KissMeData/003460/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	184000	47828265	2280	2280	2280	2280	264
3	20241223	183900	47828265	2280	2280	2280	2280	0
4	20241223	183800	47828265	2280	2280	2280	2280	0
5	20241223	183700	47828265	2280	2280	2280	2280	0
6	20241223	183600	47828265	2280	2280	2280	2280	0
7	20241223	183500	47828265	2280	2280	2280	2280	0
8	20241223	183400	47828265	2280	2280	2280	2280	0
9	20241223	183300	47828265	2280	2280	2280	2280	0
10	20241223	183200	47828265	2280	2280	2280	2280	0
11	20241223	183100	47828265	2280	2280	2280	2280	0
12	20241223	183000	47828265	2280	2280	2280	2280	0
13	20241223	182900	47828265	2280	2280	2280	2280	0
14	20241223	182800	47828265	2280	2280	2280	2280	0
15	20241223	182700	47828265	2280	2280	2280	2280	0
16	20241223	182600	47828265	2280	2280	2280	2280	0
17	20241223	182500	47828265	2280	2280	2280	2280	0
18	20241223	182400	47828265	2280	2280	2280	2280	0
19	20241223	182300	47828265	2280	2280	2280	2280	0
20	20241223	182200	47828265	2280	2280	2280	2280	0
21	20241223	182100	47828265	2280	2280	2280	2280	0
22	20241223	182000	47828265	2280	2280	2280	2280	0
23	20241223	181900	47828265	2280	2280	2280	2280	0
24	20241223	181800	47828265	2280	2280	2280	2280	0
25	20241223	181700	47828265	2280	2280	2280	2280	0
26	20241223	181600	47828265	2280	2280	2280	2280	0
27	20241223	181500	47828265	2280	2280	2280	2280	0
28	20241223	181400	47828265	2280	2280	2280	2280	0
29	20241223	181300	47828265	2280	2280	2280	2280	0
30	20241223	181200	47828265	2280	2280	2280	2280	0
31	20241223	181100	47828265	2280	2280	2280	2280	0
32	20241223	181000	47828265	2280	2280	2280	2280	264
33	20241223	180900	47828265	2280	2280	2280	2280	0
34	20241223	180800	47828265	2280	2280	2280	2280	0
35	20241223	180700	47828265	2280	2280	2280	2280	0
36	20241223	180600	47828265	2280	2280	2280	2280	0
37	20241223	180500	47828265	2280	2280	2280	2280	0
38	20241223	180400	47828265	2280	2280	2280	2280	0
39	20241223	180300	47828265	2280	2280	2280	2280	0
40	20241223	180200	47828265	2280	2280	2280	2280	0
41	20241223	180100	47828265	2280	2280	2280	2280	0
42	20241223	180000	47828265	2280	2280	2280	2280	0
43	20241223	175900	47828265	2280	2280	2280	2280	0
44	20241223	175800	47828265	2280	2280	2280	2280	0
45	20241223	175700	47828265	2280	2280	2280	2280	0
46	20241223	175600	47828265	2280	2280	2280	2280	0
47	20241223	175500	47828265	2280	2280	2280	2280	0
48	20241223	175400	47828265	2280	2280	2280	2280	0
49	20241223	175300	47828265	2280	2280	2280	2280	0
50	20241223	175200	47828265	2280	2280	2280	2280	0
51	20241223	175100	47828265	2280	2280	2280	2280	0
52	20241223	175000	47828265	2280	2280	2280	2280	0
53	20241223	174900	47828265	2280	2280	2280	2280	0
54	20241223	174800	47828265	2280	2280	2280	2280	0
55	20241223	174700	47828265	2280	2280	2280	2280	0
56	20241223	174600	47828265	2280	2280	2280	2280	0
57	20241223	174500	47828265	2280	2280	2280	2280	0
58	20241223	174400	47828265	2280	2280	2280	2280	0
59	20241223	174300	47828265	2280	2280	2280	2280	0
60	20241223	174200	47828265	2280	2280	2280	2280	0
61	20241223	174100	47828265	2280	2280	2280	2280	0
62	20241223	174000	47828265	2280	2280	2280	2280	264
63	20241223	173900	47828265	2280	2280	2280	2280	0
64	20241223	173800	47828265	2280	2280	2280	2280	0
65	20241223	173700	47828265	2280	2280	2280	2280	0
66	20241223	173600	47828265	2280	2280	2280	2280	0
67	20241223	173500	47828265	2280	2280	2280	2280	0
68	20241223	173400	47828265	2280	2280	2280	2280	0
69	20241223	173300	47828265	2280	2280	2280	2280	0
70	20241223	173200	47828265	2280	2280	2280	2280	0
71	20241223	173100	47828265	2280	2280	2280	2280	0
72	20241223	173000	47828265	2280	2280	2280	2280	0
73	20241223	172900	47828265	2280	2280	2280	2280	0
74	20241223	172800	47828265	2280	2280	2280	2280	0
75	20241223	172700	47828265	2280	2280	2280	2280	0
76	20241223	172600	47828265	2280	2280	2280	2280	0
77	20241223	172500	47828265	2280	2280	2280	2280	0
78	20241223	172400	47828265	2280	2280	2280	2280	0
79	20241223	172300	47828265	2280	2280	2280	2280	0
80	20241223	172200	47828265	2280	2280	2280	2280	0
81	20241223	172100	47828265	2280	2280	2280	2280	0
82	20241223	172000	47828265	2280	2280	2280	2280	0
83	20241223	171900	47828265	2280	2280	2280	2280	0
84	20241223	171800	47828265	2280	2280	2280	2280	0
85	20241223	171700	47828265	2280	2280	2280	2280	0
86	20241223	171600	47828265	2280	2280	2280	2280	0
87	20241223	171500	47828265	2280	2280	2280	2280	0
88	20241223	171400	47828265	2280	2280	2280	2280	0
89	20241223	171300	47828265	2280	2280	2280	2280	0
90	20241223	171200	47828265	2280	2280	2280	2280	0
91	20241223	171100	47828265	2280	2280	2280	2280	0
92	20241223	171000	47828265	2280	2280	2280	2280	264
93	20241223	170900	47828265	2280	2280	2280	2280	0
94	20241223	170800	47828265	2280	2280	2280	2280	0
95	20241223	170700	47828265	2280	2280	2280	2280	0
96	20241223	170600	47828265	2280	2280	2280	2280	0
97	20241223	170500	47828265	2280	2280	2280	2280	0
98	20241223	170400	47828265	2280	2280	2280	2280	0
99	20241223	170300	47828265	2280	2280	2280	2280	0
100	20241223	170200	47828265	2280	2280	2280	2280	0
101	20241223	170100	47828265	2280	2280	2280	2280	0
102	20241223	170000	47828265	2280	2280	2280	2280	0
103	20241223	165900	47828265	2280	2280	2280	2280	0
104	20241223	165800	47828265	2280	2280	2280	2280	0
105	20241223	165700	47828265	2280	2280	2280	2280	0
106	20241223	165600	47828265	2280	2280	2280	2280	0
107	20241223	165500	47828265	2280	2280	2280	2280	0
108	20241223	165400	47828265	2280	2280	2280	2280	0
109	20241223	165300	47828265	2280	2280	2280	2280	0
110	20241223	165200	47828265	2280	2280	2280	2280	0
111	20241223	165100	47828265	2280	2280	2280	2280	0
112	20241223	165000	47828265	2280	2280	2280	2280	0
113	20241223	164900	47828265	2280	2280	2280	2280	0
114	20241223	164800	47828265	2280	2280	2280	2280	0
115	20241223	164700	47828265	2280	2280	2280	2280	0
116	20241223	164600	47828265	2280	2280	2280	2280	0
117	20241223	164500	47828265	2280	2280	2280	2280	0
118	20241223	164400	47828265	2280	2280	2280	2280	0
119	20241223	164300	47828265	2280	2280	2280	2280	0
120	20241223	164200	47828265	2280	2280	2280	2280	0
121	20241223	164100	47828265	2280	2280	2280	2280	0
122	20241223	164000	47828265	2280	2280	2280	2280	264
123	20241223	163900	47828265	2280	2280	2280	2280	0
124	20241223	163800	47828265	2280	2280	2280	2280	0
125	20241223	163700	47828265	2280	2280	2280	2280	0
126	20241223	163600	47828265	2280	2280	2280	2280	0
127	20241223	163500	47828265	2280	2280	2280	2280	0
128	20241223	163400	47828265	2280	2280	2280	2280	0
129	20241223	163300	47828265	2280	2280	2280	2280	0
130	20241223	163200	47828265	2280	2280	2280	2280	0
131	20241223	163100	47828265	2280	2280	2280	2280	0
132	20241223	163000	47828265	2280	2280	2280	2280	0
133	20241223	162900	47828265	2280	2280	2280	2280	0
134	20241223	162800	47828265	2280	2280	2280	2280	0
135	20241223	162700	47828265	2280	2280	2280	2280	0
136	20241223	162600	47828265	2280	2280	2280	2280	0
137	20241223	162500	47828265	2280	2280	2280	2280	0
138	20241223	162400	47828265	2280	2280	2280	2280	0
139	20241223	162300	47828265	2280	2280	2280	2280	0
140	20241223	162200	47828265	2280	2280	2280	2280	0
141	20241223	162100	47828265	2280	2280	2280	2280	0
142	20241223	162000	47828265	2280	2280	2280	2280	0
143	20241223	161900	47828265	2280	2280	2280	2280	0
144	20241223	161800	47828265	2280	2280	2280	2280	0
145	20241223	161700	47828265	2280	2280	2280	2280	0
146	20241223	161600	47828265	2280	2280	2280	2280	0
147	20241223	161500	47828265	2280	2280	2280	2280	0
148	20241223	161400	47828265	2280	2280	2280	2280	0
149	20241223	161300	47828265	2280	2280	2280	2280	0
150	20241223	161200	47828265	2280	2280	2280	2280	0
151	20241223	161100	47828265	2280	2280	2280	2280	0
152	20241223	161000	47828265	2280	2280	2280	2280	264
153	20241223	160900	47828265	2280	2280	2280	2280	0
154	20241223	160800	47828265	2280	2280	2280	2280	0
155	20241223	160700	47828265	2280	2280	2280	2280	0
156	20241223	160600	47828265	2280	2280	2280	2280	0
157	20241223	160500	47828265	2280	2280	2280	2280	0
158	20241223	160400	47828265	2280	2280	2280	2280	0
159	20241223	160300	47828265	2280	2280	2280	2280	0
160	20241223	160200	47828265	2280	2280	2280	2280	0
161	20241223	160100	47828265	2280	2280	2280	2280	0
162	20241223	160000	47828265	2280	2280	2280	2280	0
163	20241223	155900	47828265	2280	2280	2280	2280	0
164	20241223	155800	47828265	2280	2280	2280	2280	0
165	20241223	155700	47828265	2280	2280	2280	2280	0
166	20241223	155600	47828265	2280	2280	2280	2280	0
167	20241223	155500	47828265	2280	2280	2280	2280	0
168	20241223	155400	47828265	2280	2280	2280	2280	0
169	20241223	155300	47828265	2280	2280	2280	2280	0
170	20241223	155200	47828265	2280	2280	2280	2280	0
171	20241223	155100	47828265	2280	2280	2280	2280	0
172	20241223	155000	47828265	2280	2280	2280	2280	0
173	20241223	154900	47828265	2280	2280	2280	2280	0
174	20241223	154800	47828265	2280	2280	2280	2280	0
175	20241223	154700	47828265	2280	2280	2280	2280	0
176	20241223	154600	47828265	2280	2280	2280	2280	0
177	20241223	154500	47828265	2280	2280	2280	2280	0
178	20241223	154400	47828265	2280	2280	2280	2280	0
179	20241223	154300	47828265	2280	2280	2280	2280	0
180	20241223	154200	47828265	2280	2280	2280	2280	0
181	20241223	154100	47828265	2280	2280	2280	2280	0
182	20241223	154000	47828265	2280	2280	2280	2280	264
183	20241223	153900	47828265	2280	2280	2280	2280	0
184	20241223	153800	47828265	2280	2280	2280	2280	0
185	20241223	153700	47828265	2280	2280	2280	2280	0
186	20241223	153600	47828265	2280	2280	2280	2280	0
187	20241223	153500	47828265	2280	2280	2280	2280	0
188	20241223	153400	47828265	2280	2280	2280	2280	0
189	20241223	153300	47828265	2280	2280	2280	2280	0
190	20241223	153200	47828265	2280	2280	2280	2280	0
191	20241223	153100	47828265	2280	2280	2280	2280	0
192	20241223	153000	47828265	2280	2280	2280	2280	264
193	20241223	152900	47226345	2265	2265	2265	2265	0
194	20241223	152800	47226345	2265	2265	2265	2265	0
195	20241223	152700	47226345	2265	2265	2265	2265	0
196	20241223	152600	47226345	2265	2265	2265	2265	0
197	20241223	152500	47226345	2265	2265	2265	2265	0
198	20241223	152400	47226345	2265	2265	2265	2265	0
199	20241223	152300	47226345	2265	2265	2265	2265	0
200	20241223	152200	47226345	2265	2265	2265	2265	0
201	20241223	152100	47226345	2265	2265	2265	2265	0
202	20241223	152000	47226345	2265	2265	2265	2265	0
203	20241223	151900	47226345	2265	2260	2265	2260	627
204	20241223	151800	45809305	2265	2265	2265	2265	11
205	20241223	151700	45784390	2270	2270	2270	2270	1
206	20241223	151600	45782120	2280	2280	2280	2280	0
207	20241223	151500	45782120	2280	2280	2280	2280	0
208	20241223	151400	45782120	2280	2280	2280	2280	0
209	20241223	151300	45782120	2280	2280	2280	2280	0
210	20241223	151200	45782120	2280	2280	2280	2280	0
211	20241223	151100	45782120	2280	2280	2280	2280	0
212	20241223	151000	45782120	2280	2280	2280	2280	0
213	20241223	150900	45782120	2280	2280	2280	2280	0
214	20241223	150800	45782120	2280	2280	2280	2280	0
215	20241223	150700	45782120	2280	2280	2280	2280	0
216	20241223	150600	45782120	2280	2280	2280	2280	0
217	20241223	150500	45782120	2280	2280	2280	2280	0
218	20241223	150400	45782120	2280	2280	2280	2280	0
219	20241223	150300	45782120	2280	2280	2280	2280	1
220	20241223	150200	45779840	2260	2280	2280	2260	1999
221	20241223	150100	41252355	2285	2285	2285	2285	4
222	20241223	150000	41243215	2285	2285	2285	2285	1
223	20241223	145900	41240930	2285	2285	2285	2285	0
224	20241223	145800	41240930	2285	2285	2285	2285	0
225	20241223	145700	41240930	2285	2285	2285	2285	0
226	20241223	145600	41240930	2285	2285	2285	2285	0
227	20241223	145500	41240930	2285	2285	2285	2285	1
228	20241223	145400	41238645	2285	2285	2285	2285	0
229	20241223	145300	41238645	2285	2285	2285	2285	3
230	20241223	145200	41231790	2270	2270	2270	2270	0
231	20241223	145100	41231790	2270	2270	2270	2270	0
232	20241223	145000	41231790	2270	2270	2270	2270	500
233	20241223	144900	40096790	2285	2285	2285	2285	0
234	20241223	144800	40096790	2285	2285	2285	2285	0
235	20241223	144700	40096790	2285	2285	2285	2285	0
236	20241223	144600	40096790	2285	2285	2285	2285	0
237	20241223	144500	40096790	2285	2285	2285	2285	0
238	20241223	144400	40096790	2285	2285	2285	2285	0
239	20241223	144300	40096790	2285	2285	2285	2285	0
240	20241223	144200	40096790	2285	2285	2285	2285	0
241	20241223	144100	40096790	2285	2285	2285	2285	0
242	20241223	144000	40096790	2285	2285	2285	2285	0
243	20241223	143900	40096790	2285	2285	2285	2285	0
244	20241223	143800	40096790	2285	2285	2285	2285	0
245	20241223	143700	40096790	2285	2285	2285	2285	0
246	20241223	143600	40096790	2285	2285	2285	2285	1
247	20241223	143500	40094505	2275	2285	2285	2270	2064
248	20241223	143400	35407090	2290	2290	2290	2290	2
249	20241223	143300	35402510	2285	2285	2285	2285	13
250	20241223	143200	35372805	2290	2290	2290	2290	0
251	20241223	143100	35372805	2290	2290	2290	2290	0
252	20241223	143000	35372805	2290	2290	2290	2290	1
253	20241223	142900	35370515	2285	2285	2285	2285	0
254	20241223	142800	35370515	2285	2285	2285	2285	291
255	20241223	142700	34705580	2285	2285	2285	2285	116
256	20241223	142600	34440520	2285	2285	2285	2285	0
257	20241223	142500	34440520	2285	2270	2285	2270	361
258	20241223	142400	33621035	2270	2270	2270	2270	0
259	20241223	142300	33621035	2270	2270	2270	2270	0
260	20241223	142200	33621035	2270	2270	2270	2270	0
261	20241223	142100	33621035	2270	2270	2270	2270	0
262	20241223	142000	33621035	2270	2270	2270	2270	0
263	20241223	141900	33621035	2270	2270	2270	2270	0
264	20241223	141800	33621035	2270	2275	2275	2270	13
265	20241223	141700	33591500	2290	2290	2290	2290	0
266	20241223	141600	33591500	2290	2290	2290	2290	0
267	20241223	141500	33591500	2290	2290	2290	2290	0
268	20241223	141400	33591500	2290	2290	2290	2290	2
269	20241223	141300	33586920	2290	2290	2290	2290	0
270	20241223	141200	33586920	2290	2290	2290	2290	0
271	20241223	141100	33586920	2290	2290	2290	2290	0
272	20241223	141000	33586920	2290	2290	2290	2290	0
273	20241223	140900	33586920	2290	2290	2290	2290	0
274	20241223	140800	33586920	2290	2290	2290	2290	0
275	20241223	140700	33586920	2290	2290	2290	2290	0
276	20241223	140600	33586920	2290	2290	2290	2290	0
277	20241223	140500	33586920	2290	2290	2290	2290	0
278	20241223	140400	33586920	2290	2290	2290	2290	0
279	20241223	140300	33586920	2290	2290	2290	2290	0
280	20241223	140200	33586920	2290	2290	2290	2290	0
281	20241223	140100	33586920	2290	2290	2290	2290	0
282	20241223	140000	33586920	2290	2290	2290	2290	0
283	20241223	135900	33586920	2290	2290	2290	2290	0
284	20241223	135800	33586920	2290	2290	2290	2290	0
285	20241223	135700	33586920	2290	2285	2290	2285	3700
286	20241223	135600	25114170	2265	2270	2270	2265	600
287	20241223	135500	23755115	2280	2280	2280	2280	0
288	20241223	135400	23755115	2280	2280	2280	2280	0
289	20241223	135300	23755115	2280	2280	2280	2280	0
290	20241223	135200	23755115	2280	2275	2280	2275	2063
291	20241223	135100	19051625	2265	2265	2265	2265	0
292	20241223	135000	19051625	2265	2265	2265	2265	0
293	20241223	134900	19051625	2265	2265	2265	2265	0
294	20241223	134800	19051625	2265	2265	2265	2265	0
295	20241223	134700	19051625	2265	2265	2265	2265	0
296	20241223	134600	19051625	2265	2265	2265	2265	0
297	20241223	134500	19051625	2265	2265	2265	2265	0
298	20241223	134400	19051625	2265	2265	2265	2265	0
299	20241223	134300	19051625	2265	2265	2265	2265	0
300	20241223	134200	19051625	2265	2265	2265	2265	0
301	20241223	134100	19051625	2265	2265	2265	2265	0
302	20241223	134000	19051625	2265	2265	2265	2265	0
303	20241223	133900	19051625	2265	2265	2265	2265	0
304	20241223	133800	19051625	2265	2265	2265	2265	0
305	20241223	133700	19051625	2265	2265	2265	2265	0
306	20241223	133600	19051625	2265	2265	2265	2265	0
307	20241223	133500	19051625	2265	2265	2265	2265	0
308	20241223	133400	19051625	2265	2265	2265	2265	27
309	20241223	133300	18990470	2280	2280	2280	2280	0
310	20241223	133200	18990470	2280	2280	2280	2280	0
311	20241223	133100	18990470	2280	2280	2280	2280	0
312	20241223	133000	18990470	2280	2280	2280	2280	0
313	20241223	132900	18990470	2280	2280	2280	2280	0
314	20241223	132800	18990470	2280	2280	2280	2280	0
315	20241223	132700	18990470	2280	2280	2280	2280	0
316	20241223	132600	18990470	2280	2280	2280	2280	0
317	20241223	132500	18990470	2280	2280	2280	2280	47
318	20241223	132400	18883310	2275	2275	2275	2275	229
319	20241223	132300	18362335	2275	2270	2275	2270	127
320	20241223	132200	18073795	2260	2260	2260	2260	601
321	20241223	132100	16715535	2260	2260	2260	2260	939
322	20241223	132000	14593395	2260	2260	2260	2260	180
323	20241223	131900	14186595	2260	2260	2260	2260	0
324	20241223	131800	14186595	2260	2260	2260	2260	0
325	20241223	131700	14186595	2260	2260	2260	2260	0
326	20241223	131600	14186595	2260	2260	2260	2260	0
327	20241223	131500	14186595	2260	2260	2260	2260	280
328	20241223	131400	13553795	2260	2260	2260	2260	0
329	20241223	131300	13553795	2260	2260	2260	2260	0
330	20241223	131200	13553795	2260	2260	2260	2260	0
331	20241223	131100	13553795	2260	2260	2260	2260	0
332	20241223	131000	13553795	2260	2260	2260	2260	214
333	20241223	130900	13070155	2265	2270	2270	2265	158
334	20241223	130800	12712280	2275	2275	2275	2275	0
335	20241223	130700	12712280	2275	2275	2275	2275	0
336	20241223	130600	12712280	2275	2275	2275	2275	0
337	20241223	130500	12712280	2275	2275	2275	2275	0
338	20241223	130400	12712280	2275	2275	2275	2275	0
339	20241223	130300	12712280	2275	2275	2275	2275	0
340	20241223	130200	12712280	2275	2275	2275	2275	0
341	20241223	130100	12712280	2275	2275	2275	2275	0
342	20241223	130000	12712280	2275	2275	2275	2275	0
343	20241223	125900	12712280	2275	2275	2275	2275	0
344	20241223	125800	12712280	2275	2275	2275	2275	0
345	20241223	125700	12712280	2275	2275	2275	2275	0
346	20241223	125600	12712280	2275	2275	2275	2275	0
347	20241223	125500	12712280	2275	2275	2275	2275	0
348	20241223	125400	12712280	2275	2275	2275	2275	0
349	20241223	125300	12712280	2275	2275	2275	2275	0
350	20241223	125200	12712280	2275	2275	2275	2275	0
351	20241223	125100	12712280	2275	2275	2275	2275	0
352	20241223	125000	12712280	2275	2275	2275	2275	0
353	20241223	124900	12712280	2275	2275	2275	2275	0
354	20241223	124800	12712280	2275	2275	2275	2275	0
355	20241223	124700	12712280	2275	2275	2275	2275	0
356	20241223	124600	12712280	2275	2275	2275	2275	0
357	20241223	124500	12712280	2275	2275	2275	2275	0
358	20241223	124400	12712280	2275	2275	2275	2275	0
359	20241223	124300	12712280	2275	2275	2275	2275	0
360	20241223	124200	12712280	2275	2275	2275	2275	0
361	20241223	124100	12712280	2275	2275	2275	2275	0
362	20241223	124000	12712280	2275	2275	2275	2275	0
363	20241223	123900	12712280	2275	2275	2275	2275	0
364	20241223	123800	12712280	2275	2275	2275	2275	0
365	20241223	123700	12712280	2275	2275	2275	2275	0
366	20241223	123600	12712280	2275	2275	2275	2275	0
367	20241223	123500	12712280	2275	2275	2275	2275	0
368	20241223	123400	12712280	2275	2275	2275	2275	0
369	20241223	123300	12712280	2275	2275	2275	2275	0
370	20241223	123200	12712280	2275	2275	2275	2275	100
371	20241223	123100	12484780	2265	2265	2265	2265	0
372	20241223	123000	12484780	2265	2265	2265	2265	0
373	20241223	122900	12484780	2265	2265	2265	2265	0
374	20241223	122800	12484780	2265	2265	2265	2265	102
375	20241223	122700	12253750	2265	2265	2265	2265	0
376	20241223	122600	12253750	2265	2265	2265	2265	0
377	20241223	122500	12253750	2265	2265	2265	2265	0
378	20241223	122400	12253750	2265	2265	2265	2265	0
379	20241223	122300	12253750	2265	2265	2265	2265	0
380	20241223	122200	12253750	2265	2265	2265	2265	0
381	20241223	122100	12253750	2265	2265	2265	2265	0
382	20241223	122000	12253750	2265	2265	2265	2265	0
383	20241223	121900	12253750	2265	2265	2265	2265	0
384	20241223	121800	12253750	2265	2265	2265	2265	0
385	20241223	121700	12253750	2265	2265	2265	2265	0
386	20241223	121600	12253750	2265	2265	2265	2265	0
387	20241223	121500	12253750	2265	2265	2265	2265	0
388	20241223	121400	12253750	2265	2270	2270	2265	10
389	20241223	121300	12231095	2260	2260	2260	2260	0
390	20241223	121200	12231095	2260	2260	2260	2260	0
391	20241223	121100	12231095	2260	2260	2260	2260	0
392	20241223	121000	12231095	2260	2260	2260	2260	0
393	20241223	120900	12231095	2260	2260	2260	2260	0
394	20241223	120800	12231095	2260	2260	2260	2260	0
395	20241223	120700	12231095	2260	2260	2260	2260	0
396	20241223	120600	12231095	2260	2260	2260	2260	0
397	20241223	120500	12231095	2260	2270	2270	2260	138
398	20241223	120400	11917955	2265	2265	2265	2265	0
399	20241223	120300	11917955	2265	2265	2265	2265	0
400	20241223	120200	11917955	2265	2265	2265	2265	0
401	20241223	120100	11917955	2265	2265	2265	2265	0
402	20241223	120000	11917955	2265	2265	2265	2265	0
403	20241223	115900	11917955	2265	2265	2265	2265	1
404	20241223	115800	11915690	2270	2270	2270	2270	0
405	20241223	115700	11915690	2270	2270	2270	2270	0
406	20241223	115600	11915690	2270	2270	2270	2270	0
407	20241223	115500	11915690	2270	2270	2270	2270	0
408	20241223	115400	11915690	2270	2270	2270	2270	0
409	20241223	115300	11915690	2270	2270	2270	2270	0
410	20241223	115200	11915690	2270	2270	2270	2270	0
411	20241223	115100	11915690	2270	2270	2270	2270	0
412	20241223	115000	11915690	2270	2270	2270	2270	0
413	20241223	114900	11915690	2270	2270	2270	2270	0
414	20241223	114800	11915690	2270	2270	2270	2270	0
415	20241223	114700	11915690	2270	2270	2270	2270	0
416	20241223	114600	11915690	2270	2270	2270	2270	0
417	20241223	114500	11915690	2270	2270	2270	2270	0
418	20241223	114400	11915690	2270	2270	2270	2270	0
419	20241223	114300	11915690	2270	2270	2270	2270	0
420	20241223	114200	11915690	2270	2270	2270	2270	0
421	20241223	114100	11915690	2270	2270	2270	2270	0
422	20241223	114000	11915690	2270	2270	2270	2270	0
423	20241223	113900	11915690	2270	2270	2270	2270	25
424	20241223	113800	11858940	2275	2275	2275	2275	0
425	20241223	113700	11858940	2275	2275	2275	2275	0
426	20241223	113600	11858940	2275	2275	2275	2275	0
427	20241223	113500	11858940	2275	2275	2275	2275	0
428	20241223	113400	11858940	2275	2275	2275	2275	0
429	20241223	113300	11858940	2275	2275	2275	2275	0
430	20241223	113200	11858940	2275	2275	2275	2275	0
431	20241223	113100	11858940	2275	2275	2275	2275	0
432	20241223	113000	11858940	2275	2275	2275	2275	0
433	20241223	112900	11858940	2275	2275	2275	2275	0
434	20241223	112800	11858940	2275	2275	2275	2275	0
435	20241223	112700	11858940	2275	2275	2275	2275	0
436	20241223	112600	11858940	2275	2275	2275	2275	0
437	20241223	112500	11858940	2275	2275	2275	2275	0
438	20241223	112400	11858940	2275	2275	2275	2275	0
439	20241223	112300	11858940	2275	2275	2275	2275	0
440	20241223	112200	11858940	2275	2275	2275	2275	0
441	20241223	112100	11858940	2275	2275	2275	2275	0
442	20241223	112000	11858940	2275	2275	2275	2275	0
443	20241223	111900	11858940	2275	2275	2275	2275	0
444	20241223	111800	11858940	2275	2275	2275	2275	0
445	20241223	111700	11858940	2275	2275	2275	2275	0
446	20241223	111600	11858940	2275	2275	2275	2275	0
447	20241223	111500	11858940	2275	2275	2275	2275	0
448	20241223	111400	11858940	2275	2275	2275	2275	213
449	20241223	111300	11374365	2275	2275	2275	2275	0
450	20241223	111200	11374365	2275	2270	2275	2270	20
451	20241223	111100	11328955	2270	2270	2270	2270	2
452	20241223	111000	11324415	2270	2270	2270	2270	0
453	20241223	110900	11324415	2270	2270	2270	2270	0
454	20241223	110800	11324415	2270	2270	2270	2270	0
455	20241223	110700	11324415	2270	2270	2270	2270	0
456	20241223	110600	11324415	2270	2270	2270	2270	0
457	20241223	110500	11324415	2270	2270	2270	2270	0
458	20241223	110400	11324415	2270	2270	2270	2270	0
459	20241223	110300	11324415	2270	2270	2270	2270	0
460	20241223	110200	11324415	2270	2270	2270	2270	0
461	20241223	110100	11324415	2270	2270	2270	2270	0
462	20241223	110000	11324415	2270	2270	2270	2270	0
463	20241223	105900	11324415	2270	2270	2270	2270	0
464	20241223	105800	11324415	2270	2270	2270	2270	0
465	20241223	105700	11324415	2270	2270	2270	2270	0
466	20241223	105600	11324415	2270	2270	2270	2270	1
467	20241223	105500	11322145	2260	2260	2260	2260	28
468	20241223	105400	11258865	2255	2255	2255	2255	0
469	20241223	105300	11258865	2255	2255	2255	2255	0
470	20241223	105200	11258865	2255	2255	2255	2255	0
471	20241223	105100	11258865	2255	2255	2255	2255	0
472	20241223	105000	11258865	2255	2255	2255	2255	0
473	20241223	104900	11258865	2255	2275	2275	2255	44
474	20241223	104800	11158845	2275	2275	2275	2275	0
475	20241223	104700	11158845	2275	2275	2275	2275	0
476	20241223	104600	11158845	2275	2275	2275	2275	0
477	20241223	104500	11158845	2275	2275	2275	2275	0
478	20241223	104400	11158845	2275	2275	2275	2275	0
479	20241223	104300	11158845	2275	2275	2275	2275	0
480	20241223	104200	11158845	2275	2275	2275	2275	0
481	20241223	104100	11158845	2275	2275	2275	2275	0
482	20241223	104000	11158845	2275	2275	2275	2275	0
483	20241223	103900	11158845	2275	2275	2275	2275	0
484	20241223	103800	11158845	2275	2275	2275	2275	0
485	20241223	103700	11158845	2275	2275	2275	2275	0
486	20241223	103600	11158845	2275	2275	2275	2275	0
487	20241223	103500	11158845	2275	2275	2275	2275	0
488	20241223	103400	11158845	2275	2275	2275	2275	0
489	20241223	103300	11158845	2275	2275	2275	2275	0
490	20241223	103200	11158845	2275	2275	2275	2275	0
491	20241223	103100	11158845	2275	2275	2275	2275	0
492	20241223	103000	11158845	2275	2275	2275	2275	0
493	20241223	102900	11158845	2275	2275	2275	2275	0
494	20241223	102800	11158845	2275	2275	2275	2275	0
495	20241223	102700	11158845	2275	2275	2275	2275	0
496	20241223	102600	11158845	2275	2275	2275	2275	0
497	20241223	102500	11158845	2275	2275	2275	2275	0
498	20241223	102400	11158845	2275	2275	2275	2275	0
499	20241223	102300	11158845	2275	2275	2275	2275	0
500	20241223	102200	11158845	2275	2275	2275	2275	0
501	20241223	102100	11158845	2275	2275	2275	2275	0
502	20241223	102000	11158845	2275	2275	2275	2275	0
503	20241223	101900	11158845	2275	2275	2275	2275	0
504	20241223	101800	11158845	2275	2275	2275	2275	0
505	20241223	101700	11158845	2275	2275	2275	2275	0
506	20241223	101600	11158845	2275	2275	2275	2275	2
507	20241223	101500	11154295	2255	2255	2255	2255	0
508	20241223	101400	11154295	2255	2255	2255	2255	0
509	20241223	101300	11154295	2255	2255	2255	2255	0
510	20241223	101200	11154295	2255	2255	2255	2255	0
511	20241223	101100	11154295	2255	2275	2275	2255	2050
512	20241223	101000	6530445	2275	2275	2275	2275	0
513	20241223	100900	6530445	2275	2275	2275	2275	0
514	20241223	100800	6530445	2275	2275	2275	2275	0
515	20241223	100700	6530445	2275	2275	2275	2275	0
516	20241223	100600	6530445	2275	2275	2275	2275	0
517	20241223	100500	6530445	2275	2275	2275	2275	0
518	20241223	100400	6530445	2275	2275	2275	2275	0
519	20241223	100300	6530445	2275	2275	2275	2275	16
520	20241223	100200	6494045	2255	2255	2255	2255	0
521	20241223	100100	6494045	2255	2255	2255	2255	0
522	20241223	100000	6494045	2255	2255	2255	2255	0
523	20241223	095900	6494045	2255	2255	2255	2255	0
524	20241223	095800	6494045	2255	2255	2255	2255	0
525	20241223	095700	6494045	2255	2255	2255	2255	0
526	20241223	095600	6494045	2255	2255	2255	2255	1
527	20241223	095500	6491790	2275	2275	2275	2275	0
528	20241223	095400	6491790	2275	2275	2275	2275	0
529	20241223	095300	6491790	2275	2275	2275	2275	0
530	20241223	095200	6491790	2275	2275	2275	2275	0
531	20241223	095100	6491790	2275	2275	2275	2275	0
532	20241223	095000	6491790	2275	2275	2275	2275	0
533	20241223	094900	6491790	2275	2275	2275	2275	0
534	20241223	094800	6491790	2275	2275	2275	2275	0
535	20241223	094700	6491790	2275	2275	2275	2275	0
536	20241223	094600	6491790	2275	2265	2275	2255	497
537	20241223	094500	5361985	2265	2265	2265	2265	0
538	20241223	094400	5361985	2265	2265	2265	2265	0
539	20241223	094300	5361985	2265	2265	2265	2265	3
540	20241223	094200	5355190	2265	2265	2265	2265	2
541	20241223	094100	5350660	2265	2265	2265	2265	3
542	20241223	094000	5343865	2245	2245	2245	2245	0
543	20241223	093900	5343865	2245	2245	2245	2245	0
544	20241223	093800	5343865	2245	2250	2250	2245	612
545	20241223	093700	3969810	2250	2250	2250	2250	0
546	20241223	093600	3969810	2250	2250	2250	2245	708
547	20241223	093500	2380140	2270	2270	2270	2270	0
548	20241223	093400	2380140	2270	2270	2270	2270	0
549	20241223	093300	2380140	2270	2270	2270	2270	0
550	20241223	093200	2380140	2270	2270	2270	2270	0
551	20241223	093100	2380140	2270	2270	2270	2270	0
552	20241223	093000	2380140	2270	2270	2270	2270	0
553	20241223	092900	2380140	2270	2270	2270	2270	0
554	20241223	092800	2380140	2270	2270	2270	2270	0
555	20241223	092700	2380140	2270	2270	2270	2270	0
556	20241223	092600	2380140	2270	2270	2270	2270	0
557	20241223	092500	2380140	2270	2270	2270	2270	0
558	20241223	092400	2380140	2270	2270	2270	2270	0
559	20241223	092300	2380140	2270	2270	2270	2270	0
560	20241223	092200	2380140	2270	2270	2270	2270	0
561	20241223	092100	2380140	2270	2270	2270	2270	0
562	20241223	092000	2380140	2270	2270	2270	2270	0
563	20241223	091900	2380140	2270	2270	2270	2270	0
564	20241223	091800	2380140	2270	2270	2270	2270	0
565	20241223	091700	2380140	2270	2270	2270	2270	0
566	20241223	091600	2380140	2270	2270	2270	2270	0
567	20241223	091500	2380140	2270	2270	2270	2270	0
568	20241223	091400	2380140	2270	2270	2270	2270	0
569	20241223	091300	2380140	2270	2270	2270	2270	0
570	20241223	091200	2380140	2270	2270	2270	2270	0
571	20241223	091100	2380140	2270	2270	2270	2270	0
572	20241223	091000	2380140	2270	2270	2270	2270	0
573	20241223	090900	2380140	2270	2270	2270	2270	0
574	20241223	090800	2380140	2270	2270	2270	2270	0
575	20241223	090700	2380140	2270	2270	2270	2270	0
576	20241223	090600	2380140	2270	2270	2270	2270	0
577	20241223	090500	2380140	2270	2270	2270	2270	0
578	20241223	090400	2380140	2270	2270	2270	2270	0
579	20241223	090300	2380140	2270	2270	2270	2270	0
580	20241223	090200	2380140	2270	2270	2270	2270	7
581	20241223	090100	2364250	2250	2250	2250	2250	0
582	20241223	090000	2364250	2250	2245	2250	2245	1053