9700	0
301	20241230	133800	37335560	9700	9700	9700	9700	0
302	20241230	133700	37335560	9700	9700	9700	9700	0
303	20241230	133600	37335560	9700	9700	9700	9700	0
304	20241230	133500	37335560	9700	9700	9700	9700	0
305	20241230	133400	37335560	9700	9700	9700	9700	1
306	20241230	133300	37325860	9600	9600	9600	9600	0
307	20241230	133200	37325860	9600	9600	9600	9600	0
308	20241230	133100	37325860	9600	9600	9600	9600	0
309	20241230	133000	37325860	9600	9600	9600	9600	0
310	20241230	132900	37325860	9600	9600	9600	9600	0
311	20241230	132800	37325860	9600	9600	9600	9600	0
312	20241230	132700	37325860	9600	9600	9600	9600	0
313	20241230	132600	37325860	9600	9600	9600	9600	0
314	20241230	132500	37325860	9600	9600	9600	9600	0
315	20241230	132400	37325860	9600	9600	9600	9600	0
316	20241230	132300	37325860	9600	9600	9600	9600	0
317	20241230	132200	37325860	9600	9600	9600	9600	0
318	20241230	132100	37325860	9600	9600	9600	9600	1
319	20241230	132000	37316260	9730	9730	9730	9730	0
320	20241230	131900	37316260	9730	9730	9730	9730	0
321	20241230	131800	37316260	9730	9730	9730	9730	0
322	20241230	131700	37316260	9730	9730	9730	9730	0
323	20241230	131600	37316260	9730	9730	9730	9730	0
324	20241230	131500	37316260	9730	9730	9730	9730	0
325	20241230	131400	37316260	9730	9730	9730	9730	0
326	20241230	131300	37316260	9730	9560	9730	9560	1000
327	20241230	131200	27653750	9560	9560	9560	9560	0
328	20241230	131100	27653750	9560	9560	9560	9560	0
329	20241230	131000	27653750	9560	9560	9560	9560	0
330	20241230	130900	27653750	9560	9560	9560	9560	0
331	20241230	130800	27653750	9560	9560	9560	9560	0
332	20241230	130700	27653750	9560	9560	9560	9560	0
333	20241230	130600	27653750	9560	9560	9560	9560	0
334	20241230	130500	27653750	9560	9560	9560	9560	10
335	20241230	130400	27558150	9560	9560	9560	9560	0
336	20241230	130300	27558150	9560	9560	9560	9560	0
337	20241230	130200	27558150	9560	9560	9560	9560	0
338	20241230	130100	27558150	9560	9560	9560	9560	0
339	20241230	130000	27558150	9560	9560	9560	9560	0
340	20241230	125900	27558150	9560	9560	9560	9560	11
341	20241230	125800	27452990	9550	9550	9550	9550	0
342	20241230	125700	27452990	9550	9550	9550	9550	2
343	20241230	125600	27433890	9560	9560	9560	9560	0
344	20241230	125500	27433890	9560	9560	9560	9560	0
345	20241230	125400	27433890	9560	9560	9560	9560	0
346	20241230	125300	27433890	9560	9560	9560	9560	0
347	20241230	125200	27433890	9560	9560	9560	9560	0
348	20241230	125100	27433890	9560	9560	9560	9560	0
349	20241230	125000	27433890	9560	9560	9560	9560	0
350	20241230	124900	27433890	9560	9560	9560	9560	0
351	20241230	124800	27433890	9560	9560	9560	9560	0
352	20241230	124700	27433890	9560	9560	9560	9560	5
353	20241230	124600	27386090	9560	9560	9560	9560	0
354	20241230	124500	27386090	9560	9560	9560	9560	0
355	20241230	124400	27386090	9560	9560	9560	9560	0
356	20241230	124300	27386090	9560	9560	9560	9560	67
357	20241230	124200	26745570	9560	9560	9560	9560	0
358	20241230	124100	26745570	9560	9570	9570	9560	60
359	20241230	124000	26171430	9570	9570	9570	9570	0
360	20241230	123900	26171430	9570	9570	9570	9570	0
361	20241230	123800	26171430	9570	9570	9570	9570	0
362	20241230	123700	26171430	9570	9570	9570	9570	0
363	20241230	123600	26171430	9570	9570	9570	9570	0
364	20241230	123500	26171430	9570	9570	9570	9570	0
365	20241230	123400	26171430	9570	9600	9600	9570	9
366	20241230	123300	26085090	9600	9600	9600	9600	0
367	20241230	123200	26085090	9600	9600	9600	9600	0
368	20241230	123100	26085090	9600	9600	9600	9600	0
369	20241230	123000	26085090	9600	9600	9600	9600	0
370	20241230	122900	26085090	9600	9600	9600	9600	0
371	20241230	122800	26085090	9600	9600	9600	9600	0
372	20241230	122700	26085090	9600	9600	9600	9600	0
373	20241230	122600	26085090	9600	9600	9600	9600	0
374	20241230	122500	26085090	9600	9600	9600	9600	0
375	20241230	122400	26085090	9600	9600	9600	9600	0
376	20241230	122300	26085090	9600	9600	9600	9600	0
377	20241230	122200	26085090	9600	9600	9600	9600	0
378	20241230	122100	26085090	9600	9610	9610	9600	66
379	20241230	122000	25450890	9600	9600	9600	9600	0
380	20241230	121900	25450890	9600	9600	9600	9600	0
381	20241230	121800	25450890	9600	9600	9600	9600	0
382	20241230	121700	25450890	9600	9600	9600	9600	0
383	20241230	121600	25450890	9600	9600	9600	9600	0
384	20241230	121500	25450890	9600	9600	9600	9600	0
385	20241230	121400	25450890	9600	9600	9600	9600	0
386	20241230	121300	25450890	9600	9600	9600	9600	0
387	20241230	121200	25450890	9600	9600	9600	9600	0
388	20241230	121100	25450890	9600	9600	9600	9600	0
389	20241230	121000	25450890	9600	9600	9600	9600	0
390	20241230	120900	25450890	9600	9610	9610	9600	74
391	20241230	120800	24739810	9610	9610	9610	9610	0
392	20241230	120700	24739810	9610	9610	9610	9610	0
393	20241230	120600	24739810	9610	9610	9610	9610	0
394	20241230	120500	24739810	9610	9610	9610	9610	0
395	20241230	120400	24739810	9610	9610	9610	9610	0
396	20241230	120300	24739810	9610	9610	9610	9610	0
397	20241230	120200	24739810	9610	9610	9610	9610	0
398	20241230	120100	24739810	9610	9610	9610	9610	0
399	20241230	120000	24739810	9610	9610	9610	9610	0
400	20241230	115900	24739810	9610	9610	9610	9610	0
401	20241230	115800	24739810	9610	9610	9610	9610	0
402	20241230	115700	24739810	9610	9610	9610	9610	0
403	20241230	115600	24739810	9610	9610	9610	9610	0
404	20241230	115500	24739810	9610	9610	9610	9610	1
405	20241230	115400	24730200	9600	9600	9600	9600	0
406	20241230	115300	24730200	9600	9600	9600	9600	0
407	20241230	115200	24730200	9600	9600	9600	9600	0
408	20241230	115100	24730200	9600	9600	9600	9600	0
409	20241230	115000	24730200	9600	9600	9600	9600	0
410	20241230	114900	24730200	9600	9600	9600	9600	0
411	20241230	114800	24730200	9600	9600	9600	9600	583
412	20241230	114700	19133400	9700	9700	9700	9700	0
413	20241230	114600	19133400	9700	9700	9700	9700	0
414	20241230	114500	19133400	9700	9700	9700	9700	0
415	20241230	114400	19133400	9700	9700	9700	9700	0
416	20241230	114300	19133400	9700	9700	9700	9700	0
417	20241230	114200	19133400	9700	9700	9700	9700	0
418	20241230	114100	19133400	9700	9700	9700	9700	0
419	20241230	114000	19133400	9700	9700	9700	9700	0
420	20241230	113900	19133400	9700	9700	9700	9700	0
421	20241230	113800	19133400	9700	9700	9700	9700	0
422	20241230	113700	19133400	9700	9700	9700	9700	0
423	20241230	113600	19133400	9700	9700	9700	9700	0
424	20241230	113500	19133400	9700	9700	9700	9700	0
425	20241230	113400	19133400	9700	9700	9700	9700	0
426	20241230	113300	19133400	9700	9700	9700	9700	0
427	20241230	113200	19133400	9700	9700	9700	9700	0
428	20241230	113100	19133400	9700	9700	9700	9700	0
429	20241230	113000	19133400	9700	9700	9700	9700	0
430	20241230	112900	19133400	9700	9700	9700	9700	0
431	20241230	112800	19133400	9700	9700	9700	9700	0
432	20241230	112700	19133400	9700	9700	9700	9700	0
433	20241230	112600	19133400	9700	9700	9700	9700	0
434	20241230	112500	19133400	9700	9700	9700	9700	0
435	20241230	112400	19133400	9700	9700	9700	9700	0
436	20241230	112300	19133400	9700	9700	9700	9700	0
437	20241230	112200	19133400	9700	9700	9700	9700	0
438	20241230	112100	19133400	9700	9700	9700	9700	1
439	20241230	112000	19123700	9700	9700	9700	9700	0
440	20241230	111900	19123700	9700	9700	9700	9700	0
441	20241230	111800	19123700	9700	9700	9700	9700	0
442	20241230	111700	19123700	9700	9700	9700	9700	0
443	20241230	111600	19123700	9700	9700	9700	9700	1
444	20241230	111500	19114000	9710	9710	9710	9710	0
445	20241230	111400	19114000	9710	9710	9710	9710	0
446	20241230	111300	19114000	9710	9710	9710	9710	0
447	20241230	111200	19114000	9710	9710	9710	9710	0
448	20241230	111100	19114000	9710	9710	9710	9710	0
449	20241230	111000	19114000	9710	9710	9710	9710	0
450	20241230	110900	19114000	9710	9710	9710	9710	0
451	20241230	110800	19114000	9710	9710	9710	9710	0
452	20241230	110700	19114000	9710	9710	9710	9710	0
453	20241230	110600	19114000	9710	9710	9710	9710	0
454	20241230	110500	19114000	9710	9710	9710	9710	0
455	20241230	110400	19114000	9710	9710	9710	9710	0
456	20241230	110300	19114000	9710	9710	9710	9710	0
457	20241230	110200	19114000	9710	9710	9710	9710	0
458	20241230	110100	19114000	9710	9710	9710	9710	0
459	20241230	110000	19114000	9710	9670	9710	9670	1000
460	20241230	105900	9414310	9670	9670	9670	9670	0
461	20241230	105800	9414310	9670	9670	9670	9670	0
462	20241230	105700	9414310	9670	9670	9670	9670	0
463	20241230	105600	9414310	9670	9670	9670	9670	0
464	20241230	105500	9414310	9670	9670	9670	9670	0
465	20241230	105400	9414310	9670	9670	9670	9670	0
466	20241230	105300	9414310	9670	9670	9670	9670	0
467	20241230	105200	9414310	9670	9670	9670	9670	0
468	20241230	105100	9414310	9670	9670	9670	9670	0
469	20241230	105000	9414310	9670	9670	9670	9670	0
470	20241230	104900	9414310	9670	9670	9670	9670	30
471	20241230	104800	9124210	9670	9670	9670	9670	0
472	20241230	104700	9124210	9670	9670	9670	9670	0
473	20241230	104600	9124210	9670	9670	9670	9670	0
474	20241230	104500	9124210	9670	9670	9670	9670	0
475	20241230	104400	9124210	9670	9670	9670	9670	0
476	20241230	104300	9124210	9670	9670	9670	9670	0
477	20241230	104200	9124210	9670	9670	9670	9670	0
478	20241230	104100	9124210	9670	9670	9670	9670	0
479	20241230	104000	9124210	9670	9670	9670	9670	0
480	20241230	103900	9124210	9670	9670	9670	9670	0
481	20241230	103800	9124210	9670	9670	9670	9670	0
482	20241230	103700	9124210	9670	9670	9670	9670	0
483	20241230	103600	9124210	9670	9670	9670	9670	0
484	20241230	103500	9124210	9670	9670	9670	9670	0
485	20241230	103400	9124210	9670	9670	9670	9670	0
486	20241230	103300	9124210	9670	9670	9670	9670	0
487	20241230	103200	9124210	9670	9670	9670	9670	0
488	20241230	103100	9124210	9670	9670	9670	9670	0
489	20241230	103000	9124210	9670	9670	9670	9670	0
490	20241230	102900	9124210	9670	9670	9670	9670	0
491	20241230	102800	9124210	9670	9670	9670	9670	0
492	20241230	102700	9124210	9670	9670	9670	9670	0
493	20241230	102600	9124210	9670	9670	9670	9670	0
494	20241230	102500	9124210	9670	9670	9670	9670	0
495	20241230	102400	9124210	9670	9670	9670	9670	0
496	20241230	102300	9124210	9670	9670	9670	9670	0
497	20241230	102200	9124210	9670	9670	9670	9670	0
498	20241230	102100	9124210	9670	9670	9670	9670	0
499	20241230	102000	9124210	9670	9670	9670	9670	0
500	20241230	101900	9124210	9670	9670	9670	9670	0
501	20241230	101800	9124210	9670	9670	9670	9670	0
502	20241230	101700	9124210	9670	9670	9670	9670	0
503	20241230	101600	9124210	9670	9670	9670	9670	1
504	20241230	101500	9114540	9560	9560	9560	9560	0
505	20241230	101400	9114540	9560	9560	9560	9560	0
506	20241230	101300	9114540	9560	9560	9560	9560	0
507	20241230	101200	9114540	9560	9560	9560	9560	0
508	20241230	101100	9114540	9560	9560	9560	9560	0
509	20241230	101000	9114540	9560	9560	9560	9560	0
510	20241230	100900	9114540	9560	9560	9560	9560	0
511	20241230	100800	9114540	9560	9560	9560	9560	0
512	20241230	100700	9114540	9560	9560	9560	9560	0
513	20241230	100600	9114540	9560	9560	9560	9560	0
514	20241230	100500	9114540	9560	9560	9560	9560	0
515	20241230	100400	9114540	9560	9560	9560	9560	0
516	20241230	100300	9114540	9560	9560	9560	9560	0
517	20241230	100200	9114540	9560	9560	9560	9560	0
518	20241230	100100	9114540	9560	9560	9560	9560	0
519	20241230	100000	9114540	9560	9560	9560	9560	0
520	20241230	095900	9114540	9560	9560	9560	9560	0
521	20241230	095800	9114540	9560	9560	9560	9560	0
522	20241230	095700	9114540	9560	9560	9560	9560	0
523	20241230	095600	9114540	9560	9560	9560	9560	0
524	20241230	095500	9114540	9560	9560	9560	9560	0
525	20241230	095400	9114540	9560	9560	9560	9560	0
526	20241230	095300	9114540	9560	9560	9560	9560	125
527	20241230	095200	7919540	9550	9550	9550	9550	0
528	20241230	095100	7919540	9550	9550	9550	9550	0
529	20241230	095000	7919540	9550	9550	9550	9550	10
530	20241230	094900	7824040	9700	9700	9700	9700	0
531	20241230	094800	7824040	9700	9700	9700	9700	0
532	20241230	094700	7824040	9700	9700	9700	9700	0
533	20241230	094600	7824040	9700	9700	9700	9700	0
534	20241230	094500	7824040	9700	9700	9700	9700	0
535	20241230	094400	7824040	9700	9700	9700	9700	36
536	20241230	094300	7474840	9710	9620	9710	9620	500
537	20241230	094200	2642770	9620	9620	9620	9620	0
538	20241230	094100	2642770	9620	9620	9620	9620	1
539	20241230	094000	2633150	9620	9620	9620	9620	0
540	20241230	093900	2633150	9620	9620	9620	9620	2
541	20241230	093800	2613910	9500	9500	9500	9500	0
542	20241230	093700	2613910	9500	9500	9500	9500	0
543	20241230	093600	2613910	9500	9500	9500	9500	0
544	20241230	093500	2613910	9500	9500	9500	9500	14
545	20241230	093400	2480910	9620	9620	9620	9620	0
546	20241230	093300	2480910	9620	9620	9620	9620	0
547	20241230	093200	2480910	9620	9620	9620	9620	1
548	20241230	093100	2471290	9510	9510	9510	9510	0
549	20241230	093000	2471290	9510	9540	9540	9510	30
550	20241230	092900	2185870	9500	9580	9580	9500	24
551	20241230	092800	1957630	9510	9600	9650	9500	163
552	20241230	092700	405550	9620	9630	9630	9620	13
553	20241230	092600	280390	9630	9630	9630	9630	0
554	20241230	092500	280390	9630	9620	9630	9620	2
555	20241230	092400	261140	9650	9650	9650	9650	0
556	20241230	092300	261140	9650	9650	9650	9650	0
557	20241230	092200	261140	9650	9650	9650	9650	0
558	20241230	092100	261140	9650	9650	9650	9650	0
559	20241230	092000	261140	9650	9650	9650	9650	10
560	20241230	091900	164640	9650	9650	9650	9650	0
561	20241230	091800	164640	9650	9650	9650	9650	0
562	20241230	091700	164640	9650	9650	9650	9650	0
563	20241230	091600	164640	9650	9650	9650	9650	0
564	20241230	091500	164640	9650	9650	9650	9650	0
565	20241230	091400	164640	9650	9660	9660	9650	6
566	20241230	091300	106710	9700	9700	9700	9700	0
567	20241230	091200	106710	9700	9700	9700	9700	0
568	20241230	091100	106710	9700	9700	9700	9700	0
569	20241230	091000	106710	9700	9700	9700	9700	0
570	20241230	090900	106710	9700	9700	9700	9700	0
571	20241230	090800	106710	9700	9660	9700	9660	2
572	20241230	090700	87350	9700	9700	9700	9700	0
573	20241230	090600	87350	9700	9700	9700	9700	0
574	20241230	090500	87350	9700	9700	9700	9700	0
575	20241230	090400	87350	9700	9700	9700	9700	0
576	20241230	090300	87350	9700	9700	9700	9700	2
577	20241230	090200	67950	9700	9700	9700	9700	0
578	20241230	090100	67950	9700	9700	9700	9700	0
579	20241230	090000	67950	9700	9710	9710	9700	7