KissMeData/003080/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	183900	70146740	2500	2500	2500	2500	1735
3	20241202	183800	70146740	2500	2500	2500	2500	0
4	20241202	183700	70146740	2500	2500	2500	2500	0
5	20241202	183600	70146740	2500	2500	2500	2500	0
6	20241202	183500	70146740	2500	2500	2500	2500	0
7	20241202	183400	70146740	2500	2500	2500	2500	0
8	20241202	183300	70146740	2500	2500	2500	2500	0
9	20241202	183200	70146740	2500	2500	2500	2500	0
10	20241202	183100	70146740	2500	2500	2500	2500	0
11	20241202	183000	70146740	2500	2500	2500	2500	0
12	20241202	182900	70146740	2500	2500	2500	2500	0
13	20241202	182800	70146740	2500	2500	2500	2500	0
14	20241202	182700	70146740	2500	2500	2500	2500	0
15	20241202	182600	70146740	2500	2500	2500	2500	0
16	20241202	182500	70146740	2500	2500	2500	2500	0
17	20241202	182400	70146740	2500	2500	2500	2500	0
18	20241202	182300	70146740	2500	2500	2500	2500	0
19	20241202	182200	70146740	2500	2500	2500	2500	0
20	20241202	182100	70146740	2500	2500	2500	2500	0
21	20241202	182000	70146740	2500	2500	2500	2500	0
22	20241202	181900	70146740	2500	2500	2500	2500	0
23	20241202	181800	70146740	2500	2500	2500	2500	0
24	20241202	181700	70146740	2500	2500	2500	2500	0
25	20241202	181600	70146740	2500	2500	2500	2500	0
26	20241202	181500	70146740	2500	2500	2500	2500	0
27	20241202	181400	70146740	2500	2500	2500	2500	0
28	20241202	181300	70146740	2500	2500	2500	2500	0
29	20241202	181200	70146740	2500	2500	2500	2500	0
30	20241202	181100	70146740	2500	2500	2500	2500	0
31	20241202	181000	70146740	2500	2500	2500	2500	0
32	20241202	180900	70146740	2500	2500	2500	2500	1735
33	20241202	180800	70146740	2500	2500	2500	2500	0
34	20241202	180700	70146740	2500	2500	2500	2500	0
35	20241202	180600	70146740	2500	2500	2500	2500	0
36	20241202	180500	70146740	2500	2500	2500	2500	0
37	20241202	180400	70146740	2500	2500	2500	2500	0
38	20241202	180300	70146740	2500	2500	2500	2500	0
39	20241202	180200	70146740	2500	2500	2500	2500	0
40	20241202	180100	70146740	2500	2500	2500	2500	0
41	20241202	180000	70146740	2500	2500	2500	2500	0
42	20241202	175900	70146740	2500	2500	2500	2500	0
43	20241202	175800	70146740	2500	2500	2500	2500	0
44	20241202	175700	70146740	2500	2500	2500	2500	0
45	20241202	175600	70146740	2500	2500	2500	2500	0
46	20241202	175500	70146740	2500	2500	2500	2500	0
47	20241202	175400	70146740	2500	2500	2500	2500	0
48	20241202	175300	70146740	2500	2500	2500	2500	0
49	20241202	175200	70146740	2500	2500	2500	2500	0
50	20241202	175100	70146740	2500	2500	2500	2500	0
51	20241202	175000	70146740	2500	2500	2500	2500	0
52	20241202	174900	70146740	2500	2500	2500	2500	0
53	20241202	174800	70146740	2500	2500	2500	2500	0
54	20241202	174700	70146740	2500	2500	2500	2500	0
55	20241202	174600	70146740	2500	2500	2500	2500	0
56	20241202	174500	70146740	2500	2500	2500	2500	0
57	20241202	174400	70146740	2500	2500	2500	2500	0
58	20241202	174300	70146740	2500	2500	2500	2500	0
59	20241202	174200	70146740	2500	2500	2500	2500	0
60	20241202	174100	70146740	2500	2500	2500	2500	0
61	20241202	174000	70146740	2500	2500	2500	2500	0
62	20241202	173900	70146740	2500	2500	2500	2500	1735
63	20241202	173800	70146740	2500	2500	2500	2500	0
64	20241202	173700	70146740	2500	2500	2500	2500	0
65	20241202	173600	70146740	2500	2500	2500	2500	0
66	20241202	173500	70146740	2500	2500	2500	2500	0
67	20241202	173400	70146740	2500	2500	2500	2500	0
68	20241202	173300	70146740	2500	2500	2500	2500	0
69	20241202	173200	70146740	2500	2500	2500	2500	0
70	20241202	173100	70146740	2500	2500	2500	2500	0
71	20241202	173000	70146740	2500	2500	2500	2500	0
72	20241202	172900	70146740	2500	2500	2500	2500	0
73	20241202	172800	70146740	2500	2500	2500	2500	0
74	20241202	172700	70146740	2500	2500	2500	2500	0
75	20241202	172600	70146740	2500	2500	2500	2500	0
76	20241202	172500	70146740	2500	2500	2500	2500	0
77	20241202	172400	70146740	2500	2500	2500	2500	0
78	20241202	172300	70146740	2500	2500	2500	2500	0
79	20241202	172200	70146740	2500	2500	2500	2500	0
80	20241202	172100	70146740	2500	2500	2500	2500	0
81	20241202	172000	70146740	2500	2500	2500	2500	0
82	20241202	171900	70146740	2500	2500	2500	2500	0
83	20241202	171800	70146740	2500	2500	2500	2500	0
84	20241202	171700	70146740	2500	2500	2500	2500	0
85	20241202	171600	70146740	2500	2500	2500	2500	0
86	20241202	171500	70146740	2500	2500	2500	2500	0
87	20241202	171400	70146740	2500	2500	2500	2500	0
88	20241202	171300	70146740	2500	2500	2500	2500	0
89	20241202	171200	70146740	2500	2500	2500	2500	0
90	20241202	171100	70146740	2500	2500	2500	2500	0
91	20241202	171000	70146740	2500	2500	2500	2500	0
92	20241202	170900	70146740	2500	2500	2500	2500	1735
93	20241202	170800	70146740	2500	2500	2500	2500	0
94	20241202	170700	70146740	2500	2500	2500	2500	0
95	20241202	170600	70146740	2500	2500	2500	2500	0
96	20241202	170500	70146740	2500	2500	2500	2500	0
97	20241202	170400	70146740	2500	2500	2500	2500	0
98	20241202	170300	70146740	2500	2500	2500	2500	0
99	20241202	170200	70146740	2500	2500	2500	2500	0
100	20241202	170100	70146740	2500	2500	2500	2500	0
101	20241202	170000	70146740	2500	2500	2500	2500	0
102	20241202	165900	70146740	2500	2500	2500	2500	0
103	20241202	165800	70146740	2500	2500	2500	2500	0
104	20241202	165700	70146740	2500	2500	2500	2500	0
105	20241202	165600	70146740	2500	2500	2500	2500	0
106	20241202	165500	70146740	2500	2500	2500	2500	0
107	20241202	165400	70146740	2500	2500	2500	2500	0
108	20241202	165300	70146740	2500	2500	2500	2500	0
109	20241202	165200	70146740	2500	2500	2500	2500	0
110	20241202	165100	70146740	2500	2500	2500	2500	0
111	20241202	165000	70146740	2500	2500	2500	2500	0
112	20241202	164900	70146740	2500	2500	2500	2500	0
113	20241202	164800	70146740	2500	2500	2500	2500	0
114	20241202	164700	70146740	2500	2500	2500	2500	0
115	20241202	164600	70146740	2500	2500	2500	2500	0
116	20241202	164500	70146740	2500	2500	2500	2500	0
117	20241202	164400	70146740	2500	2500	2500	2500	0
118	20241202	164300	70146740	2500	2500	2500	2500	0
119	20241202	164200	70146740	2500	2500	2500	2500	0
120	20241202	164100	70146740	2500	2500	2500	2500	0
121	20241202	164000	70146740	2500	2500	2500	2500	0
122	20241202	163900	70146740	2500	2500	2500	2500	1735
123	20241202	163800	70146740	2500	2500	2500	2500	0
124	20241202	163700	70146740	2500	2500	2500	2500	0
125	20241202	163600	70146740	2500	2500	2500	2500	0
126	20241202	163500	70146740	2500	2500	2500	2500	0
127	20241202	163400	70146740	2500	2500	2500	2500	0
128	20241202	163300	70146740	2500	2500	2500	2500	0
129	20241202	163200	70146740	2500	2500	2500	2500	0
130	20241202	163100	70146740	2500	2500	2500	2500	0
131	20241202	163000	70146740	2500	2500	2500	2500	0
132	20241202	162900	70146740	2500	2500	2500	2500	0
133	20241202	162800	70146740	2500	2500	2500	2500	0
134	20241202	162700	70146740	2500	2500	2500	2500	0
135	20241202	162600	70146740	2500	2500	2500	2500	0
136	20241202	162500	70146740	2500	2500	2500	2500	0
137	20241202	162400	70146740	2500	2500	2500	2500	0
138	20241202	162300	70146740	2500	2500	2500	2500	0
139	20241202	162200	70146740	2500	2500	2500	2500	0
140	20241202	162100	70146740	2500	2500	2500	2500	0
141	20241202	162000	70146740	2500	2500	2500	2500	0
142	20241202	161900	70146740	2500	2500	2500	2500	0
143	20241202	161800	70146740	2500	2500	2500	2500	0
144	20241202	161700	70146740	2500	2500	2500	2500	0
145	20241202	161600	70146740	2500	2500	2500	2500	0
146	20241202	161500	70146740	2500	2500	2500	2500	0
147	20241202	161400	70146740	2500	2500	2500	2500	0
148	20241202	161300	70146740	2500	2500	2500	2500	0
149	20241202	161200	70146740	2500	2500	2500	2500	0
150	20241202	161100	70146740	2500	2500	2500	2500	0
151	20241202	161000	70146740	2500	2500	2500	2500	0
152	20241202	160900	70146740	2500	2500	2500	2500	1735
153	20241202	160800	70146740	2500	2500	2500	2500	0
154	20241202	160700	70146740	2500	2500	2500	2500	0
155	20241202	160600	70146740	2500	2500	2500	2500	0
156	20241202	160500	70146740	2500	2500	2500	2500	0
157	20241202	160400	70146740	2500	2500	2500	2500	0
158	20241202	160300	70146740	2500	2500	2500	2500	0
159	20241202	160200	70146740	2500	2500	2500	2500	0
160	20241202	160100	70146740	2500	2500	2500	2500	0
161	20241202	160000	70146740	2500	2500	2500	2500	0
162	20241202	155900	70146740	2500	2500	2500	2500	0
163	20241202	155800	70146740	2500	2500	2500	2500	0
164	20241202	155700	70146740	2500	2500	2500	2500	0
165	20241202	155600	70146740	2500	2500	2500	2500	0
166	20241202	155500	70146740	2500	2500	2500	2500	0
167	20241202	155400	70146740	2500	2500	2500	2500	0
168	20241202	155300	70146740	2500	2500	2500	2500	0
169	20241202	155200	70146740	2500	2500	2500	2500	0
170	20241202	155100	70146740	2500	2500	2500	2500	0
171	20241202	155000	70146740	2500	2500	2500	2500	0
172	20241202	154900	70146740	2500	2500	2500	2500	0
173	20241202	154800	70146740	2500	2500	2500	2500	0
174	20241202	154700	70146740	2500	2500	2500	2500	0
175	20241202	154600	70146740	2500	2500	2500	2500	0
176	20241202	154500	70146740	2500	2500	2500	2500	0
177	20241202	154400	70146740	2500	2500	2500	2500	0
178	20241202	154300	70146740	2500	2500	2500	2500	0
179	20241202	154200	70146740	2500	2500	2500	2500	0
180	20241202	154100	70146740	2500	2500	2500	2500	0
181	20241202	154000	70146740	2500	2500	2500	2500	0
182	20241202	153900	70146740	2500	2500	2500	2500	1735
183	20241202	153800	70146740	2500	2500	2500	2500	0
184	20241202	153700	70146740	2500	2500	2500	2500	0
185	20241202	153600	70146740	2500	2500	2500	2500	0
186	20241202	153500	70146740	2500	2500	2500	2500	0
187	20241202	153400	70146740	2500	2500	2500	2500	0
188	20241202	153300	70146740	2500	2500	2500	2500	0
189	20241202	153200	70146740	2500	2500	2500	2500	0
190	20241202	153100	70146740	2500	2500	2500	2500	0
191	20241202	153000	70146740	2500	2500	2500	2500	1735
192	20241202	152900	65809240	2490	2490	2490	2490	0
193	20241202	152800	65809240	2490	2490	2490	2490	0
194	20241202	152700	65809240	2490	2490	2490	2490	0
195	20241202	152600	65809240	2490	2490	2490	2490	0
196	20241202	152500	65809240	2490	2490	2490	2490	0
197	20241202	152400	65809240	2490	2490	2490	2490	0
198	20241202	152300	65809240	2490	2490	2490	2490	0
199	20241202	152200	65809240	2490	2490	2490	2490	0
200	20241202	152100	65809240	2490	2490	2490	2490	0
201	20241202	152000	65809240	2490	2490	2490	2490	0
202	20241202	151900	65809240	2490	2490	2490	2490	0
203	20241202	151800	65809240	2490	2490	2490	2490	0
204	20241202	151700	65809240	2490	2490	2490	2490	0
205	20241202	151600	65809240	2490	2490	2490	2490	0
206	20241202	151500	65809240	2490	2485	2490	2485	3
207	20241202	151400	65801780	2495	2495	2495	2495	0
208	20241202	151300	65801780	2495	2495	2495	2495	70
209	20241202	151200	65627130	2495	2480	2495	2480	352
210	20241202	151100	64754155	2475	2480	2480	2475	1461
211	20241202	151000	61137680	2480	2485	2485	2480	5684
212	20241202	150900	47034860	2490	2490	2490	2490	0
213	20241202	150800	47034860	2490	2490	2490	2490	1
214	20241202	150700	47032370	2490	2490	2490	2490	0
215	20241202	150600	47032370	2490	2490	2490	2490	0
216	20241202	150500	47032370	2490	2490	2490	2490	0
217	20241202	150400	47032370	2490	2490	2490	2490	0
218	20241202	150300	47032370	2490	2490	2490	2490	0
219	20241202	150200	47032370	2490	2490	2490	2490	0
220	20241202	150100	47032370	2490	2485	2490	2485	2001
221	20241202	150000	42059880	2485	2485	2485	2485	0
222	20241202	145900	42059880	2485	2485	2485	2485	5
223	20241202	145800	42047455	2490	2495	2495	2490	638
224	20241202	145700	40458830	2490	2490	2490	2490	0
225	20241202	145600	40458830	2490	2490	2490	2490	0
226	20241202	145500	40458830	2490	2490	2490	2490	0
227	20241202	145400	40458830	2490	2490	2490	2490	0
228	20241202	145300	40458830	2490	2490	2490	2490	0
229	20241202	145200	40458830	2490	2490	2490	2490	0
230	20241202	145100	40458830	2490	2490	2490	2490	0
231	20241202	145000	40458830	2490	2490	2490	2490	0
232	20241202	144900	40458830	2490	2490	2490	2490	0
233	20241202	144800	40458830	2490	2495	2495	2490	2364
234	20241202	144700	34572380	2500	2500	2500	2500	0
235	20241202	144600	34572380	2500	2500	2500	2500	0
236	20241202	144500	34572380	2500	2500	2500	2500	0
237	20241202	144400	34572380	2500	2500	2500	2500	0
238	20241202	144300	34572380	2500	2500	2500	2500	0
239	20241202	144200	34572380	2500	2500	2500	2500	0
240	20241202	144100	34572380	2500	2500	2500	2500	0
241	20241202	144000	34572380	2500	2500	2500	2500	0
242	20241202	143900	34572380	2500	2500	2500	2500	0
243	20241202	143800	34572380	2500	2500	2500	2500	0
244	20241202	143700	34572380	2500	2500	2500	2500	0
245	20241202	143600	34572380	2500	2500	2500	2500	0
246	20241202	143500	34572380	2500	2500	2500	2500	0
247	20241202	143400	34572380	2500	2500	2500	2500	0
248	20241202	143300	34572380	2500	2500	2500	2500	0
249	20241202	143200	34572380	2500	2500	2500	2500	0
250	20241202	143100	34572380	2500	2500	2500	2500	0
251	20241202	143000	34572380	2500	2500	2500	2500	0
252	20241202	142900	34572380	2500	2500	2500	2500	0
253	20241202	142800	34572380	2500	2500	2500	2500	0
254	20241202	142700	34572380	2500	2500	2500	2500	0
255	20241202	142600	34572380	2500	2500	2500	2500	0
256	20241202	142500	34572380	2500	2500	2500	2500	0
257	20241202	142400	34572380	2500	2500	2500	2500	0
258	20241202	142300	34572380	2500	2500	2500	2500	0
259	20241202	142200	34572380	2500	2500	2500	2500	0
260	20241202	142100	34572380	2500	2500	2500	2500	0
261	20241202	142000	34572380	2500	2500	2500	2500	0
262	20241202	141900	34572380	2500	2500	2500	2500	0
263	20241202	141800	34572380	2500	2500	2500	2500	0
264	20241202	141700	34572380	2500	2500	2500	2500	0
265	20241202	141600	34572380	2500	2500	2500	2500	0
266	20241202	141500	34572380	2500	2500	2500	2500	0
267	20241202	141400	34572380	2500	2500	2500	2500	1
268	20241202	141300	34569880	2490	2490	2490	2490	0
269	20241202	141200	34569880	2490	2490	2490	2490	1
270	20241202	141100	34567390	2490	2490	2490	2490	0
271	20241202	141000	34567390	2490	2490	2490	2490	0
272	20241202	140900	34567390	2490	2490	2490	2490	0
273	20241202	140800	34567390	2490	2490	2490	2490	0
274	20241202	140700	34567390	2490	2490	2490	2490	1916
275	20241202	140600	29796550	2490	2495	2495	2490	2000
276	20241202	140500	24816470	2500	2500	2500	2500	0
277	20241202	140400	24816470	2500	2500	2500	2500	0
278	20241202	140300	24816470	2500	2500	2500	2500	0
279	20241202	140200	24816470	2500	2500	2500	2500	0
280	20241202	140100	24816470	2500	2500	2500	2500	0
281	20241202	140000	24816470	2500	2500	2500	2500	0
282	20241202	135900	24816470	2500	2500	2500	2500	0
283	20241202	135800	24816470	2500	2500	2500	2500	0
284	20241202	135700	24816470	2500	2500	2500	2500	0
285	20241202	135600	24816470	2500	2500	2500	2500	0
286	20241202	135500	24816470	2500	2500	2500	2500	0
287	20241202	135400	24816470	2500	2500	2500	2500	1
288	20241202	135300	24813970	2490	2495	2495	2490	700
289	20241202	135200	23070965	2500	2500	2500	2500	0
290	20241202	135100	23070965	2500	2500	2500	2500	0
291	20241202	135000	23070965	2500	2500	2500	2500	0
292	20241202	134900	23070965	2500	2500	2500	2500	0
293	20241202	134800	23070965	2500	2500	2500	2500	0
294	20241202	134700	23070965	2500	2500	2500	2500	0
295	20241202	134600	23070965	2500	2500	2500	2500	0
296	20241202	134500	23070965	2500	2500	2500	2500	0
297	20241202	134400	23070965	2500	2500	2500	2500	0
298	20241202	134300	23070965	2500	2500	2500	2500	0
299	20241202	134200	23070965	2500	2500	2500	2500	0
300	20241202	134100	23070965	2500	2500	2500	2500	1
301	20241202	134000	23068465	2500	2500	2500	2500	0
302	20241202	133900	23068465	2500	2500	2500	2500	0
303	20241202	133800	23068465	2500	2500	2500	2500	0
304	20241202	133700	23068465	2500	2500	2500	2500	0
305	20241202	133600	23068465	2500	2500	2500	2500	0
306	20241202	133500	23068465	2500	2500	2500	2500	0
307	20241202	133400	23068465	2500	2500	2500	2500	0
308	20241202	133300	23068465	2500	2500	2500	2500	0
309	20241202	133200	23068465	2500	2500	2500	2500	388
310	20241202	133100	22098465	2495	2495	2495	2495	0
311	20241202	133000	22098465	2495	2495	2495	2495	0
312	20241202	132900	22098465	2495	2495	2495	2495	0
313	20241202	132800	22098465	2495	2495	2495	2495	499
314	20241202	132700	20853460	2490	2490	2490	2490	0
315	20241202	132600	20853460	2490	2490	2490	2490	0
316	20241202	132500	20853460	2490	2490	2490	2490	0
317	20241202	132400	20853460	2490	2490	2490	2490	0
318	20241202	132300	20853460	2490	2495	2495	2490	3448
319	20241202	132200	12250785	2500	2500	2500	2500	0
320	20241202	132100	12250785	2500	2500	2500	2500	0
321	20241202	132000	12250785	2500	2500	2500	2500	0
322	20241202	131900	12250785	2500	2500	2500	2500	0
323	20241202	131800	12250785	2500	2500	2500	2500	0
324	20241202	131700	12250785	2500	2500	2500	2500	0
325	20241202	131600	12250785	2500	2500	2500	2500	0
326	20241202	131500	12250785	2500	2500	2500	2500	0
327	20241202	131400	12250785	2500	2500	2500	2500	0
328	20241202	131300	12250785	2500	2500	2500	2500	0
329	20241202	131200	12250785	2500	2500	2500	2500	100
330	20241202	131100	12000785	2500	2500	2500	2500	0
331	20241202	131000	12000785	2500	2500	2500	2500	0
332	20241202	130900	12000785	2500	2500	2500	2500	0
333	20241202	130800	12000785	2500	2500	2500	2500	0
334	20241202	130700	12000785	2500	2500	2500	2500	0
335	20241202	130600	12000785	2500	2500	2500	2500	0
336	20241202	130500	12000785	2500	2500	2500	2500	0
337	20241202	130400	12000785	2500	2500	2500	2500	0
338	20241202	130300	12000785	2500	2500	2500	2500	0
339	20241202	130200	12000785	2500	2500	2500	2500	0
340	20241202	130100	12000785	2500	2495	2500	2495	2
341	20241202	130000	11995790	2495	2495	2495	2495	0
342	20241202	125900	11995790	2495	2495	2495	2495	0
343	20241202	125800	11995790	2495	2495	2495	2495	0
344	20241202	125700	11995790	2495	2495	2495	2495	0
345	20241202	125600	11995790	2495	2495	2495	2495	0
346	20241202	125500	11995790	2495	2495	2495	2495	0
347	20241202	125400	11995790	2495	2495	2495	2495	0
348	20241202	125300	11995790	2495	2495	2495	2495	200
349	20241202	125200	11496790	2500	2500	2500	2500	0
350	20241202	125100	11496790	2500	2500	2500	2500	0
351	20241202	125000	11496790	2500	2500	2500	2500	0
352	20241202	124900	11496790	2500	2500	2500	2500	21
353	20241202	124800	11444290	2500	2500	2500	2500	0
354	20241202	124700	11444290	2500	2500	2500	2500	0
355	20241202	124600	11444290	2500	2500	2500	2500	0
356	20241202	124500	11444290	2500	2500	2500	2500	0
357	20241202	124400	11444290	2500	2500	2500	2500	0
358	20241202	124300	11444290	2500	2500	2500	2500	0
359	20241202	124200	11444290	2500	2500	2500	2500	119
360	20241202	124100	11146790	2500	2500	2500	2500	2
361	20241202	124000	11141790	2495	2495	2495	2495	0
362	20241202	123900	11141790	2495	2495	2495	2495	0
363	20241202	123800	11141790	2495	2495	2495	2495	10
364	20241202	123700	11116840	2500	2500	2500	2500	26
365	20241202	123600	11051840	2500	2500	2500	2500	0
366	20241202	123500	11051840	2500	2500	2500	2500	0
367	20241202	123400	11051840	2500	2500	2500	2500	0
368	20241202	123300	11051840	2500	2500	2500	2500	0
369	20241202	123200	11051840	2500	2500	2500	2500	0
370	20241202	123100	11051840	2500	2500	2500	2500	0
371	20241202	123000	11051840	2500	2500	2500	2500	0
372	20241202	122900	11051840	2500	2500	2500	2500	0
373	20241202	122800	11051840	2500	2500	2500	2500	0
374	20241202	122700	11051840	2500	2500	2500	2500	0
375	20241202	122600	11051840	2500	2500	2500	2500	0
376	20241202	122500	11051840	2500	2500	2500	2500	0
377	20241202	122400	11051840	2500	2500	2500	2500	0
378	20241202	122300	11051840	2500	2500	2500	2500	0
379	20241202	122200	11051840	2500	2500	2500	2500	0
380	20241202	122100	11051840	2500	2500	2500	2500	0
381	20241202	122000	11051840	2500	2500	2500	2500	0
382	20241202	121900	11051840	2500	2500	2500	2500	0
383	20241202	121800	11051840	2500	2500	2500	2500	0
384	20241202	121700	11051840	2500	2500	2500	2500	0
385	20241202	121600	11051840	2500	2500	2500	2500	21
386	20241202	121500	10999340	2500	2500	2500	2500	0
387	20241202	121400	10999340	2500	2500	2500	2500	0
388	20241202	121300	10999340	2500	2500	2500	2500	106
389	20241202	121200	10734340	2505	2505	2505	2505	1
390	20241202	121100	10731835	2510	2510	2510	2510	0
391	20241202	121000	10731835	2510	2510	2510	2510	0
392	20241202	120900	10731835	2510	2510	2510	2510	0
393	20241202	120800	10731835	2510	2510	2510	2510	0
394	20241202	120700	10731835	2510	2510	2510	2510	0
395	20241202	120600	10731835	2510	2510	2510	2510	0
396	20241202	120500	10731835	2510	2510	2510	2510	0
397	20241202	120400	10731835	2510	2510	2510	2510	0
398	20241202	120300	10731835	2510	2510	2510	2510	0
399	20241202	120200	10731835	2510	2510	2510	2510	0
400	20241202	120100	10731835	2510	2510	2510	2510	0
401	20241202	120000	10731835	2510	2510	2510	2510	0
402	20241202	115900	10731835	2510	2510	2510	2510	0
403	20241202	115800	10731835	2510	2510	2510	2510	0
404	20241202	115700	10731835	2510	2510	2510	2510	0
405	20241202	115600	10731835	2510	2510	2510	2510	0
406	20241202	115500	10731835	2510	2510	2510	2510	0
407	20241202	115400	10731835	2510	2510	2510	2510	0
408	20241202	115300	10731835	2510	2510	2510	2510	0
409	20241202	115200	10731835	2510	2510	2510	2510	0
410	20241202	115100	10731835	2510	2510	2510	2510	20
411	20241202	115000	10681635	2510	2510	2510	2510	0
412	20241202	114900	10681635	2510	2510	2510	2510	0
413	20241202	114800	10681635	2510	2510	2510	2510	0
414	20241202	114700	10681635	2510	2510	2510	2510	0
415	20241202	114600	10681635	2510	2510	2510	2510	50
416	20241202	114500	10556135	2510	2505	2510	2505	51
417	20241202	114400	10428130	2510	2510	2510	2510	0
418	20241202	114300	10428130	2510	2510	2510	2510	0
419	20241202	114200	10428130	2510	2510	2510	2510	0
420	20241202	114100	10428130	2510	2510	2510	2510	0
421	20241202	114000	10428130	2510	2510	2510	2510	0
422	20241202	113900	10428130	2510	2510	2510	2510	0
423	20241202	113800	10428130	2510	2510	2510	2510	0
424	20241202	113700	10428130	2510	2510	2510	2510	0
425	20241202	113600	10428130	2510	2510	2510	2510	0
426	20241202	113500	10428130	2510	2510	2510	2510	0
427	20241202	113400	10428130	2510	2510	2510	2510	0
428	20241202	113300	10428130	2510	2510	2510	2510	0
429	20241202	113200	10428130	2510	2510	2510	2510	0
430	20241202	113100	10428130	2510	2510	2510	2510	21
431	20241202	113000	10375420	2510	2510	2510	2510	0
432	20241202	112900	10375420	2510	2510	2510	2510	0
433	20241202	112800	10375420	2510	2510	2510	2510	0
434	20241202	112700	10375420	2510	2510	2510	2510	0
435	20241202	112600	10375420	2510	2510	2510	2510	0
436	20241202	112500	10375420	2510	2510	2510	2510	0
437	20241202	112400	10375420	2510	2510	2510	2510	0
438	20241202	112300	10375420	2510	2510	2510	2510	0
439	20241202	112200	10375420	2510	2510	2510	2510	0
440	20241202	112100	10375420	2510	2510	2510	2510	0
441	20241202	112000	10375420	2510	2510	2510	2510	0
442	20241202	111900	10375420	2510	2510	2510	2510	0
443	20241202	111800	10375420	2510	2510	2510	2510	0
444	20241202	111700	10375420	2510	2510	2510	2510	0
445	20241202	111600	10375420	2510	2510	2510	2510	0
446	20241202	111500	10375420	2510	2510	2510	2510	0
447	20241202	111400	10375420	2510	2510	2510	2510	0
448	20241202	111300	10375420	2510	2510	2510	2510	0
449	20241202	111200	10375420	2510	2510	2510	2510	0
450	20241202	111100	10375420	2510	2510	2510	2510	0
451	20241202	111000	10375420	2510	2510	2510	2510	0
452	20241202	110900	10375420	2510	2510	2510	2510	0
453	20241202	110800	10375420	2510	2510	2510	2510	0
454	20241202	110700	10375420	2510	2510	2510	2510	0
455	20241202	110600	10375420	2510	2510	2510	2510	0
456	20241202	110500	10375420	2510	2510	2510	2510	0
457	20241202	110400	10375420	2510	2510	2510	2510	0
458	20241202	110300	10375420	2510	2510	2510	2510	0
459	20241202	110200	10375420	2510	2510	2510	2510	0
460	20241202	110100	10375420	2510	2510	2510	2510	0
461	20241202	110000	10375420	2510	2510	2510	2510	11
462	20241202	105900	10347810	2510	2510	2510	2510	0
463	20241202	105800	10347810	2510	2510	2510	2510	0
464	20241202	105700	10347810	2510	2510	2510	2510	0
465	20241202	105600	10347810	2510	2510	2510	2510	0
466	20241202	105500	10347810	2510	2510	2510	2510	0
467	20241202	105400	10347810	2510	2510	2510	2510	0
468	20241202	105300	10347810	2510	2510	2510	2510	0
469	20241202	105200	10347810	2510	2510	2510	2510	0
470	20241202	105100	10347810	2510	2510	2510	2510	0
471	20241202	105000	10347810	2510	2510	2510	2510	0
472	20241202	104900	10347810	2510	2510	2510	2510	0
473	20241202	104800	10347810	2510	2510	2510	2510	0
474	20241202	104700	10347810	2510	2510	2510	2510	0
475	20241202	104600	10347810	2510	2510	2510	2510	0
476	20241202	104500	10347810	2510	2510	2510	2510	0
477	20241202	104400	10347810	2510	2510	2510	2510	0
478	20241202	104300	10347810	2510	2510	2510	2510	0
479	20241202	104200	10347810	2510	2510	2510	2510	0
480	20241202	104100	10347810	2510	2510	2510	2510	0
481	20241202	104000	10347810	2510	2510	2510	2510	0
482	20241202	103900	10347810	2510	2510	2510	2510	0
483	20241202	103800	10347810	2510	2510	2510	2510	0
484	20241202	103700	10347810	2510	2510	2510	2510	0
485	20241202	103600	10347810	2510	2510	2510	2510	0
486	20241202	103500	10347810	2510	2510	2510	2510	0
487	20241202	103400	10347810	2510	2510	2510	2510	0
488	20241202	103300	10347810	2510	2510	2510	2510	0
489	20241202	103200	10347810	2510	2510	2510	2510	0
490	20241202	103100	10347810	2510	2510	2510	2510	0
491	20241202	103000	10347810	2510	2510	2510	2510	0
492	20241202	102900	10347810	2510	2510	2510	2510	0
493	20241202	102800	10347810	2510	2510	2510	2510	1
494	20241202	102700	10345300	2495	2495	2495	2495	600
495	20241202	102600	8848300	2495	2495	2495	2495	0
496	20241202	102500	8848300	2495	2500	2500	2495	100
497	20241202	102400	8598795	2495	2500	2500	2495	2486
498	20241202	102300	2386675	2500	2500	2500	2500	0
499	20241202	102200	2386675	2500	2500	2500	2500	100
500	20241202	102100	2136675	2500	2510	2510	2500	61
501	20241202	102000	1984135	2505	2510	2510	2505	101
502	20241202	101900	1731125	2510	2510	2510	2510	0
503	20241202	101800	1731125	2510	2510	2510	2510	300
504	20241202	101700	978125	2510	2510	2510	2510	0
505	20241202	101600	978125	2510	2510	2510	2510	0
506	20241202	101500	978125	2510	2510	2510	2510	0
507	20241202	101400	978125	2510	2510	2510	2510	0
508	20241202	101300	978125	2510	2510	2510	2510	0
509	20241202	101200	978125	2510	2510	2510	2510	1
510	20241202	101100	975615	2510	2510	2510	2510	0
511	20241202	101000	975615	2510	2510	2510	2510	0
512	20241202	100900	975615	2510	2510	2510	2510	0
513	20241202	100800	975615	2510	2510	2510	2510	0
514	20241202	100700	975615	2510	2510	2510	2510	0
515	20241202	100600	975615	2510	2510	2510	2510	1
516	20241202	100500	973105	2515	2515	2515	2515	0
517	20241202	100400	973105	2515	2515	2515	2515	0
518	20241202	100300	973105	2515	2515	2515	2515	3
519	20241202	100200	965560	2515	2515	2515	2515	0
520	20241202	100100	965560	2515	2515	2515	2515	0
521	20241202	100000	965560	2515	2515	2515	2515	0
522	20241202	095900	965560	2515	2515	2515	2515	0
523	20241202	095800	965560	2515	2515	2515	2515	0
524	20241202	095700	965560	2515	2515	2515	2515	0
525	20241202	095600	965560	2515	2515	2515	2515	0
526	20241202	095500	965560	2515	2515	2515	2515	0
527	20241202	095400	965560	2515	2515	2515	2515	0
528	20241202	095300	965560	2515	2515	2515	2515	0
529	20241202	095200	965560	2515	2515	2515	2515	0
530	20241202	095100	965560	2515	2515	2515	2515	0
531	20241202	095000	965560	2515	2515	2515	2515	0
532	20241202	094900	965560	2515	2515	2515	2515	0
533	20241202	094800	965560	2515	2515	2515	2515	0
534	20241202	094700	965560	2515	2515	2515	2515	0
535	20241202	094600	965560	2515	2515	2515	2515	11
536	20241202	094500	937895	2515	2515	2515	2515	0
537	20241202	094400	937895	2515	2515	2515	2515	3
538	20241202	094300	930350	2515	2515	2515	2515	0
539	20241202	094200	930350	2515	2515	2515	2515	0
540	20241202	094100	930350	2515	2515	2515	2515	0
541	20241202	094000	930350	2515	2515	2515	2515	0
542	20241202	093900	930350	2515	2515	2515	2515	0
543	20241202	093800	930350	2515	2515	2515	2515	0
544	20241202	093700	930350	2515	2515	2515	2515	0
545	20241202	093600	930350	2515	2515	2515	2515	0
546	20241202	093500	930350	2515	2515	2515	2515	2
547	20241202	093400	925320	2500	2500	2500	2500	0
548	20241202	093300	925320	2500	2500	2500	2500	0
549	20241202	093200	925320	2500	2500	2500	2500	0
550	20241202	093100	925320	2500	2500	2500	2500	0
551	20241202	093000	925320	2500	2500	2500	2500	0
552	20241202	092900	925320	2500	2500	2500	2500	1
553	20241202	092800	922820	2500	2500	2500	2500	0
554	20241202	092700	922820	2500	2510	2510	2500	100
555	20241202	092600	672680	2515	2515	2515	2515	0
556	20241202	092500	672680	2515	2515	2515	2515	0
557	20241202	092400	672680	2515	2515	2515	2515	0
558	20241202	092300	672680	2515	2515	2515	2515	0
559	20241202	092200	672680	2515	2515	2515	2515	0
560	20241202	092100	672680	2515	2515	2515	2515	0
561	20241202	092000	672680	2515	2515	2515	2515	0
562	20241202	091900	672680	2515	2515	2515	2515	0
563	20241202	091800	672680	2515	2515	2515	2515	1
564	20241202	091700	670165	2515	2520	2520	2515	2
565	20241202	091600	665130	2520	2520	2520	2520	86
566	20241202	091500	448410	2520	2520	2520	2520	0
567	20241202	091400	448410	2520	2520	2520	2520	0
568	20241202	091300	448410	2520	2520	2520	2520	1
569	20241202	091200	445890	2505	2505	2505	2505	0
570	20241202	091100	445890	2505	2505	2505	2505	0
571	20241202	091000	445890	2505	2505	2505	2505	0
572	20241202	090900	445890	2505	2505	2505	2505	0
573	20241202	090800	445890	2505	2505	2505	2505	0
574	20241202	090700	445890	2505	2505	2505	2505	0
575	20241202	090600	445890	2505	2505	2505	2505	0
576	20241202	090500	445890	2505	2505	2505	2505	0
577	20241202	090400	445890	2505	2505	2505	2505	0
578	20241202	090300	445890	2505	2505	2505	2505	0
579	20241202	090200	445890	2505	2505	2505	2505	0
580	20241202	090100	445890	2505	2505	2505	2505	0
581	20241202	090000	445890	2505	2505	2505	2505	178