KissMeData/003080/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	183900	173520595	2500	2500	2500	2500	667
3	20241209	183800	173520595	2500	2500	2500	2500	0
4	20241209	183700	173520595	2500	2500	2500	2500	0
5	20241209	183600	173520595	2500	2500	2500	2500	0
6	20241209	183500	173520595	2500	2500	2500	2500	0
7	20241209	183400	173520595	2500	2500	2500	2500	0
8	20241209	183300	173520595	2500	2500	2500	2500	0
9	20241209	183200	173520595	2500	2500	2500	2500	0
10	20241209	183100	173520595	2500	2500	2500	2500	0
11	20241209	183000	173520595	2500	2500	2500	2500	0
12	20241209	182900	173520595	2500	2500	2500	2500	0
13	20241209	182800	173520595	2500	2500	2500	2500	0
14	20241209	182700	173520595	2500	2500	2500	2500	0
15	20241209	182600	173520595	2500	2500	2500	2500	0
16	20241209	182500	173520595	2500	2500	2500	2500	0
17	20241209	182400	173520595	2500	2500	2500	2500	0
18	20241209	182300	173520595	2500	2500	2500	2500	0
19	20241209	182200	173520595	2500	2500	2500	2500	0
20	20241209	182100	173520595	2500	2500	2500	2500	0
21	20241209	182000	173520595	2500	2500	2500	2500	0
22	20241209	181900	173520595	2500	2500	2500	2500	0
23	20241209	181800	173520595	2500	2500	2500	2500	0
24	20241209	181700	173520595	2500	2500	2500	2500	0
25	20241209	181600	173520595	2500	2500	2500	2500	0
26	20241209	181500	173520595	2500	2500	2500	2500	0
27	20241209	181400	173520595	2500	2500	2500	2500	0
28	20241209	181300	173520595	2500	2500	2500	2500	0
29	20241209	181200	173520595	2500	2500	2500	2500	0
30	20241209	181100	173520595	2500	2500	2500	2500	0
31	20241209	181000	173520595	2500	2500	2500	2500	0
32	20241209	180900	173520595	2500	2500	2500	2500	667
33	20241209	180800	173520595	2500	2500	2500	2500	0
34	20241209	180700	173520595	2500	2500	2500	2500	0
35	20241209	180600	173520595	2500	2500	2500	2500	0
36	20241209	180500	173520595	2500	2500	2500	2500	0
37	20241209	180400	173520595	2500	2500	2500	2500	0
38	20241209	180300	173520595	2500	2500	2500	2500	0
39	20241209	180200	173520595	2500	2500	2500	2500	0
40	20241209	180100	173520595	2500	2500	2500	2500	0
41	20241209	180000	173520595	2500	2500	2500	2500	0
42	20241209	175900	173520595	2500	2500	2500	2500	0
43	20241209	175800	173520595	2500	2500	2500	2500	0
44	20241209	175700	173520595	2500	2500	2500	2500	0
45	20241209	175600	173520595	2500	2500	2500	2500	0
46	20241209	175500	173520595	2500	2500	2500	2500	0
47	20241209	175400	173520595	2500	2500	2500	2500	0
48	20241209	175300	173520595	2500	2500	2500	2500	0
49	20241209	175200	173520595	2500	2500	2500	2500	0
50	20241209	175100	173520595	2500	2500	2500	2500	0
51	20241209	175000	173520595	2500	2500	2500	2500	0
52	20241209	174900	173520595	2500	2500	2500	2500	0
53	20241209	174800	173520595	2500	2500	2500	2500	0
54	20241209	174700	173520595	2500	2500	2500	2500	0
55	20241209	174600	173520595	2500	2500	2500	2500	0
56	20241209	174500	173520595	2500	2500	2500	2500	0
57	20241209	174400	173520595	2500	2500	2500	2500	0
58	20241209	174300	173520595	2500	2500	2500	2500	0
59	20241209	174200	173520595	2500	2500	2500	2500	0
60	20241209	174100	173520595	2500	2500	2500	2500	0
61	20241209	174000	173520595	2500	2500	2500	2500	0
62	20241209	173900	173520595	2500	2500	2500	2500	667
63	20241209	173800	173520595	2500	2500	2500	2500	0
64	20241209	173700	173520595	2500	2500	2500	2500	0
65	20241209	173600	173520595	2500	2500	2500	2500	0
66	20241209	173500	173520595	2500	2500	2500	2500	0
67	20241209	173400	173520595	2500	2500	2500	2500	0
68	20241209	173300	173520595	2500	2500	2500	2500	0
69	20241209	173200	173520595	2500	2500	2500	2500	0
70	20241209	173100	173520595	2500	2500	2500	2500	0
71	20241209	173000	173520595	2500	2500	2500	2500	0
72	20241209	172900	173520595	2500	2500	2500	2500	0
73	20241209	172800	173520595	2500	2500	2500	2500	0
74	20241209	172700	173520595	2500	2500	2500	2500	0
75	20241209	172600	173520595	2500	2500	2500	2500	0
76	20241209	172500	173520595	2500	2500	2500	2500	0
77	20241209	172400	173520595	2500	2500	2500	2500	0
78	20241209	172300	173520595	2500	2500	2500	2500	0
79	20241209	172200	173520595	2500	2500	2500	2500	0
80	20241209	172100	173520595	2500	2500	2500	2500	0
81	20241209	172000	173520595	2500	2500	2500	2500	0
82	20241209	171900	173520595	2500	2500	2500	2500	0
83	20241209	171800	173520595	2500	2500	2500	2500	0
84	20241209	171700	173520595	2500	2500	2500	2500	0
85	20241209	171600	173520595	2500	2500	2500	2500	0
86	20241209	171500	173520595	2500	2500	2500	2500	0
87	20241209	171400	173520595	2500	2500	2500	2500	0
88	20241209	171300	173520595	2500	2500	2500	2500	0
89	20241209	171200	173520595	2500	2500	2500	2500	0
90	20241209	171100	173520595	2500	2500	2500	2500	0
91	20241209	171000	173520595	2500	2500	2500	2500	0
92	20241209	170900	173520595	2500	2500	2500	2500	667
93	20241209	170800	173520595	2500	2500	2500	2500	0
94	20241209	170700	173520595	2500	2500	2500	2500	0
95	20241209	170600	173520595	2500	2500	2500	2500	0
96	20241209	170500	173520595	2500	2500	2500	2500	0
97	20241209	170400	173520595	2500	2500	2500	2500	0
98	20241209	170300	173520595	2500	2500	2500	2500	0
99	20241209	170200	173520595	2500	2500	2500	2500	0
100	20241209	170100	173520595	2500	2500	2500	2500	0
101	20241209	170000	173520595	2500	2500	2500	2500	0
102	20241209	165900	173520595	2500	2500	2500	2500	0
103	20241209	165800	173520595	2500	2500	2500	2500	0
104	20241209	165700	173520595	2500	2500	2500	2500	0
105	20241209	165600	173520595	2500	2500	2500	2500	0
106	20241209	165500	173520595	2500	2500	2500	2500	0
107	20241209	165400	173520595	2500	2500	2500	2500	0
108	20241209	165300	173520595	2500	2500	2500	2500	0
109	20241209	165200	173520595	2500	2500	2500	2500	0
110	20241209	165100	173520595	2500	2500	2500	2500	0
111	20241209	165000	173520595	2500	2500	2500	2500	0
112	20241209	164900	173520595	2500	2500	2500	2500	0
113	20241209	164800	173520595	2500	2500	2500	2500	0
114	20241209	164700	173520595	2500	2500	2500	2500	0
115	20241209	164600	173520595	2500	2500	2500	2500	0
116	20241209	164500	173520595	2500	2500	2500	2500	0
117	20241209	164400	173520595	2500	2500	2500	2500	0
118	20241209	164300	173520595	2500	2500	2500	2500	0
119	20241209	164200	173520595	2500	2500	2500	2500	0
120	20241209	164100	173520595	2500	2500	2500	2500	0
121	20241209	164000	173520595	2500	2500	2500	2500	0
122	20241209	163900	173520595	2500	2500	2500	2500	667
123	20241209	163800	173520595	2500	2500	2500	2500	0
124	20241209	163700	173520595	2500	2500	2500	2500	0
125	20241209	163600	173520595	2500	2500	2500	2500	0
126	20241209	163500	173520595	2500	2500	2500	2500	0
127	20241209	163400	173520595	2500	2500	2500	2500	0
128	20241209	163300	173520595	2500	2500	2500	2500	0
129	20241209	163200	173520595	2500	2500	2500	2500	0
130	20241209	163100	173520595	2500	2500	2500	2500	0
131	20241209	163000	173520595	2500	2500	2500	2500	0
132	20241209	162900	173520595	2500	2500	2500	2500	0
133	20241209	162800	173520595	2500	2500	2500	2500	0
134	20241209	162700	173520595	2500	2500	2500	2500	0
135	20241209	162600	173520595	2500	2500	2500	2500	0
136	20241209	162500	173520595	2500	2500	2500	2500	0
137	20241209	162400	173520595	2500	2500	2500	2500	0
138	20241209	162300	173520595	2500	2500	2500	2500	0
139	20241209	162200	173520595	2500	2500	2500	2500	0
140	20241209	162100	173520595	2500	2500	2500	2500	0
141	20241209	162000	173520595	2500	2500	2500	2500	0
142	20241209	161900	173520595	2500	2500	2500	2500	0
143	20241209	161800	173520595	2500	2500	2500	2500	0
144	20241209	161700	173520595	2500	2500	2500	2500	0
145	20241209	161600	173520595	2500	2500	2500	2500	0
146	20241209	161500	173520595	2500	2500	2500	2500	0
147	20241209	161400	173520595	2500	2500	2500	2500	0
148	20241209	161300	173520595	2500	2500	2500	2500	0
149	20241209	161200	173520595	2500	2500	2500	2500	0
150	20241209	161100	173520595	2500	2500	2500	2500	0
151	20241209	161000	173520595	2500	2500	2500	2500	0
152	20241209	160900	173520595	2500	2500	2500	2500	667
153	20241209	160800	173520595	2500	2500	2500	2500	0
154	20241209	160700	173520595	2500	2500	2500	2500	0
155	20241209	160600	173520595	2500	2500	2500	2500	0
156	20241209	160500	173520595	2500	2500	2500	2500	0
157	20241209	160400	173520595	2500	2500	2500	2500	0
158	20241209	160300	173520595	2500	2500	2500	2500	0
159	20241209	160200	173520595	2500	2500	2500	2500	0
160	20241209	160100	173520595	2500	2500	2500	2500	0
161	20241209	160000	173520595	2500	2500	2500	2500	0
162	20241209	155900	173520595	2500	2500	2500	2500	0
163	20241209	155800	173520595	2500	2500	2500	2500	0
164	20241209	155700	173520595	2500	2500	2500	2500	0
165	20241209	155600	173520595	2500	2500	2500	2500	0
166	20241209	155500	173520595	2500	2500	2500	2500	0
167	20241209	155400	173520595	2500	2500	2500	2500	0
168	20241209	155300	173520595	2500	2500	2500	2500	0
169	20241209	155200	173520595	2500	2500	2500	2500	0
170	20241209	155100	173520595	2500	2500	2500	2500	0
171	20241209	155000	173520595	2500	2500	2500	2500	0
172	20241209	154900	173520595	2500	2500	2500	2500	0
173	20241209	154800	173520595	2500	2500	2500	2500	0
174	20241209	154700	173520595	2500	2500	2500	2500	0
175	20241209	154600	173520595	2500	2500	2500	2500	0
176	20241209	154500	173520595	2500	2500	2500	2500	0
177	20241209	154400	173520595	2500	2500	2500	2500	0
178	20241209	154300	173520595	2500	2500	2500	2500	0
179	20241209	154200	173520595	2500	2500	2500	2500	0
180	20241209	154100	173520595	2500	2500	2500	2500	0
181	20241209	154000	173520595	2500	2500	2500	2500	0
182	20241209	153900	173520595	2500	2500	2500	2500	667
183	20241209	153800	173520595	2500	2500	2500	2500	0
184	20241209	153700	173520595	2500	2500	2500	2500	0
185	20241209	153600	173520595	2500	2500	2500	2500	0
186	20241209	153500	173520595	2500	2500	2500	2500	0
187	20241209	153400	173520595	2500	2500	2500	2500	0
188	20241209	153300	173520595	2500	2500	2500	2500	0
189	20241209	153200	173520595	2500	2500	2500	2500	0
190	20241209	153100	173520595	2500	2500	2500	2500	0
191	20241209	153000	173520595	2500	2500	2500	2500	667
192	20241209	152900	171853095	2510	2510	2510	2510	0
193	20241209	152800	171853095	2510	2510	2510	2510	0
194	20241209	152700	171853095	2510	2510	2510	2510	0
195	20241209	152600	171853095	2510	2510	2510	2510	0
196	20241209	152500	171853095	2510	2510	2510	2510	0
197	20241209	152400	171853095	2510	2510	2510	2510	0
198	20241209	152300	171853095	2510	2510	2510	2510	0
199	20241209	152200	171853095	2510	2510	2510	2510	0
200	20241209	152100	171853095	2510	2510	2510	2510	0
201	20241209	152000	171853095	2510	2510	2510	2510	0
202	20241209	151900	171853095	2510	2510	2510	2510	6
203	20241209	151800	171838035	2510	2510	2510	2510	0
204	20241209	151700	171838035	2510	2510	2510	2510	0
205	20241209	151600	171838035	2510	2510	2510	2510	0
206	20241209	151500	171838035	2510	2510	2510	2510	0
207	20241209	151400	171838035	2510	2510	2510	2510	0
208	20241209	151300	171838035	2510	2510	2510	2510	0
209	20241209	151200	171838035	2510	2510	2510	2510	0
210	20241209	151100	171838035	2510	2500	2510	2500	289
211	20241209	151000	171115525	2510	2510	2510	2510	0
212	20241209	150900	171115525	2510	2510	2510	2510	0
213	20241209	150800	171115525	2510	2510	2510	2510	57
214	20241209	150700	170972455	2520	2520	2520	2520	0
215	20241209	150600	170972455	2520	2520	2520	2520	0
216	20241209	150500	170972455	2520	2520	2520	2520	0
217	20241209	150400	170972455	2520	2520	2520	2520	0
218	20241209	150300	170972455	2520	2520	2520	2520	0
219	20241209	150200	170972455	2520	2520	2520	2520	0
220	20241209	150100	170972455	2520	2520	2520	2520	0
221	20241209	150000	170972455	2520	2520	2520	2520	0
222	20241209	145900	170972455	2520	2520	2520	2520	0
223	20241209	145800	170972455	2520	2520	2520	2520	0
224	20241209	145700	170972455	2520	2520	2520	2520	0
225	20241209	145600	170972455	2520	2520	2520	2520	0
226	20241209	145500	170972455	2520	2520	2520	2520	0
227	20241209	145400	170972455	2520	2515	2520	2505	640
228	20241209	145300	169369225	2520	2515	2525	2500	11005
229	20241209	145200	141845125	2525	2525	2525	2525	108
230	20241209	145100	141572425	2525	2525	2525	2525	0
231	20241209	145000	141572425	2525	2525	2525	2525	0
232	20241209	144900	141572425	2525	2520	2525	2520	5
233	20241209	144800	141559820	2530	2530	2530	2530	0
234	20241209	144700	141559820	2530	2530	2530	2530	0
235	20241209	144600	141559820	2530	2530	2530	2530	0
236	20241209	144500	141559820	2530	2530	2530	2530	0
237	20241209	144400	141559820	2530	2530	2530	2530	0
238	20241209	144300	141559820	2530	2530	2530	2530	0
239	20241209	144200	141559820	2530	2530	2530	2530	0
240	20241209	144100	141559820	2530	2530	2530	2530	0
241	20241209	144000	141559820	2530	2530	2530	2530	0
242	20241209	143900	141559820	2530	2530	2530	2530	0
243	20241209	143800	141559820	2530	2530	2530	2530	0
244	20241209	143700	141559820	2530	2530	2530	2530	0
245	20241209	143600	141559820	2530	2530	2530	2530	0
246	20241209	143500	141559820	2530	2530	2530	2530	0
247	20241209	143400	141559820	2530	2530	2530	2530	0
248	20241209	143300	141559820	2530	2520	2530	2510	3
249	20241209	143200	141552260	2530	2530	2530	2530	0
250	20241209	143100	141552260	2530	2530	2530	2530	0
251	20241209	143000	141552260	2530	2530	2530	2530	0
252	20241209	142900	141552260	2530	2530	2530	2530	20
253	20241209	142800	141501660	2530	2530	2530	2530	0
254	20241209	142700	141501660	2530	2530	2530	2530	0
255	20241209	142600	141501660	2530	2530	2530	2530	0
256	20241209	142500	141501660	2530	2525	2530	2525	100
257	20241209	142400	141248680	2540	2540	2540	2540	0
258	20241209	142300	141248680	2540	2540	2540	2540	0
259	20241209	142200	141248680	2540	2540	2540	2540	0
260	20241209	142100	141248680	2540	2540	2540	2540	0
261	20241209	142000	141248680	2540	2540	2540	2540	0
262	20241209	141900	141248680	2540	2540	2540	2540	0
263	20241209	141800	141248680	2540	2540	2540	2540	100
264	20241209	141700	140994680	2550	2550	2550	2550	0
265	20241209	141600	140994680	2550	2550	2550	2550	0
266	20241209	141500	140994680	2550	2525	2550	2525	3875
267	20241209	141400	131162810	2525	2525	2525	2525	0
268	20241209	141300	131162810	2525	2525	2525	2525	0
269	20241209	141200	131162810	2525	2525	2525	2525	0
270	20241209	141100	131162810	2525	2525	2525	2525	0
271	20241209	141000	131162810	2525	2525	2525	2525	9
272	20241209	140900	131140085	2520	2520	2520	2520	3
273	20241209	140800	131132525	2540	2520	2540	2520	8500
274	20241209	140700	109602680	2525	2525	2525	2525	0
275	20241209	140600	109602680	2525	2525	2525	2525	0
276	20241209	140500	109602680	2525	2525	2525	2525	0
277	20241209	140400	109602680	2525	2525	2525	2525	0
278	20241209	140300	109602680	2525	2510	2525	2510	11
279	20241209	140200	109575040	2525	2525	2525	2525	0
280	20241209	140100	109575040	2525	2525	2525	2525	0
281	20241209	140000	109575040	2525	2525	2525	2525	0
282	20241209	135900	109575040	2525	2525	2525	2525	0
283	20241209	135800	109575040	2525	2515	2525	2515	200
284	20241209	135700	109072030	2525	2525	2525	2525	0
285	20241209	135600	109072030	2525	2525	2525	2525	0
286	20241209	135500	109072030	2525	2525	2525	2525	0
287	20241209	135400	109072030	2525	2525	2525	2525	0
288	20241209	135300	109072030	2525	2525	2525	2525	0
289	20241209	135200	109072030	2525	2525	2525	2525	0
290	20241209	135100	109072030	2525	2525	2525	2525	0
291	20241209	135000	109072030	2525	2520	2525	2520	6300
292	20241209	134900	93171370	2520	2520	2520	2520	0
293	20241209	134800	93171370	2520	2520	2520	2520	0
294	20241209	134700	93171370	2520	2520	2520	2520	0
295	20241209	134600	93171370	2520	2520	2520	2520	4
296	20241209	134500	93161290	2515	2515	2515	2515	0
297	20241209	134400	93161290	2515	2515	2515	2515	0
298	20241209	134300	93161290	2515	2495	2525	2495	7010
299	20241209	134200	75510700	2495	2495	2495	2495	0
300	20241209	134100	75510700	2495	2495	2495	2495	0
301	20241209	134000	75510700	2495	2495	2495	2495	0
302	20241209	133900	75510700	2495	2495	2495	2495	0
303	20241209	133800	75510700	2495	2475	2495	2475	4825
304	20241209	133700	63546965	2475	2475	2475	2475	0
305	20241209	133600	63546965	2475	2475	2475	2475	0
306	20241209	133500	63546965	2475	2475	2475	2475	0
307	20241209	133400	63546965	2475	2475	2475	2475	0
308	20241209	133300	63546965	2475	2475	2475	2475	0
309	20241209	133200	63546965	2475	2475	2475	2475	0
310	20241209	133100	63546965	2475	2465	2475	2465	106
311	20241209	133000	63285665	2475	2475	2475	2475	0
312	20241209	132900	63285665	2475	2475	2475	2475	0
313	20241209	132800	63285665	2475	2475	2475	2475	0
314	20241209	132700	63285665	2475	2475	2475	2475	0
315	20241209	132600	63285665	2475	2475	2475	2475	0
316	20241209	132500	63285665	2475	2475	2475	2475	0
317	20241209	132400	63285665	2475	2475	2475	2475	0
318	20241209	132300	63285665	2475	2475	2475	2475	0
319	20241209	132200	63285665	2475	2475	2475	2475	0
320	20241209	132100	63285665	2475	2475	2475	2475	0
321	20241209	132000	63285665	2475	2475	2475	2475	0
322	20241209	131900	63285665	2475	2475	2475	2475	0
323	20241209	131800	63285665	2475	2475	2475	2475	0
324	20241209	131700	63285665	2475	2475	2475	2475	0
325	20241209	131600	63285665	2475	2475	2475	2475	0
326	20241209	131500	63285665	2475	2475	2475	2475	0
327	20241209	131400	63285665	2475	2475	2475	2470	3
328	20241209	131300	63278245	2470	2470	2470	2470	513
329	20241209	131200	62011135	2475	2475	2475	2475	0
330	20241209	131100	62011135	2475	2475	2475	2475	0
331	20241209	131000	62011135	2475	2475	2475	2475	0
332	20241209	130900	62011135	2475	2480	2480	2475	528
333	20241209	130800	60704330	2485	2485	2485	2485	4
334	20241209	130700	60694390	2495	2495	2495	2495	0
335	20241209	130600	60694390	2495	2495	2495	2495	0
336	20241209	130500	60694390	2495	2495	2495	2495	0
337	20241209	130400	60694390	2495	2495	2495	2495	0
338	20241209	130300	60694390	2495	2495	2495	2495	0
339	20241209	130200	60694390	2495	2495	2495	2495	0
340	20241209	130100	60694390	2495	2495	2495	2495	0
341	20241209	130000	60694390	2495	2495	2495	2495	0
342	20241209	125900	60694390	2495	2495	2495	2495	0
343	20241209	125800	60694390	2495	2495	2495	2495	0
344	20241209	125700	60694390	2495	2495	2495	2495	0
345	20241209	125600	60694390	2495	2495	2495	2495	0
346	20241209	125500	60694390	2495	2490	2495	2490	91
347	20241209	125400	60467795	2495	2495	2495	2495	0
348	20241209	125300	60467795	2495	2495	2495	2495	0
349	20241209	125200	60467795	2495	2495	2495	2495	0
350	20241209	125100	60467795	2495	2495	2495	2495	0
351	20241209	125000	60467795	2495	2495	2495	2495	0
352	20241209	124900	60467795	2495	2495	2495	2495	0
353	20241209	124800	60467795	2495	2490	2495	2490	2
354	20241209	124700	60462810	2490	2495	2495	2490	54
355	20241209	124600	60328100	2495	2495	2495	2495	0
356	20241209	124500	60328100	2495	2495	2495	2495	0
357	20241209	124400	60328100	2495	2495	2495	2495	303
358	20241209	124300	59572115	2495	2490	2495	2490	2
359	20241209	124200	59567130	2495	2495	2495	2495	0
360	20241209	124100	59567130	2495	2495	2495	2495	0
361	20241209	124000	59567130	2495	2495	2495	2495	0
362	20241209	123900	59567130	2495	2495	2495	2495	0
363	20241209	123800	59567130	2495	2495	2495	2495	0
364	20241209	123700	59567130	2495	2495	2495	2495	0
365	20241209	123600	59567130	2495	2485	2495	2485	8
366	20241209	123500	59547240	2495	2495	2495	2495	0
367	20241209	123400	59547240	2495	2495	2495	2495	0
368	20241209	123300	59547240	2495	2495	2495	2495	1
369	20241209	123200	59544745	2490	2490	2490	2490	0
370	20241209	123100	59544745	2490	2490	2490	2490	0
371	20241209	123000	59544745	2490	2490	2490	2490	0
372	20241209	122900	59544745	2490	2490	2490	2490	0
373	20241209	122800	59544745	2490	2490	2490	2490	0
374	20241209	122700	59544745	2490	2480	2490	2480	50
375	20241209	122600	59420495	2485	2510	2510	2485	1473
376	20241209	122500	55744985	2510	2510	2510	2510	0
377	20241209	122400	55744985	2510	2510	2510	2510	0
378	20241209	122300	55744985	2510	2510	2510	2510	0
379	20241209	122200	55744985	2510	2510	2510	2510	0
380	20241209	122100	55744985	2510	2510	2510	2510	0
381	20241209	122000	55744985	2510	2510	2510	2510	0
382	20241209	121900	55744985	2510	2510	2510	2510	0
383	20241209	121800	55744985	2510	2510	2510	2510	0
384	20241209	121700	55744985	2510	2510	2510	2510	0
385	20241209	121600	55744985	2510	2510	2510	2510	0
386	20241209	121500	55744985	2510	2510	2510	2510	0
387	20241209	121400	55744985	2510	2510	2510	2510	0
388	20241209	121300	55744985	2510	2510	2510	2510	1
389	20241209	121200	55742475	2515	2515	2515	2515	0
390	20241209	121100	55742475	2515	2515	2515	2515	0
391	20241209	121000	55742475	2515	2515	2515	2515	6
392	20241209	120900	55727385	2515	2515	2515	2515	6
393	20241209	120800	55712295	2515	2515	2515	2515	0
394	20241209	120700	55712295	2515	2510	2515	2510	45
395	20241209	120600	55599245	2520	2510	2520	2510	31
396	20241209	120500	55521425	2510	2510	2510	2510	50
397	20241209	120400	55395925	2505	2505	2505	2505	20
398	20241209	120300	55345825	2505	2505	2505	2505	0
399	20241209	120200	55345825	2505	2505	2505	2505	0
400	20241209	120100	55345825	2505	2505	2505	2505	0
401	20241209	120000	55345825	2505	2505	2505	2505	0
402	20241209	115900	55345825	2505	2505	2505	2505	0
403	20241209	115800	55345825	2505	2505	2505	2505	10
404	20241209	115700	55320775	2495	2495	2495	2495	0
405	20241209	115600	55320775	2495	2495	2495	2495	0
406	20241209	115500	55320775	2495	2495	2495	2495	0
407	20241209	115400	55320775	2495	2495	2495	2495	0
408	20241209	115300	55320775	2495	2495	2495	2495	0
409	20241209	115200	55320775	2495	2500	2500	2495	20
410	20241209	115100	55270815	2495	2495	2495	2495	0
411	20241209	115000	55270815	2495	2495	2495	2495	0
412	20241209	114900	55270815	2495	2495	2495	2495	1
413	20241209	114800	55268320	2495	2495	2495	2495	0
414	20241209	114700	55268320	2495	2495	2495	2495	0
415	20241209	114600	55268320	2495	2495	2495	2495	0
416	20241209	114500	55268320	2495	2495	2495	2495	0
417	20241209	114400	55268320	2495	2495	2495	2495	0
418	20241209	114300	55268320	2495	2495	2495	2495	0
419	20241209	114200	55268320	2495	2495	2495	2495	0
420	20241209	114100	55268320	2495	2495	2495	2495	0
421	20241209	114000	55268320	2495	2495	2495	2495	0
422	20241209	113900	55268320	2495	2495	2495	2495	0
423	20241209	113800	55268320	2495	2495	2495	2495	0
424	20241209	113700	55268320	2495	2495	2495	2495	1
425	20241209	113600	55265825	2495	2495	2495	2495	0
426	20241209	113500	55265825	2495	2495	2495	2495	0
427	20241209	113400	55265825	2495	2495	2495	2495	0
428	20241209	113300	55265825	2495	2495	2495	2495	11
429	20241209	113200	55238380	2495	2495	2505	2495	73
430	20241209	113100	55056235	2520	2520	2520	2520	0
431	20241209	113000	55056235	2520	2520	2520	2520	0
432	20241209	112900	55056235	2520	2520	2520	2520	0
433	20241209	112800	55056235	2520	2520	2520	2520	0
434	20241209	112700	55056235	2520	2520	2520	2520	0
435	20241209	112600	55056235	2520	2520	2520	2520	0
436	20241209	112500	55056235	2520	2505	2520	2505	6
437	20241209	112400	55041160	2495	2495	2495	2495	0
438	20241209	112300	55041160	2495	2495	2495	2495	0
439	20241209	112200	55041160	2495	2530	2530	2495	1015
440	20241209	112100	52493555	2520	2460	2530	2460	8615
441	20241209	112000	30922825	2460	2460	2460	2460	0
442	20241209	111900	30922825	2460	2460	2460	2460	0
443	20241209	111800	30922825	2460	2460	2460	2460	50
444	20241209	111700	30799825	2460	2460	2460	2460	0
445	20241209	111600	30799825	2460	2460	2460	2460	0
446	20241209	111500	30799825	2460	2460	2460	2460	0
447	20241209	111400	30799825	2460	2460	2460	2460	0
448	20241209	111300	30799825	2460	2460	2460	2460	0
449	20241209	111200	30799825	2460	2460	2460	2460	0
450	20241209	111100	30799825	2460	2460	2460	2460	0
451	20241209	111000	30799825	2460	2460	2460	2460	0
452	20241209	110900	30799825	2460	2460	2460	2460	0
453	20241209	110800	30799825	2460	2460	2460	2460	0
454	20241209	110700	30799825	2460	2460	2460	2460	1
455	20241209	110600	30797365	2460	2460	2460	2460	4
456	20241209	110500	30787525	2455	2455	2455	2455	33
457	20241209	110400	30706510	2460	2445	2460	2445	1826
458	20241209	110300	26232805	2460	2460	2460	2460	2
459	20241209	110200	26227885	2460	2455	2460	2445	5
460	20241209	110100	26215615	2445	2445	2445	2440	3057
461	20241209	110000	18754150	2450	2460	2460	2450	2517
462	20241209	105900	12583280	2455	2455	2455	2455	0
463	20241209	105800	12583280	2455	2455	2455	2455	0
464	20241209	105700	12583280	2455	2455	2455	2455	0
465	20241209	105600	12583280	2455	2455	2455	2455	0
466	20241209	105500	12583280	2455	2455	2455	2455	0
467	20241209	105400	12583280	2455	2455	2455	2455	0
468	20241209	105300	12583280	2455	2455	2455	2455	0
469	20241209	105200	12583280	2455	2455	2455	2455	0
470	20241209	105100	12583280	2455	2455	2455	2455	0
471	20241209	105000	12583280	2455	2455	2455	2455	0
472	20241209	104900	12583280	2455	2455	2455	2455	0
473	20241209	104800	12583280	2455	2455	2455	2455	0
474	20241209	104700	12583280	2455	2455	2455	2455	0
475	20241209	104600	12583280	2455	2455	2455	2455	2
476	20241209	104500	12578370	2455	2455	2455	2455	0
477	20241209	104400	12578370	2455	2455	2455	2455	0
478	20241209	104300	12578370	2455	2455	2455	2455	27
479	20241209	104200	12512085	2465	2465	2465	2465	0
480	20241209	104100	12512085	2465	2465	2465	2465	0
481	20241209	104000	12512085	2465	2465	2465	2465	0
482	20241209	103900	12512085	2465	2465	2465	2465	0
483	20241209	103800	12512085	2465	2465	2465	2465	0
484	20241209	103700	12512085	2465	2465	2465	2465	0
485	20241209	103600	12512085	2465	2465	2465	2465	0
486	20241209	103500	12512085	2465	2465	2465	2465	0
487	20241209	103400	12512085	2465	2465	2465	2465	0
488	20241209	103300	12512085	2465	2465	2465	2465	0
489	20241209	103200	12512085	2465	2465	2465	2465	0
490	20241209	103100	12512085	2465	2460	2465	2455	101
491	20241209	103000	12264110	2470	2470	2470	2470	1
492	20241209	102900	12261640	2455	2460	2460	2455	394
493	20241209	102800	11294025	2470	2470	2470	2470	0
494	20241209	102700	11294025	2470	2470	2470	2470	0
495	20241209	102600	11294025	2470	2470	2470	2470	0
496	20241209	102500	11294025	2470	2470	2470	2470	0
497	20241209	102400	11294025	2470	2470	2470	2470	0
498	20241209	102300	11294025	2470	2470	2470	2470	0
499	20241209	102200	11294025	2470	2470	2470	2470	0
500	20241209	102100	11294025	2470	2470	2470	2470	0
501	20241209	102000	11294025	2470	2470	2470	2470	0
502	20241209	101900	11294025	2470	2470	2470	2470	0
503	20241209	101800	11294025	2470	2470	2470	2470	0
504	20241209	101700	11294025	2470	2470	2470	2470	0
505	20241209	101600	11294025	2470	2470	2470	2470	0
506	20241209	101500	11294025	2470	2470	2470	2470	0
507	20241209	101400	11294025	2470	2470	2470	2470	0
508	20241209	101300	11294025	2470	2470	2470	2470	0
509	20241209	101200	11294025	2470	2470	2470	2470	0
510	20241209	101100	11294025	2470	2465	2470	2460	25
511	20241209	101000	11232435	2470	2470	2470	2470	0
512	20241209	100900	11232435	2470	2470	2470	2470	5
513	20241209	100800	11220085	2465	2465	2465	2465	0
514	20241209	100700	11220085	2465	2465	2465	2465	5
515	20241209	100600	11207760	2470	2470	2470	2470	0
516	20241209	100500	11207760	2470	2470	2470	2470	0
517	20241209	100400	11207760	2470	2470	2470	2470	56
518	20241209	100300	11069440	2470	2470	2470	2470	3
519	20241209	100200	11062030	2460	2460	2460	2460	0
520	20241209	100100	11062030	2460	2460	2460	2460	0
521	20241209	100000	11062030	2460	2460	2460	2460	0
522	20241209	095900	11062030	2460	2460	2460	2460	0
523	20241209	095800	11062030	2460	2460	2460	2460	0
524	20241209	095700	11062030	2460	2460	2460	2460	0
525	20241209	095600	11062030	2460	2460	2460	2460	600
526	20241209	095500	9586030	2470	2470	2470	2470	0
527	20241209	095400	9586030	2470	2470	2470	2470	0
528	20241209	095300	9586030	2470	2470	2470	2470	0
529	20241209	095200	9586030	2470	2470	2470	2470	0
530	20241209	095100	9586030	2470	2470	2470	2470	8
531	20241209	095000	9566270	2475	2475	2475	2475	0
532	20241209	094900	9566270	2475	2475	2475	2475	3
533	20241209	094800	9558845	2475	2475	2475	2475	0
534	20241209	094700	9558845	2475	2475	2475	2475	0
535	20241209	094600	9558845	2475	2475	2475	2475	0
536	20241209	094500	9558845	2475	2475	2475	2475	0
537	20241209	094400	9558845	2475	2475	2475	2475	0
538	20241209	094300	9558845	2475	2475	2475	2475	0
539	20241209	094200	9558845	2475	2475	2475	2475	0
540	20241209	094100	9558845	2475	2475	2475	2470	115
541	20241209	094000	9274740	2475	2475	2475	2475	3
542	20241209	093900	9267315	2475	2475	2475	2475	0
543	20241209	093800	9267315	2475	2475	2475	2475	50
544	20241209	093700	9143565	2470	2470	2470	2470	0
545	20241209	093600	9143565	2470	2470	2470	2470	0
546	20241209	093500	9143565	2470	2470	2470	2470	100
547	20241209	093400	8896565	2470	2470	2470	2470	128
548	20241209	093300	8580405	2470	2470	2470	2470	0
549	20241209	093200	8580405	2470	2470	2470	2470	0
550	20241209	093100	8580405	2470	2470	2470	2470	2
551	20241209	093000	8575465	2465	2465	2465	2465	0
552	20241209	092900	8575465	2465	2465	2465	2465	81
553	20241209	092800	8375800	2460	2460	2460	2460	0
554	20241209	092700	8375800	2460	2465	2465	2460	144
555	20241209	092600	8020890	2475	2475	2475	2475	0
556	20241209	092500	8020890	2475	2475	2475	2475	0
557	20241209	092400	8020890	2475	2475	2475	2475	1
558	20241209	092300	8018415	2465	2465	2465	2465	1
559	20241209	092200	8015950	2460	2460	2460	2460	0
560	20241209	092100	8015950	2460	2460	2460	2460	0
561	20241209	092000	8015950	2460	2460	2460	2460	0
562	20241209	091900	8015950	2460	2460	2460	2460	0
563	20241209	091800	8015950	2460	2465	2465	2460	2284
564	20241209	091700	2397070	2460	2480	2480	2460	959
565	20241209	091600	37350	2490	2490	2490	2490	0
566	20241209	091500	37350	2490	2490	2490	2490	0
567	20241209	091400	37350	2490	2490	2490	2490	0
568	20241209	091300	37350	2490	2490	2490	2490	0
569	20241209	091200	37350	2490	2490	2490	2490	0
570	20241209	091100	37350	2490	2490	2490	2490	0
571	20241209	091000	37350	2490	2490	2490	2490	0
572	20241209	090900	37350	2490	2490	2490	2490	10
573	20241209	090800	12450	2490	2490	2490	2490	0
574	20241209	090700	12450	2490	2490	2490	2490	0
575	20241209	090600	12450	2490	2490	2490	2490	0
576	20241209	090500	12450	2490	2490	2490	2490	0
577	20241209	090400	12450	2490	2490	2490	2490	0
578	20241209	090300	12450	2490	2490	2490	2490	0
579	20241209	090200	12450	2490	2490	2490	2490	0
580	20241209	090100	12450	2490	2490	2490	2490	0
581	20241209	090000	12450	2490	2490	2490	2490	5