KissMeData/002200/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	183600	261283165	2830	2830	2830	2830	3820
3	20241219	183500	261283165	2830	2830	2830	2830	0
4	20241219	183400	261283165	2830	2830	2830	2830	0
5	20241219	183300	261283165	2830	2830	2830	2830	0
6	20241219	183200	261283165	2830	2830	2830	2830	0
7	20241219	183100	261283165	2830	2830	2830	2830	0
8	20241219	183000	261283165	2830	2830	2830	2830	0
9	20241219	182900	261283165	2830	2830	2830	2830	0
10	20241219	182800	261283165	2830	2830	2830	2830	0
11	20241219	182700	261283165	2830	2830	2830	2830	0
12	20241219	182600	261283165	2830	2830	2830	2830	0
13	20241219	182500	261283165	2830	2830	2830	2830	0
14	20241219	182400	261283165	2830	2830	2830	2830	0
15	20241219	182300	261283165	2830	2830	2830	2830	0
16	20241219	182200	261283165	2830	2830	2830	2830	0
17	20241219	182100	261283165	2830	2830	2830	2830	0
18	20241219	182000	261283165	2830	2830	2830	2830	0
19	20241219	181900	261283165	2830	2830	2830	2830	0
20	20241219	181800	261283165	2830	2830	2830	2830	0
21	20241219	181700	261283165	2830	2830	2830	2830	0
22	20241219	181600	261283165	2830	2830	2830	2830	0
23	20241219	181500	261283165	2830	2830	2830	2830	0
24	20241219	181400	261283165	2830	2830	2830	2830	0
25	20241219	181300	261283165	2830	2830	2830	2830	0
26	20241219	181200	261283165	2830	2830	2830	2830	0
27	20241219	181100	261283165	2830	2830	2830	2830	0
28	20241219	181000	261283165	2830	2830	2830	2830	0
29	20241219	180900	261283165	2830	2830	2830	2830	0
30	20241219	180800	261283165	2830	2830	2830	2830	0
31	20241219	180700	261283165	2830	2830	2830	2830	0
32	20241219	180600	261283165	2830	2830	2830	2830	3820
33	20241219	180500	261283165	2830	2830	2830	2830	0
34	20241219	180400	261283165	2830	2830	2830	2830	0
35	20241219	180300	261283165	2830	2830	2830	2830	0
36	20241219	180200	261283165	2830	2830	2830	2830	0
37	20241219	180100	261283165	2830	2830	2830	2830	0
38	20241219	180000	261283165	2830	2830	2830	2830	0
39	20241219	175900	261283165	2830	2830	2830	2830	0
40	20241219	175800	261283165	2830	2830	2830	2830	0
41	20241219	175700	261283165	2830	2830	2830	2830	0
42	20241219	175600	261283165	2830	2830	2830	2830	0
43	20241219	175500	261283165	2830	2830	2830	2830	0
44	20241219	175400	261283165	2830	2830	2830	2830	0
45	20241219	175300	261283165	2830	2830	2830	2830	0
46	20241219	175200	261283165	2830	2830	2830	2830	0
47	20241219	175100	261283165	2830	2830	2830	2830	0
48	20241219	175000	261283165	2830	2830	2830	2830	0
49	20241219	174900	261283165	2830	2830	2830	2830	0
50	20241219	174800	261283165	2830	2830	2830	2830	0
51	20241219	174700	261283165	2830	2830	2830	2830	0
52	20241219	174600	261283165	2830	2830	2830	2830	0
53	20241219	174500	261283165	2830	2830	2830	2830	0
54	20241219	174400	261283165	2830	2830	2830	2830	0
55	20241219	174300	261283165	2830	2830	2830	2830	0
56	20241219	174200	261283165	2830	2830	2830	2830	0
57	20241219	174100	261283165	2830	2830	2830	2830	0
58	20241219	174000	261283165	2830	2830	2830	2830	0
59	20241219	173900	261283165	2830	2830	2830	2830	0
60	20241219	173800	261283165	2830	2830	2830	2830	0
61	20241219	173700	261283165	2830	2830	2830	2830	0
62	20241219	173600	261283165	2830	2830	2830	2830	3820
63	20241219	173500	261283165	2830	2830	2830	2830	0
64	20241219	173400	261283165	2830	2830	2830	2830	0
65	20241219	173300	261283165	2830	2830	2830	2830	0
66	20241219	173200	261283165	2830	2830	2830	2830	0
67	20241219	173100	261283165	2830	2830	2830	2830	0
68	20241219	173000	261283165	2830	2830	2830	2830	0
69	20241219	172900	261283165	2830	2830	2830	2830	0
70	20241219	172800	261283165	2830	2830	2830	2830	0
71	20241219	172700	261283165	2830	2830	2830	2830	0
72	20241219	172600	261283165	2830	2830	2830	2830	0
73	20241219	172500	261283165	2830	2830	2830	2830	0
74	20241219	172400	261283165	2830	2830	2830	2830	0
75	20241219	172300	261283165	2830	2830	2830	2830	0
76	20241219	172200	261283165	2830	2830	2830	2830	0
77	20241219	172100	261283165	2830	2830	2830	2830	0
78	20241219	172000	261283165	2830	2830	2830	2830	0
79	20241219	171900	261283165	2830	2830	2830	2830	0
80	20241219	171800	261283165	2830	2830	2830	2830	0
81	20241219	171700	261283165	2830	2830	2830	2830	0
82	20241219	171600	261283165	2830	2830	2830	2830	0
83	20241219	171500	261283165	2830	2830	2830	2830	0
84	20241219	171400	261283165	2830	2830	2830	2830	0
85	20241219	171300	261283165	2830	2830	2830	2830	0
86	20241219	171200	261283165	2830	2830	2830	2830	0
87	20241219	171100	261283165	2830	2830	2830	2830	0
88	20241219	171000	261283165	2830	2830	2830	2830	0
89	20241219	170900	261283165	2830	2830	2830	2830	0
90	20241219	170800	261283165	2830	2830	2830	2830	0
91	20241219	170700	261283165	2830	2830	2830	2830	0
92	20241219	170600	261283165	2830	2830	2830	2830	3820
93	20241219	170500	261283165	2830	2830	2830	2830	0
94	20241219	170400	261283165	2830	2830	2830	2830	0
95	20241219	170300	261283165	2830	2830	2830	2830	0
96	20241219	170200	261283165	2830	2830	2830	2830	0
97	20241219	170100	261283165	2830	2830	2830	2830	0
98	20241219	170000	261283165	2830	2830	2830	2830	0
99	20241219	165900	261283165	2830	2830	2830	2830	0
100	20241219	165800	261283165	2830	2830	2830	2830	0
101	20241219	165700	261283165	2830	2830	2830	2830	0
102	20241219	165600	261283165	2830	2830	2830	2830	0
103	20241219	165500	261283165	2830	2830	2830	2830	0
104	20241219	165400	261283165	2830	2830	2830	2830	0
105	20241219	165300	261283165	2830	2830	2830	2830	0
106	20241219	165200	261283165	2830	2830	2830	2830	0
107	20241219	165100	261283165	2830	2830	2830	2830	0
108	20241219	165000	261283165	2830	2830	2830	2830	0
109	20241219	164900	261283165	2830	2830	2830	2830	0
110	20241219	164800	261283165	2830	2830	2830	2830	0
111	20241219	164700	261283165	2830	2830	2830	2830	0
112	20241219	164600	261283165	2830	2830	2830	2830	0
113	20241219	164500	261283165	2830	2830	2830	2830	0
114	20241219	164400	261283165	2830	2830	2830	2830	0
115	20241219	164300	261283165	2830	2830	2830	2830	0
116	20241219	164200	261283165	2830	2830	2830	2830	0
117	20241219	164100	261283165	2830	2830	2830	2830	0
118	20241219	164000	261283165	2830	2830	2830	2830	0
119	20241219	163900	261283165	2830	2830	2830	2830	0
120	20241219	163800	261283165	2830	2830	2830	2830	0
121	20241219	163700	261283165	2830	2830	2830	2830	0
122	20241219	163600	261283165	2830	2830	2830	2830	3820
123	20241219	163500	261283165	2830	2830	2830	2830	0
124	20241219	163400	261283165	2830	2830	2830	2830	0
125	20241219	163300	261283165	2830	2830	2830	2830	0
126	20241219	163200	261283165	2830	2830	2830	2830	0
127	20241219	163100	261283165	2830	2830	2830	2830	0
128	20241219	163000	261283165	2830	2830	2830	2830	0
129	20241219	162900	261283165	2830	2830	2830	2830	0
130	20241219	162800	261283165	2830	2830	2830	2830	0
131	20241219	162700	261283165	2830	2830	2830	2830	0
132	20241219	162600	261283165	2830	2830	2830	2830	0
133	20241219	162500	261283165	2830	2830	2830	2830	0
134	20241219	162400	261283165	2830	2830	2830	2830	0
135	20241219	162300	261283165	2830	2830	2830	2830	0
136	20241219	162200	261283165	2830	2830	2830	2830	0
137	20241219	162100	261283165	2830	2830	2830	2830	0
138	20241219	162000	261283165	2830	2830	2830	2830	0
139	20241219	161900	261283165	2830	2830	2830	2830	0
140	20241219	161800	261283165	2830	2830	2830	2830	0
141	20241219	161700	261283165	2830	2830	2830	2830	0
142	20241219	161600	261283165	2830	2830	2830	2830	0
143	20241219	161500	261283165	2830	2830	2830	2830	0
144	20241219	161400	261283165	2830	2830	2830	2830	0
145	20241219	161300	261283165	2830	2830	2830	2830	0
146	20241219	161200	261283165	2830	2830	2830	2830	0
147	20241219	161100	261283165	2830	2830	2830	2830	0
148	20241219	161000	261283165	2830	2830	2830	2830	0
149	20241219	160900	261283165	2830	2830	2830	2830	0
150	20241219	160800	261283165	2830	2830	2830	2830	0
151	20241219	160700	261283165	2830	2830	2830	2830	0
152	20241219	160600	261283165	2830	2830	2830	2830	3820
153	20241219	160500	261283165	2830	2830	2830	2830	0
154	20241219	160400	261283165	2830	2830	2830	2830	0
155	20241219	160300	261283165	2830	2830	2830	2830	0
156	20241219	160200	261283165	2830	2830	2830	2830	0
157	20241219	160100	261283165	2830	2830	2830	2830	0
158	20241219	160000	261283165	2830	2830	2830	2830	0
159	20241219	155900	261283165	2830	2830	2830	2830	0
160	20241219	155800	261283165	2830	2830	2830	2830	0
161	20241219	155700	261283165	2830	2830	2830	2830	0
162	20241219	155600	261283165	2830	2830	2830	2830	0
163	20241219	155500	261283165	2830	2830	2830	2830	0
164	20241219	155400	261283165	2830	2830	2830	2830	0
165	20241219	155300	261283165	2830	2830	2830	2830	0
166	20241219	155200	261283165	2830	2830	2830	2830	0
167	20241219	155100	261283165	2830	2830	2830	2830	0
168	20241219	155000	261283165	2830	2830	2830	2830	0
169	20241219	154900	261283165	2830	2830	2830	2830	0
170	20241219	154800	261283165	2830	2830	2830	2830	0
171	20241219	154700	261283165	2830	2830	2830	2830	0
172	20241219	154600	261283165	2830	2830	2830	2830	0
173	20241219	154500	261283165	2830	2830	2830	2830	0
174	20241219	154400	261283165	2830	2830	2830	2830	0
175	20241219	154300	261283165	2830	2830	2830	2830	0
176	20241219	154200	261283165	2830	2830	2830	2830	0
177	20241219	154100	261283165	2830	2830	2830	2830	0
178	20241219	154000	261283165	2830	2830	2830	2830	0
179	20241219	153900	261283165	2830	2830	2830	2830	0
180	20241219	153800	261283165	2830	2830	2830	2830	0
181	20241219	153700	261283165	2830	2830	2830	2830	0
182	20241219	153600	261283165	2830	2830	2830	2830	3820
183	20241219	153500	261283165	2830	2830	2830	2830	0
184	20241219	153400	261283165	2830	2830	2830	2830	0
185	20241219	153300	261283165	2830	2830	2830	2830	0
186	20241219	153200	261283165	2830	2830	2830	2830	0
187	20241219	153100	261283165	2830	2830	2830	2830	0
188	20241219	153000	261283165	2830	2830	2830	2830	3820
189	20241219	152900	250472565	2845	2845	2845	2845	0
190	20241219	152800	250472565	2845	2845	2845	2845	0
191	20241219	152700	250472565	2845	2845	2845	2845	0
192	20241219	152600	250472565	2845	2845	2845	2845	0
193	20241219	152500	250472565	2845	2845	2845	2845	0
194	20241219	152400	250472565	2845	2845	2845	2845	0
195	20241219	152300	250472565	2845	2845	2845	2845	0
196	20241219	152200	250472565	2845	2845	2845	2845	0
197	20241219	152100	250472565	2845	2845	2845	2845	0
198	20241219	152000	250472565	2845	2845	2845	2845	0
199	20241219	151900	250472565	2845	2845	2845	2845	0
200	20241219	151800	250472565	2845	2845	2845	2845	0
201	20241219	151700	250472565	2845	2845	2845	2845	0
202	20241219	151600	250472565	2845	2845	2845	2845	0
203	20241219	151500	250472565	2845	2845	2845	2845	0
204	20241219	151400	250472565	2845	2845	2845	2845	0
205	20241219	151300	250472565	2845	2845	2845	2845	0
206	20241219	151200	250472565	2845	2845	2845	2845	0
207	20241219	151100	250472565	2845	2845	2845	2845	0
208	20241219	151000	250472565	2845	2845	2845	2845	0
209	20241219	150900	250472565	2845	2845	2845	2845	0
210	20241219	150800	250472565	2845	2845	2845	2845	0
211	20241219	150700	250472565	2845	2845	2845	2845	0
212	20241219	150600	250472565	2845	2840	2845	2840	1455
213	20241219	150500	246340360	2850	2850	2850	2850	1010
214	20241219	150400	243461860	2850	2850	2850	2850	0
215	20241219	150300	243461860	2850	2850	2850	2850	0
216	20241219	150200	243461860	2850	2845	2850	2845	3518
217	20241219	150100	233442840	2845	2845	2845	2845	56
218	20241219	150000	233283520	2845	2845	2845	2845	0
219	20241219	145900	233283520	2845	2845	2845	2845	34
220	20241219	145800	233186790	2845	2845	2845	2845	0
221	20241219	145700	233186790	2845	2840	2845	2840	26
222	20241219	145600	233112895	2845	2845	2845	2845	15
223	20241219	145500	233070220	2840	2840	2840	2840	118
224	20241219	145400	232735100	2845	2840	2845	2840	158
225	20241219	145300	232286365	2845	2845	2845	2845	10
226	20241219	145200	232257915	2845	2845	2845	2845	10
227	20241219	145100	232229465	2845	2845	2845	2845	0
228	20241219	145000	232229465	2845	2840	2845	2840	6
229	20241219	144900	232212400	2845	2845	2845	2845	1
230	20241219	144800	232209555	2840	2840	2840	2840	0
231	20241219	144700	232209555	2840	2840	2840	2840	710
232	20241219	144600	230193155	2845	2840	2845	2840	34
233	20241219	144500	230096590	2845	2845	2845	2845	1
234	20241219	144400	230093745	2840	2840	2840	2840	1672
235	20241219	144300	225345265	2840	2840	2840	2840	100
236	20241219	144200	225061265	2840	2840	2840	2840	0
237	20241219	144100	225061265	2840	2840	2840	2840	0
238	20241219	144000	225061265	2840	2840	2840	2840	0
239	20241219	143900	225061265	2840	2840	2840	2840	0
240	20241219	143800	225061265	2840	2840	2840	2840	0
241	20241219	143700	225061265	2840	2840	2840	2840	0
242	20241219	143600	225061265	2840	2840	2840	2840	32
243	20241219	143500	224970385	2840	2840	2840	2840	1
244	20241219	143400	224967545	2835	2835	2835	2835	0
245	20241219	143300	224967545	2835	2835	2835	2835	31
246	20241219	143200	224879660	2840	2840	2840	2840	1000
247	20241219	143100	222039660	2840	2840	2845	2840	4
248	20241219	143000	222028295	2845	2845	2845	2845	1
249	20241219	142900	222025450	2845	2840	2845	2840	710
250	20241219	142800	220009025	2845	2835	2845	2835	2030
251	20241219	142700	214253775	2835	2835	2835	2835	20
252	20241219	142600	214197075	2850	2850	2850	2850	0
253	20241219	142500	214197075	2850	2835	2850	2835	5331
254	20241219	142400	199034430	2830	2835	2835	2830	1013
255	20241219	142300	196162830	2835	2835	2835	2835	0
256	20241219	142200	196162830	2835	2835	2835	2835	0
257	20241219	142100	196162830	2835	2835	2835	2835	0
258	20241219	142000	196162830	2835	2835	2835	2835	1
259	20241219	141900	196159995	2825	2835	2835	2825	40
260	20241219	141800	196046635	2835	2835	2835	2835	0
261	20241219	141700	196046635	2835	2825	2835	2825	2
262	20241219	141600	196040975	2840	2840	2840	2840	0
263	20241219	141500	196040975	2840	2840	2840	2840	0
264	20241219	141400	196040975	2840	2840	2840	2840	0
265	20241219	141300	196040975	2840	2840	2840	2840	0
266	20241219	141200	196040975	2840	2840	2840	2840	0
267	20241219	141100	196040975	2840	2840	2840	2840	6
268	20241219	141000	196023935	2840	2825	2840	2825	2
269	20241219	140900	196018270	2825	2825	2825	2825	2
270	20241219	140800	196012620	2840	2840	2840	2840	0
271	20241219	140700	196012620	2840	2840	2840	2840	0
272	20241219	140600	196012620	2840	2840	2840	2840	0
273	20241219	140500	196012620	2840	2840	2840	2840	0
274	20241219	140400	196012620	2840	2825	2840	2825	12
275	20241219	140300	195978690	2840	2835	2840	2835	1001
276	20241219	140200	193140850	2840	2840	2840	2840	0
277	20241219	140100	193140850	2840	2840	2840	2840	0
278	20241219	140000	193140850	2840	2840	2840	2840	0
279	20241219	135900	193140850	2840	2830	2840	2825	1003
280	20241219	135800	190302345	2840	2840	2840	2840	0
281	20241219	135700	190302345	2840	2840	2840	2840	0
282	20241219	135600	190302345	2840	2840	2840	2840	0
283	20241219	135500	190302345	2840	2840	2840	2840	0
284	20241219	135400	190302345	2840	2840	2840	2840	0
285	20241219	135300	190302345	2840	2840	2840	2840	0
286	20241219	135200	190302345	2840	2840	2840	2840	0
287	20241219	135100	190302345	2840	2840	2840	2840	0
288	20241219	135000	190302345	2840	2840	2840	2840	0
289	20241219	134900	190302345	2840	2840	2840	2840	0
290	20241219	134800	190302345	2840	2840	2840	2840	0
291	20241219	134700	190302345	2840	2840	2840	2840	0
292	20241219	134600	190302345	2840	2840	2840	2840	0
293	20241219	134500	190302345	2840	2840	2840	2840	0
294	20241219	134400	190302345	2840	2840	2840	2840	0
295	20241219	134300	190302345	2840	2840	2840	2840	0
296	20241219	134200	190302345	2840	2840	2840	2840	1
297	20241219	134100	190299505	2830	2830	2830	2830	22
298	20241219	134000	190237245	2840	2840	2840	2840	0
299	20241219	133900	190237245	2840	2840	2840	2840	0
300	20241219	133800	190237245	2840	2840	2840	2840	0
301	20241219	133700	190237245	2840	2840	2840	2840	0
302	20241219	133600	190237245	2840	2840	2840	2840	1000
303	20241219	133500	187397245	2840	2840	2840	2840	0
304	20241219	133400	187397245	2840	2840	2840	2840	0
305	20241219	133300	187397245	2840	2840	2840	2840	0
306	20241219	133200	187397245	2840	2840	2840	2840	3
307	20241219	133100	187388725	2840	2840	2840	2840	0
308	20241219	133000	187388725	2840	2840	2840	2840	0
309	20241219	132900	187388725	2840	2840	2840	2840	15
310	20241219	132800	187346125	2840	2840	2840	2840	0
311	20241219	132700	187346125	2840	2840	2840	2840	0
312	20241219	132600	187346125	2840	2840	2840	2840	0
313	20241219	132500	187346125	2840	2840	2840	2840	0
314	20241219	132400	187346125	2840	2840	2840	2840	10
315	20241219	132300	187317725	2825	2825	2825	2825	500
316	20241219	132200	185905225	2840	2840	2840	2840	0
317	20241219	132100	185905225	2840	2840	2840	2840	0
318	20241219	132000	185905225	2840	2840	2840	2840	0
319	20241219	131900	185905225	2840	2840	2840	2840	0
320	20241219	131800	185905225	2840	2840	2840	2840	0
321	20241219	131700	185905225	2840	2840	2840	2840	0
322	20241219	131600	185905225	2840	2840	2840	2840	4
323	20241219	131500	185893865	2825	2825	2825	2825	0
324	20241219	131400	185893865	2825	2825	2825	2825	0
325	20241219	131300	185893865	2825	2825	2825	2825	0
326	20241219	131200	185893865	2825	2825	2825	2825	0
327	20241219	131100	185893865	2825	2830	2830	2825	500
328	20241219	131000	184481360	2840	2840	2840	2840	0
329	20241219	130900	184481360	2840	2840	2840	2840	4
330	20241219	130800	184470000	2820	2820	2820	2820	0
331	20241219	130700	184470000	2820	2820	2820	2820	30
332	20241219	130600	184385400	2840	2840	2840	2840	0
333	20241219	130500	184385400	2840	2840	2840	2840	0
334	20241219	130400	184385400	2840	2835	2840	2835	4
335	20241219	130300	184374050	2825	2825	2825	2820	11721
336	20241219	130200	151298630	2840	2840	2840	2840	0
337	20241219	130100	151298630	2840	2840	2840	2840	0
338	20241219	130000	151298630	2840	2840	2840	2840	0
339	20241219	125900	151298630	2840	2840	2840	2840	0
340	20241219	125800	151298630	2840	2840	2840	2840	176
341	20241219	125700	150798790	2840	2840	2840	2840	1
342	20241219	125600	150795950	2840	2840	2840	2840	0
343	20241219	125500	150795950	2840	2835	2840	2835	661
344	20241219	125400	148922010	2835	2835	2835	2835	0
345	20241219	125300	148922010	2835	2835	2835	2835	0
346	20241219	125200	148922010	2835	2835	2835	2835	1000
347	20241219	125100	146087010	2830	2830	2830	2830	1527
348	20241219	125000	141765600	2830	2830	2830	2830	1585
349	20241219	124900	137280050	2830	2830	2830	2830	0
350	20241219	124800	137280050	2830	2830	2830	2830	0
351	20241219	124700	137280050	2830	2830	2830	2830	0
352	20241219	124600	137280050	2830	2830	2830	2830	0
353	20241219	124500	137280050	2830	2830	2830	2830	0
354	20241219	124400	137280050	2830	2830	2830	2830	0
355	20241219	124300	137280050	2830	2830	2830	2830	0
356	20241219	124200	137280050	2830	2830	2830	2830	1
357	20241219	124100	137277220	2820	2820	2820	2820	10
358	20241219	124000	137249020	2830	2830	2830	2830	1
359	20241219	123900	137246190	2830	2830	2830	2830	0
360	20241219	123800	137246190	2830	2830	2830	2830	0
361	20241219	123700	137246190	2830	2830	2830	2830	0
362	20241219	123600	137246190	2830	2830	2830	2830	0
363	20241219	123500	137246190	2830	2830	2830	2830	0
364	20241219	123400	137246190	2830	2815	2830	2815	101
365	20241219	123300	136961860	2830	2830	2830	2830	1
366	20241219	123200	136959030	2815	2815	2815	2815	0
367	20241219	123100	136959030	2815	2815	2815	2815	0
368	20241219	123000	136959030	2815	2815	2815	2815	0
369	20241219	122900	136959030	2815	2815	2815	2815	0
370	20241219	122800	136959030	2815	2820	2820	2815	735
371	20241219	122700	134889980	2830	2830	2830	2830	0
372	20241219	122600	134889980	2830	2830	2830	2830	0
373	20241219	122500	134889980	2830	2830	2830	2830	0
374	20241219	122400	134889980	2830	2830	2830	2830	0
375	20241219	122300	134889980	2830	2830	2830	2830	0
376	20241219	122200	134889980	2830	2830	2830	2830	0
377	20241219	122100	134889980	2830	2830	2830	2830	0
378	20241219	122000	134889980	2830	2830	2830	2830	1
379	20241219	121900	134887150	2820	2820	2820	2820	2700
380	20241219	121800	127273150	2830	2830	2830	2830	0
381	20241219	121700	127273150	2830	2830	2830	2830	0
382	20241219	121600	127273150	2830	2830	2830	2830	0
383	20241219	121500	127273150	2830	2830	2830	2830	0
384	20241219	121400	127273150	2830	2830	2830	2830	0
385	20241219	121300	127273150	2830	2830	2830	2830	0
386	20241219	121200	127273150	2830	2830	2830	2830	0
387	20241219	121100	127273150	2830	2830	2830	2830	0
388	20241219	121000	127273150	2830	2830	2830	2830	0
389	20241219	120900	127273150	2830	2830	2830	2830	0
390	20241219	120800	127273150	2830	2830	2830	2830	0
391	20241219	120700	127273150	2830	2830	2830	2830	0
392	20241219	120600	127273150	2830	2830	2830	2830	0
393	20241219	120500	127273150	2830	2830	2830	2830	1
394	20241219	120400	127270320	2820	2820	2820	2820	0
395	20241219	120300	127270320	2820	2820	2820	2820	2
396	20241219	120200	127264680	2830	2830	2830	2830	0
397	20241219	120100	127264680	2830	2830	2830	2830	0
398	20241219	120000	127264680	2830	2830	2830	2830	0
399	20241219	115900	127264680	2830	2830	2830	2830	0
400	20241219	115800	127264680	2830	2830	2830	2830	0
401	20241219	115700	127264680	2830	2830	2830	2830	0
402	20241219	115600	127264680	2830	2830	2830	2830	0
403	20241219	115500	127264680	2830	2830	2830	2830	0
404	20241219	115400	127264680	2830	2830	2830	2830	0
405	20241219	115300	127264680	2830	2830	2830	2830	0
406	20241219	115200	127264680	2830	2830	2830	2830	0
407	20241219	115100	127264680	2830	2830	2830	2830	0
408	20241219	115000	127264680	2830	2830	2830	2830	1
409	20241219	114900	127261850	2825	2825	2825	2825	730
410	20241219	114800	125199600	2825	2825	2825	2825	0
411	20241219	114700	125199600	2825	2825	2825	2825	0
412	20241219	114600	125199600	2825	2825	2825	2825	0
413	20241219	114500	125199600	2825	2825	2825	2825	0
414	20241219	114400	125199600	2825	2825	2825	2825	0
415	20241219	114300	125199600	2825	2825	2825	2825	0
416	20241219	114200	125199600	2825	2825	2825	2825	0
417	20241219	114100	125199600	2825	2825	2825	2825	0
418	20241219	114000	125199600	2825	2825	2825	2825	0
419	20241219	113900	125199600	2825	2825	2825	2825	0
420	20241219	113800	125199600	2825	2825	2825	2825	0
421	20241219	113700	125199600	2825	2825	2825	2825	0
422	20241219	113600	125199600	2825	2825	2825	2825	0
423	20241219	113500	125199600	2825	2825	2825	2825	0
424	20241219	113400	125199600	2825	2825	2825	2825	0
425	20241219	113300	125199600	2825	2825	2825	2825	0
426	20241219	113200	125199600	2825	2825	2825	2825	0
427	20241219	113100	125199600	2825	2825	2825	2825	0
428	20241219	113000	125199600	2825	2825	2825	2825	10
429	20241219	112900	125171350	2825	2825	2825	2825	0
430	20241219	112800	125171350	2825	2825	2825	2825	1
431	20241219	112700	125168525	2820	2820	2820	2820	10
432	20241219	112600	125140325	2825	2825	2825	2825	0
433	20241219	112500	125140325	2825	2825	2825	2825	0
434	20241219	112400	125140325	2825	2825	2825	2825	0
435	20241219	112300	125140325	2825	2825	2825	2825	0
436	20241219	112200	125140325	2825	2825	2825	2825	0
437	20241219	112100	125140325	2825	2825	2825	2825	1
438	20241219	112000	125137500	2820	2820	2820	2820	0
439	20241219	111900	125137500	2820	2820	2820	2820	0
440	20241219	111800	125137500	2820	2820	2820	2820	0
441	20241219	111700	125137500	2820	2825	2825	2820	363
442	20241219	111600	124112280	2830	2830	2830	2830	1
443	20241219	111500	124109450	2830	2830	2830	2830	0
444	20241219	111400	124109450	2830	2830	2830	2830	0
445	20241219	111300	124109450	2830	2830	2830	2830	0
446	20241219	111200	124109450	2830	2825	2830	2825	34
447	20241219	111100	124013395	2830	2830	2830	2830	1
448	20241219	111000	124010565	2825	2825	2825	2825	255
449	20241219	110900	123290190	2825	2825	2825	2825	400
450	20241219	110800	122160190	2825	2825	2825	2825	0
451	20241219	110700	122160190	2825	2825	2825	2825	0
452	20241219	110600	122160190	2825	2825	2825	2825	24
453	20241219	110500	122092390	2825	2825	2825	2825	0
454	20241219	110400	122092390	2825	2825	2825	2825	1010
455	20241219	110300	119239140	2825	2825	2825	2825	0
456	20241219	110200	119239140	2825	2825	2825	2825	172
457	20241219	110100	118753240	2820	2820	2820	2820	22
458	20241219	110000	118691200	2820	2820	2820	2820	0
459	20241219	105900	118691200	2820	2820	2820	2820	0
460	20241219	105800	118691200	2820	2820	2820	2820	0
461	20241219	105700	118691200	2820	2820	2820	2820	1052
462	20241219	105600	115724560	2820	2820	2820	2820	0
463	20241219	105500	115724560	2820	2820	2820	2820	0
464	20241219	105400	115724560	2820	2820	2820	2820	0
465	20241219	105300	115724560	2820	2820	2820	2820	0
466	20241219	105200	115724560	2820	2820	2820	2820	1
467	20241219	105100	115721740	2815	2815	2815	2815	81
468	20241219	105000	115493725	2815	2815	2815	2815	100
469	20241219	104900	115212225	2815	2815	2815	2815	0
470	20241219	104800	115212225	2815	2815	2815	2815	0
471	20241219	104700	115212225	2815	2815	2815	2815	0
472	20241219	104600	115212225	2815	2815	2815	2815	0
473	20241219	104500	115212225	2815	2815	2815	2815	0
474	20241219	104400	115212225	2815	2815	2815	2815	0
475	20241219	104300	115212225	2815	2815	2815	2815	0
476	20241219	104200	115212225	2815	2815	2815	2815	1000
477	20241219	104100	112397225	2815	2815	2815	2815	0
478	20241219	104000	112397225	2815	2815	2815	2815	0
479	20241219	103900	112397225	2815	2815	2815	2815	0
480	20241219	103800	112397225	2815	2815	2815	2815	0
481	20241219	103700	112397225	2815	2815	2815	2815	0
482	20241219	103600	112397225	2815	2815	2815	2815	0
483	20241219	103500	112397225	2815	2815	2815	2815	0
484	20241219	103400	112397225	2815	2815	2815	2815	6
485	20241219	103300	112380335	2815	2815	2815	2815	0
486	20241219	103200	112380335	2815	2815	2815	2815	0
487	20241219	103100	112380335	2815	2815	2815	2815	0
488	20241219	103000	112380335	2815	2815	2815	2815	0
489	20241219	102900	112380335	2815	2815	2815	2815	1
490	20241219	102800	112377520	2800	2805	2805	2800	911
491	20241219	102700	109826385	2810	2810	2810	2810	1
492	20241219	102600	109823575	2810	2810	2810	2810	308
493	20241219	102500	108958095	2815	2815	2815	2815	0
494	20241219	102400	108958095	2815	2815	2815	2815	278
495	20241219	102300	108175525	2820	2820	2820	2820	0
496	20241219	102200	108175525	2820	2820	2820	2820	0
497	20241219	102100	108175525	2820	2820	2820	2820	0
498	20241219	102000	108175525	2820	2820	2820	2820	1
499	20241219	101900	108172705	2820	2815	2820	2815	61
500	20241219	101800	108000940	2815	2815	2815	2815	0
501	20241219	101700	108000940	2815	2815	2815	2815	1134
502	20241219	101600	104808730	2815	2815	2815	2815	0
503	20241219	101500	104808730	2815	2815	2815	2815	0
504	20241219	101400	104808730	2815	2815	2815	2815	0
505	20241219	101300	104808730	2815	2815	2815	2815	398
506	20241219	101200	103688360	2815	2815	2815	2815	41
507	20241219	101100	103572945	2815	2815	2815	2815	50
508	20241219	101000	103432195	2815	2815	2815	2815	0
509	20241219	100900	103432195	2815	2820	2820	2815	52
510	20241219	100800	103285810	2820	2820	2820	2820	0
511	20241219	100700	103285810	2820	2820	2820	2820	0
512	20241219	100600	103285810	2820	2820	2820	2820	1000
513	20241219	100500	100465810	2820	2820	2820	2820	4
514	20241219	100400	100454530	2820	2820	2820	2820	25
515	20241219	100300	100384030	2820	2820	2820	2820	906
516	20241219	100200	97829110	2820	2820	2820	2820	94
517	20241219	100100	97564030	2820	2820	2820	2820	1
518	20241219	100000	97561210	2815	2815	2815	2815	1
519	20241219	095900	97558395	2815	2815	2815	2815	0
520	20241219	095800	97558395	2815	2815	2815	2815	0
521	20241219	095700	97558395	2815	2815	2815	2815	0
522	20241219	095600	97558395	2815	2815	2815	2815	0
523	20241219	095500	97558395	2815	2815	2815	2815	4000
524	20241219	095400	86298395	2815	2815	2815	2815	2
525	20241219	095300	86292765	2815	2815	2815	2815	5
526	20241219	095200	86278690	2820	2820	2820	2820	0
527	20241219	095100	86278690	2820	2815	2820	2815	8
528	20241219	095000	86256165	2815	2815	2815	2815	170
529	20241219	094900	85777615	2815	2815	2815	2815	0
530	20241219	094800	85777615	2815	2815	2815	2815	10
531	20241219	094700	85749465	2815	2815	2815	2815	20
532	20241219	094600	85693165	2815	2815	2815	2815	65
533	20241219	094500	85510190	2820	2820	2820	2820	0
534	20241219	094400	85510190	2820	2820	2820	2820	0
535	20241219	094300	85510190	2820	2820	2820	2820	0
536	20241219	094200	85510190	2820	2820	2820	2820	0
537	20241219	094100	85510190	2820	2820	2820	2820	0
538	20241219	094000	85510190	2820	2820	2820	2820	0
539	20241219	093900	85510190	2820	2820	2820	2820	0
540	20241219	093800	85510190	2820	2820	2820	2820	0
541	20241219	093700	85510190	2820	2820	2820	2820	0
542	20241219	093600	85510190	2820	2820	2820	2820	1
543	20241219	093500	85507370	2810	2810	2810	2810	0
544	20241219	093400	85507370	2810	2810	2810	2810	1
545	20241219	093300	85504560	2820	2820	2820	2820	0
546	20241219	093200	85504560	2820	2820	2820	2820	10
547	20241219	093100	85476360	2820	2820	2820	2820	0
548	20241219	093000	85476360	2820	2820	2820	2820	0
549	20241219	092900	85476360	2820	2820	2820	2820	22
550	20241219	092800	85414320	2820	2820	2820	2820	1
551	20241219	092700	85411500	2810	2810	2810	2810	0
552	20241219	092600	85411500	2810	2810	2810	2810	0
553	20241219	092500	85411500	2810	2810	2810	2810	0
554	20241219	092400	85411500	2810	2815	2820	2810	2156
555	20241219	092300	79344855	2815	2815	2815	2815	0
556	20241219	092200	79344855	2815	2815	2815	2815	991
557	20241219	092100	76555190	2815	2815	2815	2815	1192
558	20241219	092000	73199710	2815	2815	2815	2815	0
559	20241219	091900	73199710	2815	2810	2815	2810	514
560	20241219	091800	71752870	2815	2815	2815	2815	23964
561	20241219	091700	4294210	2805	2805	2805	2805	0
562	20241219	091600	4294210	2805	2805	2805	2805	105
563	20241219	091500	3999685	2830	2830	2830	2830	0
564	20241219	091400	3999685	2830	2830	2830	2830	0
565	20241219	091300	3999685	2830	2830	2830	2830	0
566	20241219	091200	3999685	2830	2830	2830	2830	0
567	20241219	091100	3999685	2830	2830	2830	2830	20
568	20241219	091000	3943085	2830	2830	2830	2830	0
569	20241219	090900	3943085	2830	2830	2830	2830	0
570	20241219	090800	3943085	2830	2830	2830	2830	0
571	20241219	090700	3943085	2830	2830	2830	2830	0
572	20241219	090600	3943085	2830	2830	2830	2830	0
573	20241219	090500	3943085	2830	2830	2830	2830	1
574	20241219	090400	3940255	2830	2830	2830	2830	0
575	20241219	090300	3940255	2830	2830	2830	2830	2
576	20241219	090200	3934595	2765	2765	2765	2765	0
577	20241219	090100	3934595	2765	2765	2765	2765	1423
578	20241219	090000	0	2835	2835	2835	2835	0