KissMeData/002820/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	183800	66165650	2550	2550	2550	2550	1230
3	20241209	183700	66165650	2550	2550	2550	2550	0
4	20241209	183600	66165650	2550	2550	2550	2550	0
5	20241209	183500	66165650	2550	2550	2550	2550	0
6	20241209	183400	66165650	2550	2550	2550	2550	0
7	20241209	183300	66165650	2550	2550	2550	2550	0
8	20241209	183200	66165650	2550	2550	2550	2550	0
9	20241209	183100	66165650	2550	2550	2550	2550	0
10	20241209	183000	66165650	2550	2550	2550	2550	0
11	20241209	182900	66165650	2550	2550	2550	2550	0
12	20241209	182800	66165650	2550	2550	2550	2550	0
13	20241209	182700	66165650	2550	2550	2550	2550	0
14	20241209	182600	66165650	2550	2550	2550	2550	0
15	20241209	182500	66165650	2550	2550	2550	2550	0
16	20241209	182400	66165650	2550	2550	2550	2550	0
17	20241209	182300	66165650	2550	2550	2550	2550	0
18	20241209	182200	66165650	2550	2550	2550	2550	0
19	20241209	182100	66165650	2550	2550	2550	2550	0
20	20241209	182000	66165650	2550	2550	2550	2550	0
21	20241209	181900	66165650	2550	2550	2550	2550	0
22	20241209	181800	66165650	2550	2550	2550	2550	0
23	20241209	181700	66165650	2550	2550	2550	2550	0
24	20241209	181600	66165650	2550	2550	2550	2550	0
25	20241209	181500	66165650	2550	2550	2550	2550	0
26	20241209	181400	66165650	2550	2550	2550	2550	0
27	20241209	181300	66165650	2550	2550	2550	2550	0
28	20241209	181200	66165650	2550	2550	2550	2550	0
29	20241209	181100	66165650	2550	2550	2550	2550	0
30	20241209	181000	66165650	2550	2550	2550	2550	0
31	20241209	180900	66165650	2550	2550	2550	2550	0
32	20241209	180800	66165650	2550	2550	2550	2550	1230
33	20241209	180700	66165650	2550	2550	2550	2550	0
34	20241209	180600	66165650	2550	2550	2550	2550	0
35	20241209	180500	66165650	2550	2550	2550	2550	0
36	20241209	180400	66165650	2550	2550	2550	2550	0
37	20241209	180300	66165650	2550	2550	2550	2550	0
38	20241209	180200	66165650	2550	2550	2550	2550	0
39	20241209	180100	66165650	2550	2550	2550	2550	0
40	20241209	180000	66165650	2550	2550	2550	2550	0
41	20241209	175900	66165650	2550	2550	2550	2550	0
42	20241209	175800	66165650	2550	2550	2550	2550	0
43	20241209	175700	66165650	2550	2550	2550	2550	0
44	20241209	175600	66165650	2550	2550	2550	2550	0
45	20241209	175500	66165650	2550	2550	2550	2550	0
46	20241209	175400	66165650	2550	2550	2550	2550	0
47	20241209	175300	66165650	2550	2550	2550	2550	0
48	20241209	175200	66165650	2550	2550	2550	2550	0
49	20241209	175100	66165650	2550	2550	2550	2550	0
50	20241209	175000	66165650	2550	2550	2550	2550	0
51	20241209	174900	66165650	2550	2550	2550	2550	0
52	20241209	174800	66165650	2550	2550	2550	2550	0
53	20241209	174700	66165650	2550	2550	2550	2550	0
54	20241209	174600	66165650	2550	2550	2550	2550	0
55	20241209	174500	66165650	2550	2550	2550	2550	0
56	20241209	174400	66165650	2550	2550	2550	2550	0
57	20241209	174300	66165650	2550	2550	2550	2550	0
58	20241209	174200	66165650	2550	2550	2550	2550	0
59	20241209	174100	66165650	2550	2550	2550	2550	0
60	20241209	174000	66165650	2550	2550	2550	2550	0
61	20241209	173900	66165650	2550	2550	2550	2550	0
62	20241209	173800	66165650	2550	2550	2550	2550	1230
63	20241209	173700	66165650	2550	2550	2550	2550	0
64	20241209	173600	66165650	2550	2550	2550	2550	0
65	20241209	173500	66165650	2550	2550	2550	2550	0
66	20241209	173400	66165650	2550	2550	2550	2550	0
67	20241209	173300	66165650	2550	2550	2550	2550	0
68	20241209	173200	66165650	2550	2550	2550	2550	0
69	20241209	173100	66165650	2550	2550	2550	2550	0
70	20241209	173000	66165650	2550	2550	2550	2550	0
71	20241209	172900	66165650	2550	2550	2550	2550	0
72	20241209	172800	66165650	2550	2550	2550	2550	0
73	20241209	172700	66165650	2550	2550	2550	2550	0
74	20241209	172600	66165650	2550	2550	2550	2550	0
75	20241209	172500	66165650	2550	2550	2550	2550	0
76	20241209	172400	66165650	2550	2550	2550	2550	0
77	20241209	172300	66165650	2550	2550	2550	2550	0
78	20241209	172200	66165650	2550	2550	2550	2550	0
79	20241209	172100	66165650	2550	2550	2550	2550	0
80	20241209	172000	66165650	2550	2550	2550	2550	0
81	20241209	171900	66165650	2550	2550	2550	2550	0
82	20241209	171800	66165650	2550	2550	2550	2550	0
83	20241209	171700	66165650	2550	2550	2550	2550	0
84	20241209	171600	66165650	2550	2550	2550	2550	0
85	20241209	171500	66165650	2550	2550	2550	2550	0
86	20241209	171400	66165650	2550	2550	2550	2550	0
87	20241209	171300	66165650	2550	2550	2550	2550	0
88	20241209	171200	66165650	2550	2550	2550	2550	0
89	20241209	171100	66165650	2550	2550	2550	2550	0
90	20241209	171000	66165650	2550	2550	2550	2550	0
91	20241209	170900	66165650	2550	2550	2550	2550	0
92	20241209	170800	66165650	2550	2550	2550	2550	1230
93	20241209	170700	66165650	2550	2550	2550	2550	0
94	20241209	170600	66165650	2550	2550	2550	2550	0
95	20241209	170500	66165650	2550	2550	2550	2550	0
96	20241209	170400	66165650	2550	2550	2550	2550	0
97	20241209	170300	66165650	2550	2550	2550	2550	0
98	20241209	170200	66165650	2550	2550	2550	2550	0
99	20241209	170100	66165650	2550	2550	2550	2550	0
100	20241209	170000	66165650	2550	2550	2550	2550	0
101	20241209	165900	66165650	2550	2550	2550	2550	0
102	20241209	165800	66165650	2550	2550	2550	2550	0
103	20241209	165700	66165650	2550	2550	2550	2550	0
104	20241209	165600	66165650	2550	2550	2550	2550	0
105	20241209	165500	66165650	2550	2550	2550	2550	0
106	20241209	165400	66165650	2550	2550	2550	2550	0
107	20241209	165300	66165650	2550	2550	2550	2550	0
108	20241209	165200	66165650	2550	2550	2550	2550	0
109	20241209	165100	66165650	2550	2550	2550	2550	0
110	20241209	165000	66165650	2550	2550	2550	2550	0
111	20241209	164900	66165650	2550	2550	2550	2550	0
112	20241209	164800	66165650	2550	2550	2550	2550	0
113	20241209	164700	66165650	2550	2550	2550	2550	0
114	20241209	164600	66165650	2550	2550	2550	2550	0
115	20241209	164500	66165650	2550	2550	2550	2550	0
116	20241209	164400	66165650	2550	2550	2550	2550	0
117	20241209	164300	66165650	2550	2550	2550	2550	0
118	20241209	164200	66165650	2550	2550	2550	2550	0
119	20241209	164100	66165650	2550	2550	2550	2550	0
120	20241209	164000	66165650	2550	2550	2550	2550	0
121	20241209	163900	66165650	2550	2550	2550	2550	0
122	20241209	163800	66165650	2550	2550	2550	2550	1230
123	20241209	163700	66165650	2550	2550	2550	2550	0
124	20241209	163600	66165650	2550	2550	2550	2550	0
125	20241209	163500	66165650	2550	2550	2550	2550	0
126	20241209	163400	66165650	2550	2550	2550	2550	0
127	20241209	163300	66165650	2550	2550	2550	2550	0
128	20241209	163200	66165650	2550	2550	2550	2550	0
129	20241209	163100	66165650	2550	2550	2550	2550	0
130	20241209	163000	66165650	2550	2550	2550	2550	0
131	20241209	162900	66165650	2550	2550	2550	2550	0
132	20241209	162800	66165650	2550	2550	2550	2550	0
133	20241209	162700	66165650	2550	2550	2550	2550	0
134	20241209	162600	66165650	2550	2550	2550	2550	0
135	20241209	162500	66165650	2550	2550	2550	2550	0
136	20241209	162400	66165650	2550	2550	2550	2550	0
137	20241209	162300	66165650	2550	2550	2550	2550	0
138	20241209	162200	66165650	2550	2550	2550	2550	0
139	20241209	162100	66165650	2550	2550	2550	2550	0
140	20241209	162000	66165650	2550	2550	2550	2550	0
141	20241209	161900	66165650	2550	2550	2550	2550	0
142	20241209	161800	66165650	2550	2550	2550	2550	0
143	20241209	161700	66165650	2550	2550	2550	2550	0
144	20241209	161600	66165650	2550	2550	2550	2550	0
145	20241209	161500	66165650	2550	2550	2550	2550	0
146	20241209	161400	66165650	2550	2550	2550	2550	0
147	20241209	161300	66165650	2550	2550	2550	2550	0
148	20241209	161200	66165650	2550	2550	2550	2550	0
149	20241209	161100	66165650	2550	2550	2550	2550	0
150	20241209	161000	66165650	2550	2550	2550	2550	0
151	20241209	160900	66165650	2550	2550	2550	2550	0
152	20241209	160800	66165650	2550	2550	2550	2550	1230
153	20241209	160700	66165650	2550	2550	2550	2550	0
154	20241209	160600	66165650	2550	2550	2550	2550	0
155	20241209	160500	66165650	2550	2550	2550	2550	0
156	20241209	160400	66165650	2550	2550	2550	2550	0
157	20241209	160300	66165650	2550	2550	2550	2550	0
158	20241209	160200	66165650	2550	2550	2550	2550	0
159	20241209	160100	66165650	2550	2550	2550	2550	0
160	20241209	160000	66165650	2550	2550	2550	2550	0
161	20241209	155900	66165650	2550	2550	2550	2550	0
162	20241209	155800	66165650	2550	2550	2550	2550	0
163	20241209	155700	66165650	2550	2550	2550	2550	0
164	20241209	155600	66165650	2550	2550	2550	2550	0
165	20241209	155500	66165650	2550	2550	2550	2550	0
166	20241209	155400	66165650	2550	2550	2550	2550	0
167	20241209	155300	66165650	2550	2550	2550	2550	0
168	20241209	155200	66165650	2550	2550	2550	2550	0
169	20241209	155100	66165650	2550	2550	2550	2550	0
170	20241209	155000	66165650	2550	2550	2550	2550	0
171	20241209	154900	66165650	2550	2550	2550	2550	0
172	20241209	154800	66165650	2550	2550	2550	2550	0
173	20241209	154700	66165650	2550	2550	2550	2550	0
174	20241209	154600	66165650	2550	2550	2550	2550	0
175	20241209	154500	66165650	2550	2550	2550	2550	0
176	20241209	154400	66165650	2550	2550	2550	2550	0
177	20241209	154300	66165650	2550	2550	2550	2550	0
178	20241209	154200	66165650	2550	2550	2550	2550	0
179	20241209	154100	66165650	2550	2550	2550	2550	0
180	20241209	154000	66165650	2550	2550	2550	2550	0
181	20241209	153900	66165650	2550	2550	2550	2550	0
182	20241209	153800	66165650	2550	2550	2550	2550	1230
183	20241209	153700	66165650	2550	2550	2550	2550	0
184	20241209	153600	66165650	2550	2550	2550	2550	0
185	20241209	153500	66165650	2550	2550	2550	2550	0
186	20241209	153400	66165650	2550	2550	2550	2550	0
187	20241209	153300	66165650	2550	2550	2550	2550	0
188	20241209	153200	66165650	2550	2550	2550	2550	0
189	20241209	153100	66165650	2550	2550	2550	2550	0
190	20241209	153000	66165650	2550	2550	2550	2550	1230
191	20241209	152900	63029150	2550	2550	2550	2550	0
192	20241209	152800	63029150	2550	2550	2550	2550	0
193	20241209	152700	63029150	2550	2550	2550	2550	0
194	20241209	152600	63029150	2550	2550	2550	2550	0
195	20241209	152500	63029150	2550	2550	2550	2550	0
196	20241209	152400	63029150	2550	2550	2550	2550	0
197	20241209	152300	63029150	2550	2550	2550	2550	0
198	20241209	152200	63029150	2550	2550	2550	2550	0
199	20241209	152100	63029150	2550	2550	2550	2550	0
200	20241209	152000	63029150	2550	2550	2550	2550	0
201	20241209	151900	63029150	2550	2510	2550	2510	269
202	20241209	151800	62350110	2515	2515	2515	2515	0
203	20241209	151700	62350110	2515	2515	2515	2515	5
204	20241209	151600	62337535	2505	2505	2505	2505	0
205	20241209	151500	62337535	2505	2505	2505	2505	0
206	20241209	151400	62337535	2505	2505	2505	2505	0
207	20241209	151300	62337535	2505	2505	2505	2505	0
208	20241209	151200	62337535	2505	2505	2505	2505	0
209	20241209	151100	62337535	2505	2505	2505	2505	0
210	20241209	151000	62337535	2505	2505	2505	2505	0
211	20241209	150900	62337535	2505	2505	2505	2505	0
212	20241209	150800	62337535	2505	2505	2505	2505	0
213	20241209	150700	62337535	2505	2505	2505	2505	0
214	20241209	150600	62337535	2505	2505	2505	2505	0
215	20241209	150500	62337535	2505	2505	2505	2505	0
216	20241209	150400	62337535	2505	2505	2505	2505	0
217	20241209	150300	62337535	2505	2505	2505	2505	0
218	20241209	150200	62337535	2505	2505	2505	2505	0
219	20241209	150100	62337535	2505	2505	2505	2505	0
220	20241209	150000	62337535	2505	2515	2515	2505	89
221	20241209	145900	62114520	2510	2510	2510	2510	0
222	20241209	145800	62114520	2510	2510	2510	2510	0
223	20241209	145700	62114520	2510	2510	2510	2510	0
224	20241209	145600	62114520	2510	2510	2510	2510	0
225	20241209	145500	62114520	2510	2510	2510	2510	0
226	20241209	145400	62114520	2510	2505	2510	2505	3
227	20241209	145300	62107000	2490	2490	2490	2490	0
228	20241209	145200	62107000	2490	2490	2490	2490	95
229	20241209	145100	61870450	2490	2495	2495	2485	881
230	20241209	145000	59676510	2505	2465	2525	2465	174
231	20241209	144900	59239260	2460	2475	2475	2460	234
232	20241209	144800	58663530	2465	2510	2555	2420	795
233	20241209	144700	56700510	2430	2430	2430	2430	0
234	20241209	144600	56700510	2430	2425	2430	2425	1096
235	20241209	144500	54038590	2420	2430	2435	2420	209
236	20241209	144400	53531530	2435	2470	2470	2430	82
237	20241209	144300	53330225	2470	2470	2470	2470	0
238	20241209	144200	53330225	2470	2470	2470	2470	10
239	20241209	144100	53305525	2470	2470	2470	2470	0
240	20241209	144000	53305525	2470	2470	2470	2470	0
241	20241209	143900	53305525	2470	2470	2470	2470	0
242	20241209	143800	53305525	2470	2480	2480	2470	65
243	20241209	143700	53144965	2490	2490	2490	2490	0
244	20241209	143600	53144965	2490	2500	2500	2490	6
245	20241209	143500	53129995	2520	2520	2520	2520	0
246	20241209	143400	53129995	2520	2520	2520	2520	0
247	20241209	143300	53129995	2520	2520	2520	2520	0
248	20241209	143200	53129995	2520	2520	2520	2520	4
249	20241209	143100	53119915	2510	2555	2555	2510	1461
250	20241209	143000	49426090	2570	2570	2570	2570	0
251	20241209	142900	49426090	2570	2570	2570	2570	0
252	20241209	142800	49426090	2570	2570	2570	2570	0
253	20241209	142700	49426090	2570	2560	2570	2560	55
254	20241209	142600	49285240	2560	2560	2560	2560	2
255	20241209	142500	49280120	2560	2555	2560	2555	280
256	20241209	142400	48564350	2540	2530	2540	2530	80
257	20241209	142300	48361550	2535	2530	2535	2530	10
258	20241209	142200	48336225	2525	2550	2550	2525	105
259	20241209	142100	48070350	2545	2545	2545	2545	0
260	20241209	142000	48070350	2545	2545	2545	2545	5
261	20241209	141900	48057625	2535	2535	2535	2535	10
262	20241209	141800	48032275	2525	2535	2555	2520	76
263	20241209	141700	47838955	2535	2540	2545	2535	20
264	20241209	141600	47788155	2535	2535	2535	2535	15
265	20241209	141500	47750130	2535	2560	2560	2535	20
266	20241209	141400	47699230	2570	2570	2570	2570	5
267	20241209	141300	47686380	2560	2560	2560	2560	46
268	20241209	141200	47568620	2545	2545	2545	2545	8
269	20241209	141100	47548260	2540	2550	2550	2540	409
270	20241209	141000	46508925	2560	2535	2605	2535	5827
271	20241209	140900	31432640	2525	2520	2525	2520	6
272	20241209	140800	31417505	2550	2550	2550	2550	1
273	20241209	140700	31414955	2470	2470	2470	2470	0
274	20241209	140600	31414955	2470	2450	2470	2450	401
275	20241209	140500	30430115	2445	2445	2445	2445	0
276	20241209	140400	30430115	2445	2435	2445	2435	117
277	20241209	140300	30145050	2435	2415	2435	2415	500
278	20241209	140200	28932530	2415	2410	2415	2410	101
279	20241209	140100	28689115	2405	2405	2405	2405	128
280	20241209	140000	28381275	2405	2405	2405	2405	1
281	20241209	135900	28378870	2400	2395	2400	2395	209
282	20241209	135800	27877770	2390	2390	2390	2390	10
283	20241209	135700	27853870	2430	2430	2430	2430	0
284	20241209	135600	27853870	2430	2430	2430	2430	0
285	20241209	135500	27853870	2430	2430	2430	2430	0
286	20241209	135400	27853870	2430	2430	2430	2430	1
287	20241209	135300	27851440	2415	2415	2415	2415	299
288	20241209	135200	27129355	2410	2410	2410	2410	210
289	20241209	135100	26623255	2430	2440	2440	2400	3020
290	20241209	135000	19344115	2460	2455	2460	2455	4
291	20241209	134900	19334280	2435	2435	2435	2435	0
292	20241209	134800	19334280	2435	2435	2435	2435	0
293	20241209	134700	19334280	2435	2435	2435	2435	0
294	20241209	134600	19334280	2435	2435	2435	2435	0
295	20241209	134500	19334280	2435	2435	2435	2435	0
296	20241209	134400	19334280	2435	2435	2435	2435	0
297	20241209	134300	19334280	2435	2435	2435	2435	0
298	20241209	134200	19334280	2435	2435	2435	2435	0
299	20241209	134100	19334280	2435	2435	2435	2435	0
300	20241209	134000	19334280	2435	2435	2435	2435	0
301	20241209	133900	19334280	2435	2435	2435	2435	0
302	20241209	133800	19334280	2435	2435	2435	2435	0
303	20241209	133700	19334280	2435	2435	2435	2435	0
304	20241209	133600	19334280	2435	2435	2435	2435	0
305	20241209	133500	19334280	2435	2435	2435	2435	0
306	20241209	133400	19334280	2435	2435	2435	2435	0
307	20241209	133300	19334280	2435	2435	2435	2435	0
308	20241209	133200	19334280	2435	2435	2435	2435	0
309	20241209	133100	19334280	2435	2435	2435	2435	0
310	20241209	133000	19334280	2435	2435	2435	2435	0
311	20241209	132900	19334280	2435	2435	2435	2435	0
312	20241209	132800	19334280	2435	2425	2435	2425	495
313	20241209	132700	18128965	2425	2425	2425	2425	0
314	20241209	132600	18128965	2425	2425	2425	2425	1
315	20241209	132500	18126540	2420	2425	2425	2420	7
316	20241209	132400	18109580	2420	2405	2420	2405	368
317	20241209	132300	17219575	2420	2420	2420	2420	0
318	20241209	132200	17219575	2420	2420	2420	2420	0
319	20241209	132100	17219575	2420	2420	2420	2420	0
320	20241209	132000	17219575	2420	2420	2420	2420	0
321	20241209	131900	17219575	2420	2420	2420	2420	0
322	20241209	131800	17219575	2420	2420	2420	2420	0
323	20241209	131700	17219575	2420	2420	2420	2420	0
324	20241209	131600	17219575	2420	2420	2420	2420	0
325	20241209	131500	17219575	2420	2420	2420	2420	0
326	20241209	131400	17219575	2420	2420	2420	2420	0
327	20241209	131300	17219575	2420	2420	2420	2420	0
328	20241209	131200	17219575	2420	2420	2420	2420	0
329	20241209	131100	17219575	2420	2420	2420	2420	0
330	20241209	131000	17219575	2420	2420	2420	2420	0
331	20241209	130900	17219575	2420	2420	2420	2420	1
332	20241209	130800	17217155	2410	2410	2410	2410	0
333	20241209	130700	17217155	2410	2430	2440	2410	1555
334	20241209	130600	13456430	2470	2470	2470	2470	0
335	20241209	130500	13456430	2470	2470	2470	2470	0
336	20241209	130400	13456430	2470	2470	2470	2470	0
337	20241209	130300	13456430	2470	2470	2470	2470	0
338	20241209	130200	13456430	2470	2470	2470	2470	0
339	20241209	130100	13456430	2470	2470	2470	2470	0
340	20241209	130000	13456430	2470	2470	2470	2470	0
341	20241209	125900	13456430	2470	2470	2470	2470	0
342	20241209	125800	13456430	2470	2470	2470	2470	0
343	20241209	125700	13456430	2470	2470	2470	2470	0
344	20241209	125600	13456430	2470	2470	2470	2470	0
345	20241209	125500	13456430	2470	2470	2470	2470	0
346	20241209	125400	13456430	2470	2470	2470	2470	0
347	20241209	125300	13456430	2470	2470	2470	2470	0
348	20241209	125200	13456430	2470	2470	2470	2470	0
349	20241209	125100	13456430	2470	2470	2470	2470	0
350	20241209	125000	13456430	2470	2470	2470	2470	0
351	20241209	124900	13456430	2470	2470	2470	2470	0
352	20241209	124800	13456430	2470	2470	2470	2470	0
353	20241209	124700	13456430	2470	2450	2470	2440	29
354	20241209	124600	13385260	2460	2440	2470	2440	61
355	20241209	124500	13235635	2440	2440	2475	2440	375
356	20241209	124400	12310200	2440	2440	2440	2440	0
357	20241209	124300	12310200	2440	2440	2440	2440	0
358	20241209	124200	12310200	2440	2440	2440	2440	0
359	20241209	124100	12310200	2440	2440	2440	2440	0
360	20241209	124000	12310200	2440	2440	2440	2440	0
361	20241209	123900	12310200	2440	2440	2440	2440	0
362	20241209	123800	12310200	2440	2440	2440	2440	0
363	20241209	123700	12310200	2440	2440	2440	2440	1
364	20241209	123600	12307760	2430	2430	2430	2430	90
365	20241209	123500	12089060	2430	2430	2430	2430	0
366	20241209	123400	12089060	2430	2430	2430	2430	0
367	20241209	123300	12089060	2430	2430	2430	2430	0
368	20241209	123200	12089060	2430	2430	2430	2430	0
369	20241209	123100	12089060	2430	2430	2430	2430	0
370	20241209	123000	12089060	2430	2430	2430	2430	0
371	20241209	122900	12089060	2430	2430	2430	2430	0
372	20241209	122800	12089060	2430	2430	2430	2430	0
373	20241209	122700	12089060	2430	2430	2430	2430	0
374	20241209	122600	12089060	2430	2430	2430	2430	0
375	20241209	122500	12089060	2430	2430	2430	2430	0
376	20241209	122400	12089060	2430	2430	2430	2430	1
377	20241209	122300	12086630	2430	2430	2430	2430	0
378	20241209	122200	12086630	2430	2430	2430	2430	0
379	20241209	122100	12086630	2430	2430	2430	2430	1
380	20241209	122000	12084200	2425	2430	2470	2425	4
381	20241209	121900	12074450	2425	2425	2425	2425	8
382	20241209	121800	12055050	2430	2430	2430	2430	0
383	20241209	121700	12055050	2430	2430	2430	2430	0
384	20241209	121600	12055050	2430	2430	2430	2430	0
385	20241209	121500	12055050	2430	2430	2430	2430	0
386	20241209	121400	12055050	2430	2430	2430	2430	19
387	20241209	121300	12008880	2430	2430	2430	2430	0
388	20241209	121200	12008880	2430	2430	2430	2430	0
389	20241209	121100	12008880	2430	2430	2430	2430	0
390	20241209	121000	12008880	2430	2430	2430	2430	0
391	20241209	120900	12008880	2430	2430	2430	2430	0
392	20241209	120800	12008880	2430	2430	2430	2430	0
393	20241209	120700	12008880	2430	2430	2430	2430	0
394	20241209	120600	12008880	2430	2430	2430	2425	7
395	20241209	120500	11991875	2430	2430	2430	2430	0
396	20241209	120400	11991875	2430	2430	2430	2430	0
397	20241209	120300	11991875	2430	2430	2430	2430	0
398	20241209	120200	11991875	2430	2430	2430	2430	0
399	20241209	120100	11991875	2430	2420	2430	2420	188
400	20241209	120000	11536895	2420	2420	2420	2420	0
401	20241209	115900	11536895	2420	2420	2420	2420	1
402	20241209	115800	11534475	2410	2435	2435	2410	336
403	20241209	115700	10722580	2475	2475	2475	2475	0
404	20241209	115600	10722580	2475	2475	2475	2475	0
405	20241209	115500	10722580	2475	2475	2475	2475	0
406	20241209	115400	10722580	2475	2475	2475	2475	0
407	20241209	115300	10722580	2475	2475	2475	2475	0
408	20241209	115200	10722580	2475	2475	2475	2475	0
409	20241209	115100	10722580	2475	2475	2475	2475	0
410	20241209	115000	10722580	2475	2440	2475	2440	5
411	20241209	114900	10710255	2440	2440	2440	2440	7
412	20241209	114800	10693175	2440	2440	2440	2440	0
413	20241209	114700	10693175	2440	2440	2440	2440	51
414	20241209	114600	10568735	2440	2445	2445	2440	11
415	20241209	114500	10541890	2475	2440	2475	2435	141
416	20241209	114400	10197395	2445	2445	2445	2445	10
417	20241209	114300	10172945	2455	2445	2455	2440	14
418	20241209	114200	10138630	2440	2440	2440	2440	0
419	20241209	114100	10138630	2440	2440	2440	2440	0
420	20241209	114000	10138630	2440	2440	2440	2440	0
421	20241209	113900	10138630	2440	2440	2440	2440	0
422	20241209	113800	10138630	2440	2440	2440	2440	0
423	20241209	113700	10138630	2440	2440	2440	2440	3
424	20241209	113600	10131310	2440	2435	2440	2435	4
425	20241209	113500	10121565	2430	2410	2430	2410	130
426	20241209	113400	9806160	2410	2410	2410	2410	0
427	20241209	113300	9806160	2410	2410	2410	2410	0
428	20241209	113200	9806160	2410	2410	2410	2410	0
429	20241209	113100	9806160	2410	2410	2410	2410	0
430	20241209	113000	9806160	2410	2410	2410	2410	0
431	20241209	112900	9806160	2410	2410	2410	2410	0
432	20241209	112800	9806160	2410	2410	2410	2410	0
433	20241209	112700	9806160	2410	2410	2410	2410	0
434	20241209	112600	9806160	2410	2410	2410	2410	0
435	20241209	112500	9806160	2410	2410	2410	2410	0
436	20241209	112400	9806160	2410	2410	2410	2410	0
437	20241209	112300	9806160	2410	2410	2410	2410	0
438	20241209	112200	9806160	2410	2410	2410	2410	0
439	20241209	112100	9806160	2410	2410	2410	2410	0
440	20241209	112000	9806160	2410	2410	2410	2410	0
441	20241209	111900	9806160	2410	2410	2410	2410	0
442	20241209	111800	9806160	2410	2405	2410	2390	81
443	20241209	111700	9612525	2410	2410	2410	2410	0
444	20241209	111600	9612525	2410	2410	2410	2410	0
445	20241209	111500	9612525	2410	2410	2410	2410	0
446	20241209	111400	9612525	2410	2410	2410	2410	0
447	20241209	111300	9612525	2410	2410	2410	2410	0
448	20241209	111200	9612525	2410	2410	2410	2410	0
449	20241209	111100	9612525	2410	2410	2410	2410	0
450	20241209	111000	9612525	2410	2410	2410	2410	0
451	20241209	110900	9612525	2410	2410	2410	2410	0
452	20241209	110800	9612525	2410	2410	2410	2410	0
453	20241209	110700	9612525	2410	2410	2410	2410	0
454	20241209	110600	9612525	2410	2410	2410	2410	1
455	20241209	110500	9610115	2400	2400	2400	2400	0
456	20241209	110400	9610115	2400	2400	2400	2400	0
457	20241209	110300	9610115	2400	2400	2400	2400	0
458	20241209	110200	9610115	2400	2400	2400	2400	200
459	20241209	110100	9130115	2400	2400	2400	2400	614
460	20241209	110000	7656515	2400	2400	2400	2400	0
461	20241209	105900	7656515	2400	2400	2400	2400	0
462	20241209	105800	7656515	2400	2400	2400	2400	0
463	20241209	105700	7656515	2400	2400	2400	2400	0
464	20241209	105600	7656515	2400	2400	2400	2400	1
465	20241209	105500	7654115	2390	2390	2390	2390	0
466	20241209	105400	7654115	2390	2390	2390	2390	0
467	20241209	105300	7654115	2390	2390	2390	2390	0
468	20241209	105200	7654115	2390	2390	2390	2390	0
469	20241209	105100	7654115	2390	2400	2400	2385	74
470	20241209	105000	7476775	2400	2400	2400	2400	0
471	20241209	104900	7476775	2400	2400	2400	2400	0
472	20241209	104800	7476775	2400	2400	2400	2400	0
473	20241209	104700	7476775	2400	2400	2400	2400	0
474	20241209	104600	7476775	2400	2400	2400	2400	0
475	20241209	104500	7476775	2400	2400	2400	2400	0
476	20241209	104400	7476775	2400	2400	2400	2400	0
477	20241209	104300	7476775	2400	2400	2400	2400	24
478	20241209	104200	7419175	2400	2400	2400	2400	0
479	20241209	104100	7419175	2400	2400	2400	2400	0
480	20241209	104000	7419175	2400	2400	2400	2400	14
481	20241209	103900	7385575	2400	2400	2400	2400	0
482	20241209	103800	7385575	2400	2400	2400	2400	0
483	20241209	103700	7385575	2400	2400	2400	2400	0
484	20241209	103600	7385575	2400	2400	2400	2400	0
485	20241209	103500	7385575	2400	2405	2405	2400	25
486	20241209	103400	7325525	2405	2405	2405	2405	3
487	20241209	103300	7318310	2405	2405	2405	2405	0
488	20241209	103200	7318310	2405	2405	2405	2405	0
489	20241209	103100	7318310	2405	2405	2405	2405	7
490	20241209	103000	7301475	2415	2415	2415	2415	0
491	20241209	102900	7301475	2415	2415	2415	2415	0
492	20241209	102800	7301475	2415	2415	2415	2415	0
493	20241209	102700	7301475	2415	2415	2415	2415	0
494	20241209	102600	7301475	2415	2405	2415	2405	3
495	20241209	102500	7294250	2405	2405	2405	2405	0
496	20241209	102400	7294250	2405	2400	2405	2400	470
497	20241209	102300	6164175	2400	2400	2400	2400	0
498	20241209	102200	6164175	2400	2400	2400	2400	0
499	20241209	102100	6164175	2400	2400	2400	2400	0
500	20241209	102000	6164175	2400	2400	2400	2400	0
501	20241209	101900	6164175	2400	2400	2400	2400	0
502	20241209	101800	6164175	2400	2400	2400	2400	0
503	20241209	101700	6164175	2400	2400	2400	2400	0
504	20241209	101600	6164175	2400	2400	2400	2400	0
505	20241209	101500	6164175	2400	2400	2400	2400	0
506	20241209	101400	6164175	2400	2400	2400	2400	0
507	20241209	101300	6164175	2400	2400	2400	2400	0
508	20241209	101200	6164175	2400	2400	2400	2400	4
509	20241209	101100	6154575	2400	2400	2400	2400	4
510	20241209	101000	6144975	2405	2405	2405	2405	0
511	20241209	100900	6144975	2405	2405	2405	2405	0
512	20241209	100800	6144975	2405	2405	2405	2405	0
513	20241209	100700	6144975	2405	2405	2405	2405	0
514	20241209	100600	6144975	2405	2405	2405	2405	0
515	20241209	100500	6144975	2405	2405	2405	2405	0
516	20241209	100400	6144975	2405	2405	2405	2405	0
517	20241209	100300	6144975	2405	2405	2405	2405	0
518	20241209	100200	6144975	2405	2405	2405	2405	0
519	20241209	100100	6144975	2405	2405	2405	2405	0
520	20241209	100000	6144975	2405	2405	2405	2405	1
521	20241209	095900	6142570	2405	2405	2405	2405	0
522	20241209	095800	6142570	2405	2405	2405	2405	0
523	20241209	095700	6142570	2405	2405	2405	2405	0
524	20241209	095600	6142570	2405	2405	2405	2405	0
525	20241209	095500	6142570	2405	2405	2405	2405	1
526	20241209	095400	6140165	2385	2385	2385	2385	0
527	20241209	095300	6140165	2385	2385	2385	2385	81
528	20241209	095200	5946980	2410	2405	2410	2405	3
529	20241209	095100	5939760	2405	2405	2405	2405	1
530	20241209	095000	5937355	2410	2410	2410	2410	0
531	20241209	094900	5937355	2410	2410	2410	2410	0
532	20241209	094800	5937355	2410	2410	2410	2410	0
533	20241209	094700	5937355	2410	2410	2410	2410	0
534	20241209	094600	5937355	2410	2410	2410	2410	0
535	20241209	094500	5937355	2410	2410	2410	2410	0
536	20241209	094400	5937355	2410	2410	2410	2410	0
537	20241209	094300	5937355	2410	2410	2410	2410	0
538	20241209	094200	5937355	2410	2410	2410	2410	0
539	20241209	094100	5937355	2410	2410	2410	2410	0
540	20241209	094000	5937355	2410	2410	2410	2410	0
541	20241209	093900	5937355	2410	2410	2410	2410	0
542	20241209	093800	5937355	2410	2410	2410	2410	26
543	20241209	093700	5874695	2410	2410	2410	2410	0
544	20241209	093600	5874695	2410	2405	2410	2405	6
545	20241209	093500	5860250	2405	2405	2405	2405	19
546	20241209	093400	5814555	2405	2385	2405	2385	953
547	20241209	093300	3541350	2385	2385	2385	2385	0
548	20241209	093200	3541350	2385	2385	2385	2385	0
549	20241209	093100	3541350	2385	2400	2400	2385	67
550	20241209	093000	3380715	2410	2430	2430	2400	16
551	20241209	092900	3342275	2400	2445	2445	2400	1106
552	20241209	092800	654555	2455	2455	2455	2455	0
553	20241209	092700	654555	2455	2455	2455	2455	0
554	20241209	092600	654555	2455	2455	2455	2455	1
555	20241209	092500	652100	2440	2440	2440	2440	0
556	20241209	092400	652100	2440	2440	2440	2440	0
557	20241209	092300	652100	2440	2440	2440	2440	0
558	20241209	092200	652100	2440	2440	2440	2440	0
559	20241209	092100	652100	2440	2440	2440	2440	0
560	20241209	092000	652100	2440	2440	2440	2440	78
561	20241209	091900	461780	2440	2440	2440	2440	0
562	20241209	091800	461780	2440	2440	2440	2440	0
563	20241209	091700	461780	2440	2440	2440	2440	0
564	20241209	091600	461780	2440	2440	2440	2440	0
565	20241209	091500	461780	2440	2440	2440	2440	0
566	20241209	091400	461780	2440	2440	2440	2440	0
567	20241209	091300	461780	2440	2440	2440	2440	1
568	20241209	091200	459340	2440	2440	2440	2440	0
569	20241209	091100	459340	2440	2465	2465	2440	19
570	20241209	091000	412755	2475	2475	2475	2475	30
571	20241209	090900	338505	2475	2475	2475	2475	0
572	20241209	090800	338505	2475	2475	2475	2475	0
573	20241209	090700	338505	2475	2475	2475	2475	9
574	20241209	090600	316230	2490	2490	2490	2490	38
575	20241209	090500	221610	2490	2490	2490	2490	0
576	20241209	090400	221610	2490	2490	2490	2490	0
577	20241209	090300	221610	2490	2490	2490	2490	0
578	20241209	090200	221610	2490	2490	2490	2490	0
579	20241209	090100	221610	2490	2490	2490	2490	0
580	20241209	090000	221610	2490	2490	2490	2490	89