KissMeData/002460/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	183700	50690910	9550	9550	9550	9550	61
3	20241218	183600	50690910	9550	9550	9550	9550	0
4	20241218	183500	50690910	9550	9550	9550	9550	0
5	20241218	183400	50690910	9550	9550	9550	9550	0
6	20241218	183300	50690910	9550	9550	9550	9550	0
7	20241218	183200	50690910	9550	9550	9550	9550	0
8	20241218	183100	50690910	9550	9550	9550	9550	0
9	20241218	183000	50690910	9550	9550	9550	9550	0
10	20241218	182900	50690910	9550	9550	9550	9550	0
11	20241218	182800	50690910	9550	9550	9550	9550	0
12	20241218	182700	50690910	9550	9550	9550	9550	0
13	20241218	182600	50690910	9550	9550	9550	9550	0
14	20241218	182500	50690910	9550	9550	9550	9550	0
15	20241218	182400	50690910	9550	9550	9550	9550	0
16	20241218	182300	50690910	9550	9550	9550	9550	0
17	20241218	182200	50690910	9550	9550	9550	9550	0
18	20241218	182100	50690910	9550	9550	9550	9550	0
19	20241218	182000	50690910	9550	9550	9550	9550	0
20	20241218	181900	50690910	9550	9550	9550	9550	0
21	20241218	181800	50690910	9550	9550	9550	9550	0
22	20241218	181700	50690910	9550	9550	9550	9550	0
23	20241218	181600	50690910	9550	9550	9550	9550	0
24	20241218	181500	50690910	9550	9550	9550	9550	0
25	20241218	181400	50690910	9550	9550	9550	9550	0
26	20241218	181300	50690910	9550	9550	9550	9550	0
27	20241218	181200	50690910	9550	9550	9550	9550	0
28	20241218	181100	50690910	9550	9550	9550	9550	0
29	20241218	181000	50690910	9550	9550	9550	9550	0
30	20241218	180900	50690910	9550	9550	9550	9550	0
31	20241218	180800	50690910	9550	9550	9550	9550	0
32	20241218	180700	50690910	9550	9550	9550	9550	61
33	20241218	180600	50690910	9550	9550	9550	9550	0
34	20241218	180500	50690910	9550	9550	9550	9550	0
35	20241218	180400	50690910	9550	9550	9550	9550	0
36	20241218	180300	50690910	9550	9550	9550	9550	0
37	20241218	180200	50690910	9550	9550	9550	9550	0
38	20241218	180100	50690910	9550	9550	9550	9550	0
39	20241218	180000	50690910	9550	9550	9550	9550	0
40	20241218	175900	50690910	9550	9550	9550	9550	0
41	20241218	175800	50690910	9550	9550	9550	9550	0
42	20241218	175700	50690910	9550	9550	9550	9550	0
43	20241218	175600	50690910	9550	9550	9550	9550	0
44	20241218	175500	50690910	9550	9550	9550	9550	0
45	20241218	175400	50690910	9550	9550	9550	9550	0
46	20241218	175300	50690910	9550	9550	9550	9550	0
47	20241218	175200	50690910	9550	9550	9550	9550	0
48	20241218	175100	50690910	9550	9550	9550	9550	0
49	20241218	175000	50690910	9550	9550	9550	9550	0
50	20241218	174900	50690910	9550	9550	9550	9550	0
51	20241218	174800	50690910	9550	9550	9550	9550	0
52	20241218	174700	50690910	9550	9550	9550	9550	0
53	20241218	174600	50690910	9550	9550	9550	9550	0
54	20241218	174500	50690910	9550	9550	9550	9550	0
55	20241218	174400	50690910	9550	9550	9550	9550	0
56	20241218	174300	50690910	9550	9550	9550	9550	0
57	20241218	174200	50690910	9550	9550	9550	9550	0
58	20241218	174100	50690910	9550	9550	9550	9550	0
59	20241218	174000	50690910	9550	9550	9550	9550	0
60	20241218	173900	50690910	9550	9550	9550	9550	0
61	20241218	173800	50690910	9550	9550	9550	9550	0
62	20241218	173700	50690910	9550	9550	9550	9550	61
63	20241218	173600	50690910	9550	9550	9550	9550	0
64	20241218	173500	50690910	9550	9550	9550	9550	0
65	20241218	173400	50690910	9550	9550	9550	9550	0
66	20241218	173300	50690910	9550	9550	9550	9550	0
67	20241218	173200	50690910	9550	9550	9550	9550	0
68	20241218	173100	50690910	9550	9550	9550	9550	0
69	20241218	173000	50690910	9550	9550	9550	9550	0
70	20241218	172900	50690910	9550	9550	9550	9550	0
71	20241218	172800	50690910	9550	9550	9550	9550	0
72	20241218	172700	50690910	9550	9550	9550	9550	0
73	20241218	172600	50690910	9550	9550	9550	9550	0
74	20241218	172500	50690910	9550	9550	9550	9550	0
75	20241218	172400	50690910	9550	9550	9550	9550	0
76	20241218	172300	50690910	9550	9550	9550	9550	0
77	20241218	172200	50690910	9550	9550	9550	9550	0
78	20241218	172100	50690910	9550	9550	9550	9550	0
79	20241218	172000	50690910	9550	9550	9550	9550	0
80	20241218	171900	50690910	9550	9550	9550	9550	0
81	20241218	171800	50690910	9550	9550	9550	9550	0
82	20241218	171700	50690910	9550	9550	9550	9550	0
83	20241218	171600	50690910	9550	9550	9550	9550	0
84	20241218	171500	50690910	9550	9550	9550	9550	0
85	20241218	171400	50690910	9550	9550	9550	9550	0
86	20241218	171300	50690910	9550	9550	9550	9550	0
87	20241218	171200	50690910	9550	9550	9550	9550	0
88	20241218	171100	50690910	9550	9550	9550	9550	0
89	20241218	171000	50690910	9550	9550	9550	9550	0
90	20241218	170900	50690910	9550	9550	9550	9550	0
91	20241218	170800	50690910	9550	9550	9550	9550	0
92	20241218	170700	50690910	9550	9550	9550	9550	61
93	20241218	170600	50690910	9550	9550	9550	9550	0
94	20241218	170500	50690910	9550	9550	9550	9550	0
95	20241218	170400	50690910	9550	9550	9550	9550	0
96	20241218	170300	50690910	9550	9550	9550	9550	0
97	20241218	170200	50690910	9550	9550	9550	9550	0
98	20241218	170100	50690910	9550	9550	9550	9550	0
99	20241218	170000	50690910	9550	9550	9550	9550	0
100	20241218	165900	50690910	9550	9550	9550	9550	0
101	20241218	165800	50690910	9550	9550	9550	9550	0
102	20241218	165700	50690910	9550	9550	9550	9550	0
103	20241218	165600	50690910	9550	9550	9550	9550	0
104	20241218	165500	50690910	9550	9550	9550	9550	0
105	20241218	165400	50690910	9550	9550	9550	9550	0
106	20241218	165300	50690910	9550	9550	9550	9550	0
107	20241218	165200	50690910	9550	9550	9550	9550	0
108	20241218	165100	50690910	9550	9550	9550	9550	0
109	20241218	165000	50690910	9550	9550	9550	9550	0
110	20241218	164900	50690910	9550	9550	9550	9550	0
111	20241218	164800	50690910	9550	9550	9550	9550	0
112	20241218	164700	50690910	9550	9550	9550	9550	0
113	20241218	164600	50690910	9550	9550	9550	9550	0
114	20241218	164500	50690910	9550	9550	9550	9550	0
115	20241218	164400	50690910	9550	9550	9550	9550	0
116	20241218	164300	50690910	9550	9550	9550	9550	0
117	20241218	164200	50690910	9550	9550	9550	9550	0
118	20241218	164100	50690910	9550	9550	9550	9550	0
119	20241218	164000	50690910	9550	9550	9550	9550	0
120	20241218	163900	50690910	9550	9550	9550	9550	0
121	20241218	163800	50690910	9550	9550	9550	9550	0
122	20241218	163700	50690910	9550	9550	9550	9550	61
123	20241218	163600	50690910	9550	9550	9550	9550	0
124	20241218	163500	50690910	9550	9550	9550	9550	0
125	20241218	163400	50690910	9550	9550	9550	9550	0
126	20241218	163300	50690910	9550	9550	9550	9550	0
127	20241218	163200	50690910	9550	9550	9550	9550	0
128	20241218	163100	50690910	9550	9550	9550	9550	0
129	20241218	163000	50690910	9550	9550	9550	9550	0
130	20241218	162900	50690910	9550	9550	9550	9550	0
131	20241218	162800	50690910	9550	9550	9550	9550	0
132	20241218	162700	50690910	9550	9550	9550	9550	0
133	20241218	162600	50690910	9550	9550	9550	9550	0
134	20241218	162500	50690910	9550	9550	9550	9550	0
135	20241218	162400	50690910	9550	9550	9550	9550	0
136	20241218	162300	50690910	9550	9550	9550	9550	0
137	20241218	162200	50690910	9550	9550	9550	9550	0
138	20241218	162100	50690910	9550	9550	9550	9550	0
139	20241218	162000	50690910	9550	9550	9550	9550	0
140	20241218	161900	50690910	9550	9550	9550	9550	0
141	20241218	161800	50690910	9550	9550	9550	9550	0
142	20241218	161700	50690910	9550	9550	9550	9550	0
143	20241218	161600	50690910	9550	9550	9550	9550	0
144	20241218	161500	50690910	9550	9550	9550	9550	0
145	20241218	161400	50690910	9550	9550	9550	9550	0
146	20241218	161300	50690910	9550	9550	9550	9550	0
147	20241218	161200	50690910	9550	9550	9550	9550	0
148	20241218	161100	50690910	9550	9550	9550	9550	0
149	20241218	161000	50690910	9550	9550	9550	9550	0
150	20241218	160900	50690910	9550	9550	9550	9550	0
151	20241218	160800	50690910	9550	9550	9550	9550	0
152	20241218	160700	50690910	9550	9550	9550	9550	61
153	20241218	160600	50690910	9550	9550	9550	9550	0
154	20241218	160500	50690910	9550	9550	9550	9550	0
155	20241218	160400	50690910	9550	9550	9550	9550	0
156	20241218	160300	50690910	9550	9550	9550	9550	0
157	20241218	160200	50690910	9550	9550	9550	9550	0
158	20241218	160100	50690910	9550	9550	9550	9550	0
159	20241218	160000	50690910	9550	9550	9550	9550	0
160	20241218	155900	50690910	9550	9550	9550	9550	0
161	20241218	155800	50690910	9550	9550	9550	9550	0
162	20241218	155700	50690910	9550	9550	9550	9550	0
163	20241218	155600	50690910	9550	9550	9550	9550	0
164	20241218	155500	50690910	9550	9550	9550	9550	0
165	20241218	155400	50690910	9550	9550	9550	9550	0
166	20241218	155300	50690910	9550	9550	9550	9550	0
167	20241218	155200	50690910	9550	9550	9550	9550	0
168	20241218	155100	50690910	9550	9550	9550	9550	0
169	20241218	155000	50690910	9550	9550	9550	9550	0
170	20241218	154900	50690910	9550	9550	9550	9550	0
171	20241218	154800	50690910	9550	9550	9550	9550	0
172	20241218	154700	50690910	9550	9550	9550	9550	0
173	20241218	154600	50690910	9550	9550	9550	9550	0
174	20241218	154500	50690910	9550	9550	9550	9550	0
175	20241218	154400	50690910	9550	9550	9550	9550	0
176	20241218	154300	50690910	9550	9550	9550	9550	0
177	20241218	154200	50690910	9550	9550	9550	9550	0
178	20241218	154100	50690910	9550	9550	9550	9550	0
179	20241218	154000	50690910	9550	9550	9550	9550	0
180	20241218	153900	50690910	9550	9550	9550	9550	0
181	20241218	153800	50690910	9550	9550	9550	9550	0
182	20241218	153700	50690910	9550	9550	9550	9550	61
183	20241218	153600	50690910	9550	9550	9550	9550	0
184	20241218	153500	50690910	9550	9550	9550	9550	0
185	20241218	153400	50690910	9550	9550	9550	9550	0
186	20241218	153300	50690910	9550	9550	9550	9550	0
187	20241218	153200	50690910	9550	9550	9550	9550	0
188	20241218	153100	50690910	9550	9550	9550	9550	0
189	20241218	153000	50690910	9550	9550	9550	9550	61
190	20241218	152900	50108360	9600	9600	9600	9600	0
191	20241218	152800	50108360	9600	9600	9600	9600	0
192	20241218	152700	50108360	9600	9600	9600	9600	0
193	20241218	152600	50108360	9600	9600	9600	9600	0
194	20241218	152500	50108360	9600	9600	9600	9600	0
195	20241218	152400	50108360	9600	9600	9600	9600	0
196	20241218	152300	50108360	9600	9600	9600	9600	0
197	20241218	152200	50108360	9600	9600	9600	9600	0
198	20241218	152100	50108360	9600	9600	9600	9600	0
199	20241218	152000	50108360	9600	9600	9600	9600	0
200	20241218	151900	50108360	9600	9600	9600	9600	0
201	20241218	151800	50108360	9600	9600	9600	9600	0
202	20241218	151700	50108360	9600	9600	9600	9600	0
203	20241218	151600	50108360	9600	9600	9600	9600	0
204	20241218	151500	50108360	9600	9600	9600	9600	4
205	20241218	151400	50069960	9600	9600	9600	9600	0
206	20241218	151300	50069960	9600	9600	9600	9600	1
207	20241218	151200	50060360	9560	9560	9560	9560	0
208	20241218	151100	50060360	9560	9540	9560	9540	6
209	20241218	151000	50003020	9560	9560	9560	9560	0
210	20241218	150900	50003020	9560	9560	9560	9560	0
211	20241218	150800	50003020	9560	9560	9560	9560	0
212	20241218	150700	50003020	9560	9560	9560	9560	0
213	20241218	150600	50003020	9560	9530	9560	9530	73
214	20241218	150500	49307300	9530	9530	9530	9530	0
215	20241218	150400	49307300	9530	9530	9530	9530	0
216	20241218	150300	49307300	9530	9530	9530	9530	0
217	20241218	150200	49307300	9530	9530	9530	9530	0
218	20241218	150100	49307300	9530	9530	9530	9530	0
219	20241218	150000	49307300	9530	9530	9530	9530	0
220	20241218	145900	49307300	9530	9530	9530	9530	9
221	20241218	145800	49221530	9560	9560	9560	9560	0
222	20241218	145700	49221530	9560	9560	9560	9560	0
223	20241218	145600	49221530	9560	9560	9560	9560	1
224	20241218	145500	49211970	9530	9540	9560	9530	205
225	20241218	145400	47253180	9550	9550	9550	9550	0
226	20241218	145300	47253180	9550	9550	9550	9550	5
227	20241218	145200	47205430	9600	9600	9600	9600	0
228	20241218	145100	47205430	9600	9600	9600	9600	0
229	20241218	145000	47205430	9600	9600	9600	9600	0
230	20241218	144900	47205430	9600	9600	9600	9600	0
231	20241218	144800	47205430	9600	9600	9600	9600	0
232	20241218	144700	47205430	9600	9600	9600	9600	0
233	20241218	144600	47205430	9600	9600	9600	9600	0
234	20241218	144500	47205430	9600	9600	9600	9600	0
235	20241218	144400	47205430	9600	9600	9600	9600	0
236	20241218	144300	47205430	9600	9600	9600	9600	0
237	20241218	144200	47205430	9600	9600	9600	9600	0
238	20241218	144100	47205430	9600	9600	9600	9600	0
239	20241218	144000	47205430	9600	9600	9600	9600	0
240	20241218	143900	47205430	9600	9600	9600	9600	1
241	20241218	143800	47195830	9550	9550	9550	9550	0
242	20241218	143700	47195830	9550	9550	9550	9550	0
243	20241218	143600	47195830	9550	9550	9550	9550	0
244	20241218	143500	47195830	9550	9550	9550	9550	0
245	20241218	143400	47195830	9550	9550	9550	9550	0
246	20241218	143300	47195830	9550	9550	9550	9550	0
247	20241218	143200	47195830	9550	9550	9550	9550	0
248	20241218	143100	47195830	9550	9550	9550	9550	0
249	20241218	143000	47195830	9550	9550	9550	9550	0
250	20241218	142900	47195830	9550	9550	9550	9550	0
251	20241218	142800	47195830	9550	9550	9550	9550	0
252	20241218	142700	47195830	9550	9550	9550	9550	0
253	20241218	142600	47195830	9550	9550	9550	9550	0
254	20241218	142500	47195830	9550	9550	9550	9550	0
255	20241218	142400	47195830	9550	9550	9550	9550	0
256	20241218	142300	47195830	9550	9550	9550	9550	0
257	20241218	142200	47195830	9550	9550	9550	9550	40
258	20241218	142100	46813830	9550	9550	9550	9550	0
259	20241218	142000	46813830	9550	9580	9580	9550	300
260	20241218	141900	43948590	9580	9580	9580	9580	0
261	20241218	141800	43948590	9580	9580	9580	9580	0
262	20241218	141700	43948590	9580	9580	9580	9580	0
263	20241218	141600	43948590	9580	9560	9580	9560	5
264	20241218	141500	43900730	9550	9550	9550	9550	0
265	20241218	141400	43900730	9550	9550	9550	9550	0
266	20241218	141300	43900730	9550	9550	9550	9550	0
267	20241218	141200	43900730	9550	9550	9550	9550	0
268	20241218	141100	43900730	9550	9550	9550	9550	0
269	20241218	141000	43900730	9550	9550	9550	9550	0
270	20241218	140900	43900730	9550	9550	9550	9550	0
271	20241218	140800	43900730	9550	9550	9550	9550	0
272	20241218	140700	43900730	9550	9550	9550	9550	0
273	20241218	140600	43900730	9550	9550	9550	9550	0
274	20241218	140500	43900730	9550	9570	9570	9550	200
275	20241218	140400	41989260	9600	9600	9600	9600	0
276	20241218	140300	41989260	9600	9600	9600	9600	0
277	20241218	140200	41989260	9600	9600	9600	9600	0
278	20241218	140100	41989260	9600	9600	9600	9600	0
279	20241218	140000	41989260	9600	9600	9600	9600	0
280	20241218	135900	41989260	9600	9600	9600	9600	0
281	20241218	135800	41989260	9600	9600	9600	9600	0
282	20241218	135700	41989260	9600	9600	9600	9600	0
283	20241218	135600	41989260	9600	9570	9600	9570	2
284	20241218	135500	41970090	9600	9600	9600	9600	0
285	20241218	135400	41970090	9600	9600	9600	9600	0
286	20241218	135300	41970090	9600	9600	9600	9600	0
287	20241218	135200	41970090	9600	9600	9600	9600	0
288	20241218	135100	41970090	9600	9600	9600	9600	0
289	20241218	135000	41970090	9600	9600	9600	9600	0
290	20241218	134900	41970090	9600	9600	9600	9600	0
291	20241218	134800	41970090	9600	9600	9600	9600	0
292	20241218	134700	41970090	9600	9600	9600	9600	0
293	20241218	134600	41970090	9600	9600	9600	9600	0
294	20241218	134500	41970090	9600	9600	9600	9600	0
295	20241218	134400	41970090	9600	9600	9600	9600	0
296	20241218	134300	41970090	9600	9600	9600	9600	0
297	20241218	134200	41970090	9600	9600	9600	9600	0
298	20241218	134100	41970090	9600	9600	9600	9600	0
299	20241218	134000	41970090	9600	9600	9600	9600	0
300	20241218	133900	41970090	9600	9600	9600	9600	0
301	20241218	133800	41970090	9600	9600	9600	9600	0
302	20241218	133700	41970090	9600	9600	9600	9600	0
303	20241218	133600	41970090	9600	9600	9600	9600	0
304	20241218	133500	41970090	9600	9600	9600	9600	0
305	20241218	133400	41970090	9600	9600	9600	9600	0
306	20241218	133300	41970090	9600	9600	9600	9600	0
307	20241218	133200	41970090	9600	9600	9600	9600	0
308	20241218	133100	41970090	9600	9600	9600	9600	0
309	20241218	133000	41970090	9600	9600	9600	9600	0
310	20241218	132900	41970090	9600	9570	9600	9570	100
311	20241218	132800	41013060	9570	9570	9570	9570	0
312	20241218	132700	41013060	9570	9570	9570	9570	1
313	20241218	132600	41003490	9600	9600	9600	9600	0
314	20241218	132500	41003490	9600	9600	9600	9600	0
315	20241218	132400	41003490	9600	9600	9600	9600	0
316	20241218	132300	41003490	9600	9600	9600	9600	0
317	20241218	132200	41003490	9600	9570	9600	9570	3
318	20241218	132100	40974720	9600	9600	9600	9600	0
319	20241218	132000	40974720	9600	9560	9600	9560	6
320	20241218	131900	40917260	9600	9600	9600	9560	11
321	20241218	131800	40811880	9560	9600	9600	9560	8
322	20241218	131700	40735260	9560	9560	9600	9560	4
323	20241218	131600	40696940	9600	9600	9600	9600	0
324	20241218	131500	40696940	9600	9600	9600	9600	0
325	20241218	131400	40696940	9600	9600	9600	9600	0
326	20241218	131300	40696940	9600	9600	9600	9600	0
327	20241218	131200	40696940	9600	9600	9600	9600	0
328	20241218	131100	40696940	9600	9600	9600	9600	0
329	20241218	131000	40696940	9600	9600	9600	9600	0
330	20241218	130900	40696940	9600	9600	9600	9600	0
331	20241218	130800	40696940	9600	9600	9600	9600	0
332	20241218	130700	40696940	9600	9600	9600	9600	0
333	20241218	130600	40696940	9600	9600	9600	9600	0
334	20241218	130500	40696940	9600	9600	9600	9600	0
335	20241218	130400	40696940	9600	9600	9600	9600	0
336	20241218	130300	40696940	9600	9600	9600	9600	1
337	20241218	130200	40687340	9600	9600	9600	9560	31
338	20241218	130100	40390340	9560	9560	9600	9560	434
339	20241218	130000	36240980	9550	9580	9580	9550	86
340	20241218	125900	35419650	9560	9600	9600	9550	1315
341	20241218	125800	22835540	9600	9600	9600	9600	23
342	20241218	125700	22614740	9600	9610	9610	9600	145
343	20241218	125600	21222610	9610	9610	9610	9610	51
344	20241218	125500	20732500	9660	9660	9660	9660	0
345	20241218	125400	20732500	9660	9660	9660	9660	0
346	20241218	125300	20732500	9660	9660	9660	9660	0
347	20241218	125200	20732500	9660	9660	9660	9660	0
348	20241218	125100	20732500	9660	9660	9660	9660	0
349	20241218	125000	20732500	9660	9660	9660	9660	0
350	20241218	124900	20732500	9660	9660	9660	9660	0
351	20241218	124800	20732500	9660	9680	9680	9620	13
352	20241218	124700	20607100	9620	9620	9620	9620	0
353	20241218	124600	20607100	9620	9620	9620	9620	0
354	20241218	124500	20607100	9620	9620	9620	9620	0
355	20241218	124400	20607100	9620	9620	9620	9620	0
356	20241218	124300	20607100	9620	9620	9620	9620	0
357	20241218	124200	20607100	9620	9620	9620	9620	0
358	20241218	124100	20607100	9620	9680	9680	9620	16
359	20241218	124000	20452760	9620	9680	9680	9620	34
360	20241218	123900	20124720	9620	9670	9680	9610	38
361	20241218	123800	19758040	9670	9670	9670	9670	8
362	20241218	123700	19680680	9670	9670	9670	9670	8
363	20241218	123600	19603320	9670	9630	9670	9630	39
364	20241218	123500	19226290	9650	9650	9650	9650	0
365	20241218	123400	19226290	9650	9650	9650	9650	0
366	20241218	123300	19226290	9650	9650	9650	9650	0
367	20241218	123200	19226290	9650	9650	9650	9650	0
368	20241218	123100	19226290	9650	9650	9650	9650	0
369	20241218	123000	19226290	9650	9650	9650	9650	0
370	20241218	122900	19226290	9650	9650	9650	9650	0
371	20241218	122800	19226290	9650	9650	9650	9650	0
372	20241218	122700	19226290	9650	9650	9650	9650	0
373	20241218	122600	19226290	9650	9650	9650	9650	0
374	20241218	122500	19226290	9650	9650	9650	9650	0
375	20241218	122400	19226290	9650	9650	9650	9650	0
376	20241218	122300	19226290	9650	9650	9650	9650	0
377	20241218	122200	19226290	9650	9650	9650	9650	0
378	20241218	122100	19226290	9650	9650	9650	9650	0
379	20241218	122000	19226290	9650	9650	9650	9650	0
380	20241218	121900	19226290	9650	9650	9650	9650	0
381	20241218	121800	19226290	9650	9650	9650	9650	0
382	20241218	121700	19226290	9650	9650	9650	9650	0
383	20241218	121600	19226290	9650	9650	9650	9650	0
384	20241218	121500	19226290	9650	9650	9650	9650	0
385	20241218	121400	19226290	9650	9650	9650	9650	0
386	20241218	121300	19226290	9650	9650	9650	9650	0
387	20241218	121200	19226290	9650	9650	9650	9650	0
388	20241218	121100	19226290	9650	9650	9650	9650	0
389	20241218	121000	19226290	9650	9620	9650	9620	4
390	20241218	120900	19187780	9610	9610	9610	9610	0
391	20241218	120800	19187780	9610	9610	9610	9610	0
392	20241218	120700	19187780	9610	9610	9610	9610	0
393	20241218	120600	19187780	9610	9610	9610	9610	1
394	20241218	120500	19178170	9610	9610	9610	9610	0
395	20241218	120400	19178170	9610	9610	9610	9610	0
396	20241218	120300	19178170	9610	9610	9610	9610	0
397	20241218	120200	19178170	9610	9610	9610	9610	0
398	20241218	120100	19178170	9610	9610	9610	9610	0
399	20241218	120000	19178170	9610	9610	9610	9610	0
400	20241218	115900	19178170	9610	9610	9610	9610	0
401	20241218	115800	19178170	9610	9610	9610	9610	0
402	20241218	115700	19178170	9610	9610	9610	9610	0
403	20241218	115600	19178170	9610	9610	9610	9610	0
404	20241218	115500	19178170	9610	9610	9610	9610	1
405	20241218	115400	19168560	9610	9610	9610	9610	1
406	20241218	115300	19158950	9620	9620	9620	9620	0
407	20241218	115200	19158950	9620	9620	9620	9620	0
408	20241218	115100	19158950	9620	9620	9620	9620	0
409	20241218	115000	19158950	9620	9620	9620	9620	0
410	20241218	114900	19158950	9620	9620	9620	9620	0
411	20241218	114800	19158950	9620	9620	9620	9620	0
412	20241218	114700	19158950	9620	9620	9620	9620	0
413	20241218	114600	19158950	9620	9620	9620	9620	0
414	20241218	114500	19158950	9620	9620	9620	9620	0
415	20241218	114400	19158950	9620	9620	9620	9620	0
416	20241218	114300	19158950	9620	9620	9620	9620	0
417	20241218	114200	19158950	9620	9620	9620	9620	0
418	20241218	114100	19158950	9620	9620	9620	9620	0
419	20241218	114000	19158950	9620	9620	9620	9620	0
420	20241218	113900	19158950	9620	9620	9620	9620	0
421	20241218	113800	19158950	9620	9620	9620	9620	0
422	20241218	113700	19158950	9620	9620	9620	9620	0
423	20241218	113600	19158950	9620	9620	9620	9620	0
424	20241218	113500	19158950	9620	9620	9620	9620	0
425	20241218	113400	19158950	9620	9620	9620	9620	0
426	20241218	113300	19158950	9620	9620	9620	9620	0
427	20241218	113200	19158950	9620	9620	9620	9620	0
428	20241218	113100	19158950	9620	9610	9620	9610	4
429	20241218	113000	19120500	9600	9600	9600	9600	1
430	20241218	112900	19110900	9620	9620	9620	9620	0
431	20241218	112800	19110900	9620	9620	9620	9620	0
432	20241218	112700	19110900	9620	9620	9620	9620	0
433	20241218	112600	19110900	9620	9620	9620	9620	0
434	20241218	112500	19110900	9620	9620	9620	9620	0
435	20241218	112400	19110900	9620	9620	9620	9620	0
436	20241218	112300	19110900	9620	9620	9620	9620	0
437	20241218	112200	19110900	9620	9620	9620	9620	0
438	20241218	112100	19110900	9620	9620	9620	9620	0
439	20241218	112000	19110900	9620	9620	9620	9620	0
440	20241218	111900	19110900	9620	9620	9620	9620	0
441	20241218	111800	19110900	9620	9620	9620	9620	0
442	20241218	111700	19110900	9620	9620	9620	9620	0
443	20241218	111600	19110900	9620	9620	9620	9620	0
444	20241218	111500	19110900	9620	9620	9620	9620	0
445	20241218	111400	19110900	9620	9620	9620	9620	0
446	20241218	111300	19110900	9620	9610	9620	9610	13
447	20241218	111200	18985950	9620	9620	9620	9620	0
448	20241218	111100	18985950	9620	9620	9620	9620	0
449	20241218	111000	18985950	9620	9620	9620	9620	1
450	20241218	110900	18976330	9620	9570	9620	9570	112
451	20241218	110800	17904310	9570	9570	9570	9570	0
452	20241218	110700	17904310	9570	9570	9570	9570	0
453	20241218	110600	17904310	9570	9570	9570	9570	0
454	20241218	110500	17904310	9570	9550	9570	9550	2
455	20241218	110400	17885190	9540	9540	9540	9540	0
456	20241218	110300	17885190	9540	9540	9540	9540	0
457	20241218	110200	17885190	9540	9540	9540	9540	0
458	20241218	110100	17885190	9540	9540	9540	9540	0
459	20241218	110000	17885190	9540	9540	9540	9540	0
460	20241218	105900	17885190	9540	9540	9540	9540	0
461	20241218	105800	17885190	9540	9540	9540	9540	0
462	20241218	105700	17885190	9540	9540	9540	9540	0
463	20241218	105600	17885190	9540	9540	9540	9540	0
464	20241218	105500	17885190	9540	9540	9540	9540	1
465	20241218	105400	17875650	9570	9570	9570	9570	0
466	20241218	105300	17875650	9570	9570	9570	9570	0
467	20241218	105200	17875650	9570	9570	9570	9570	0
468	20241218	105100	17875650	9570	9570	9570	9550	4
469	20241218	105000	17837390	9590	9590	9590	9590	0
470	20241218	104900	17837390	9590	9590	9590	9590	0
471	20241218	104800	17837390	9590	9590	9590	9590	0
472	20241218	104700	17837390	9590	9590	9590	9590	0
473	20241218	104600	17837390	9590	9590	9590	9590	0
474	20241218	104500	17837390	9590	9590	9590	9590	0
475	20241218	104400	17837390	9590	9590	9590	9590	0
476	20241218	104300	17837390	9590	9530	9590	9530	288
477	20241218	104200	15092660	9520	9520	9520	9520	0
478	20241218	104100	15092660	9520	9510	9520	9510	2
479	20241218	104000	15073630	9500	9500	9500	9500	0
480	20241218	103900	15073630	9500	9500	9500	9500	0
481	20241218	103800	15073630	9500	9500	9500	9500	0
482	20241218	103700	15073630	9500	9500	9500	9500	0
483	20241218	103600	15073630	9500	9500	9500	9500	100
484	20241218	103500	14123630	9500	9500	9500	9500	0
485	20241218	103400	14123630	9500	9500	9500	9500	0
486	20241218	103300	14123630	9500	9500	9500	9500	0
487	20241218	103200	14123630	9500	9510	9510	9500	160
488	20241218	103100	12603340	9510	9510	9510	9510	0
489	20241218	103000	12603340	9510	9510	9510	9510	0
490	20241218	102900	12603340	9510	9510	9510	9510	0
491	20241218	102800	12603340	9510	9510	9510	9510	0
492	20241218	102700	12603340	9510	9510	9510	9510	0
493	20241218	102600	12603340	9510	9510	9510	9510	0
494	20241218	102500	12603340	9510	9510	9510	9510	172
495	20241218	102400	10967620	9510	9510	9510	9510	3
496	20241218	102300	10939090	9510	9520	9520	9510	108
497	20241218	102200	9912000	9520	9550	9550	9520	501
498	20241218	102100	5139270	9560	9610	9610	9560	49
499	20241218	102000	4669690	9620	9620	9620	9620	1
500	20241218	101900	4660070	9610	9610	9610	9610	20
501	20241218	101800	4467870	9610	9610	9610	9610	0
502	20241218	101700	4467870	9610	9610	9610	9610	0
503	20241218	101600	4467870	9610	9610	9610	9610	0
504	20241218	101500	4467870	9610	9610	9610	9610	51
505	20241218	101400	3977760	9610	9610	9610	9610	0
506	20241218	101300	3977760	9610	9610	9610	9610	1
507	20241218	101200	3968150	9600	9610	9610	9600	5
508	20241218	101100	3920110	9620	9620	9620	9620	0
509	20241218	101000	3920110	9620	9620	9620	9620	0
510	20241218	100900	3920110	9620	9620	9620	9620	0
511	20241218	100800	3920110	9620	9620	9620	9620	8
512	20241218	100700	3843150	9620	9620	9620	9620	0
513	20241218	100600	3843150	9620	9620	9620	9620	0
514	20241218	100500	3843150	9620	9620	9620	9620	0
515	20241218	100400	3843150	9620	9620	9620	9620	2
516	20241218	100300	3823910	9610	9620	9620	9610	7
517	20241218	100200	3756630	9630	9630	9630	9630	4
518	20241218	100100	3718110	9670	9630	9670	9630	8
519	20241218	100000	3640920	9670	9630	9670	9630	9
520	20241218	095900	3554090	9630	9630	9660	9630	12
521	20241218	095800	3438500	9630	9620	9670	9620	29
522	20241218	095700	3158740	9640	9640	9640	9640	0
523	20241218	095600	3158740	9640	9620	9640	9620	2
524	20241218	095500	3139480	9620	9620	9620	9620	0
525	20241218	095400	3139480	9620	9610	9620	9610	2
526	20241218	095300	3120250	9670	9670	9670	9670	0
527	20241218	095200	3120250	9670	9670	9670	9670	0
528	20241218	095100	3120250	9670	9670	9670	9670	0
529	20241218	095000	3120250	9670	9670	9670	9670	0
530	20241218	094900	3120250	9670	9670	9670	9670	0
531	20241218	094800	3120250	9670	9670	9670	9670	0
532	20241218	094700	3120250	9670	9670	9670	9670	0
533	20241218	094600	3120250	9670	9670	9670	9670	0
534	20241218	094500	3120250	9670	9670	9670	9670	0
535	20241218	094400	3120250	9670	9670	9670	9670	0
536	20241218	094300	3120250	9670	9670	9670	9670	0
537	20241218	094200	3120250	9670	9670	9670	9670	0
538	20241218	094100	3120250	9670	9670	9680	9610	33
539	20241218	094000	2802050	9610	9610	9680	9610	22
540	20241218	093900	2589590	9660	9660	9660	9660	0
541	20241218	093800	2589590	9660	9660	9660	9660	0
542	20241218	093700	2589590	9660	9660	9660	9660	0
543	20241218	093600	2589590	9660	9680	9680	9610	13
544	20241218	093500	2464210	9610	9660	9680	9610	27
545	20241218	093400	2203600	9700	9670	9700	9670	3
546	20241218	093300	2174530	9700	9670	9700	9670	4
547	20241218	093200	2135790	9690	9690	9690	9690	0
548	20241218	093100	2135790	9690	9690	9690	9690	0
549	20241218	093000	2135790	9690	9690	9690	9690	0
550	20241218	092900	2135790	9690	9690	9690	9690	0
551	20241218	092800	2135790	9690	9690	9690	9690	0
552	20241218	092700	2135790	9690	9670	9690	9670	2
553	20241218	092600	2116430	9700	9700	9700	9700	0
554	20241218	092500	2116430	9700	9700	9700	9700	0
555	20241218	092400	2116430	9700	9690	9720	9670	7
556	20241218	092300	2048590	9670	9710	9740	9670	40
557	20241218	092200	1661130	9670	9670	9710	9670	24
558	20241218	092100	1428340	9690	9670	9700	9670	22
559	20241218	092000	1215250	9700	9660	9700	9660	5
560	20241218	091900	1166820	9660	9660	9660	9660	0
561	20241218	091800	1166820	9660	9660	9660	9660	0
562	20241218	091700	1166820	9660	9660	9660	9660	1
563	20241218	091600	1157160	9680	9680	9680	9680	0
564	20241218	091500	1157160	9680	9680	9680	9680	1
565	20241218	091400	1147480	9700	9660	9700	9660	5
566	20241218	091300	1099050	9750	9750	9750	9750	0
567	20241218	091200	1099050	9750	9750	9750	9750	0
568	20241218	091100	1099050	9750	9750	9750	9750	0
569	20241218	091000	1099050	9750	9750	9750	9750	0
570	20241218	090900	1099050	9750	9750	9750	9750	0
571	20241218	090800	1099050	9750	9750	9750	9750	0
572	20241218	090700	1099050	9750	9750	9750	9750	0
573	20241218	090600	1099050	9750	9750	9750	9750	0
574	20241218	090500	1099050	9750	9750	9750	9750	0
575	20241218	090400	1099050	9750	9750	9750	9750	0
576	20241218	090300	1099050	9750	9750	9750	9750	0
577	20241218	090200	1099050	9750	9750	9750	9750	0
578	20241218	090100	1099050	9750	9620	9750	9520	42
579	20241218	090000	694620	9560	9650	9650	9560	72