KissMeData/003080/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	183900	22136315	2495	2495	2495	2495	1233
3	20241203	183800	22136315	2495	2495	2495	2495	0
4	20241203	183700	22136315	2495	2495	2495	2495	0
5	20241203	183600	22136315	2495	2495	2495	2495	0
6	20241203	183500	22136315	2495	2495	2495	2495	0
7	20241203	183400	22136315	2495	2495	2495	2495	0
8	20241203	183300	22136315	2495	2495	2495	2495	0
9	20241203	183200	22136315	2495	2495	2495	2495	0
10	20241203	183100	22136315	2495	2495	2495	2495	0
11	20241203	183000	22136315	2495	2495	2495	2495	0
12	20241203	182900	22136315	2495	2495	2495	2495	0
13	20241203	182800	22136315	2495	2495	2495	2495	0
14	20241203	182700	22136315	2495	2495	2495	2495	0
15	20241203	182600	22136315	2495	2495	2495	2495	0
16	20241203	182500	22136315	2495	2495	2495	2495	0
17	20241203	182400	22136315	2495	2495	2495	2495	0
18	20241203	182300	22136315	2495	2495	2495	2495	0
19	20241203	182200	22136315	2495	2495	2495	2495	0
20	20241203	182100	22136315	2495	2495	2495	2495	0
21	20241203	182000	22136315	2495	2495	2495	2495	0
22	20241203	181900	22136315	2495	2495	2495	2495	0
23	20241203	181800	22136315	2495	2495	2495	2495	0
24	20241203	181700	22136315	2495	2495	2495	2495	0
25	20241203	181600	22136315	2495	2495	2495	2495	0
26	20241203	181500	22136315	2495	2495	2495	2495	0
27	20241203	181400	22136315	2495	2495	2495	2495	0
28	20241203	181300	22136315	2495	2495	2495	2495	0
29	20241203	181200	22136315	2495	2495	2495	2495	0
30	20241203	181100	22136315	2495	2495	2495	2495	0
31	20241203	181000	22136315	2495	2495	2495	2495	0
32	20241203	180900	22136315	2495	2495	2495	2495	1233
33	20241203	180800	22136315	2495	2495	2495	2495	0
34	20241203	180700	22136315	2495	2495	2495	2495	0
35	20241203	180600	22136315	2495	2495	2495	2495	0
36	20241203	180500	22136315	2495	2495	2495	2495	0
37	20241203	180400	22136315	2495	2495	2495	2495	0
38	20241203	180300	22136315	2495	2495	2495	2495	0
39	20241203	180200	22136315	2495	2495	2495	2495	0
40	20241203	180100	22136315	2495	2495	2495	2495	0
41	20241203	180000	22136315	2495	2495	2495	2495	0
42	20241203	175900	22136315	2495	2495	2495	2495	0
43	20241203	175800	22136315	2495	2495	2495	2495	0
44	20241203	175700	22136315	2495	2495	2495	2495	0
45	20241203	175600	22136315	2495	2495	2495	2495	0
46	20241203	175500	22136315	2495	2495	2495	2495	0
47	20241203	175400	22136315	2495	2495	2495	2495	0
48	20241203	175300	22136315	2495	2495	2495	2495	0
49	20241203	175200	22136315	2495	2495	2495	2495	0
50	20241203	175100	22136315	2495	2495	2495	2495	0
51	20241203	175000	22136315	2495	2495	2495	2495	0
52	20241203	174900	22136315	2495	2495	2495	2495	0
53	20241203	174800	22136315	2495	2495	2495	2495	0
54	20241203	174700	22136315	2495	2495	2495	2495	0
55	20241203	174600	22136315	2495	2495	2495	2495	0
56	20241203	174500	22136315	2495	2495	2495	2495	0
57	20241203	174400	22136315	2495	2495	2495	2495	0
58	20241203	174300	22136315	2495	2495	2495	2495	0
59	20241203	174200	22136315	2495	2495	2495	2495	0
60	20241203	174100	22136315	2495	2495	2495	2495	0
61	20241203	174000	22136315	2495	2495	2495	2495	0
62	20241203	173900	22136315	2495	2495	2495	2495	1233
63	20241203	173800	22136315	2495	2495	2495	2495	0
64	20241203	173700	22136315	2495	2495	2495	2495	0
65	20241203	173600	22136315	2495	2495	2495	2495	0
66	20241203	173500	22136315	2495	2495	2495	2495	0
67	20241203	173400	22136315	2495	2495	2495	2495	0
68	20241203	173300	22136315	2495	2495	2495	2495	0
69	20241203	173200	22136315	2495	2495	2495	2495	0
70	20241203	173100	22136315	2495	2495	2495	2495	0
71	20241203	173000	22136315	2495	2495	2495	2495	0
72	20241203	172900	22136315	2495	2495	2495	2495	0
73	20241203	172800	22136315	2495	2495	2495	2495	0
74	20241203	172700	22136315	2495	2495	2495	2495	0
75	20241203	172600	22136315	2495	2495	2495	2495	0
76	20241203	172500	22136315	2495	2495	2495	2495	0
77	20241203	172400	22136315	2495	2495	2495	2495	0
78	20241203	172300	22136315	2495	2495	2495	2495	0
79	20241203	172200	22136315	2495	2495	2495	2495	0
80	20241203	172100	22136315	2495	2495	2495	2495	0
81	20241203	172000	22136315	2495	2495	2495	2495	0
82	20241203	171900	22136315	2495	2495	2495	2495	0
83	20241203	171800	22136315	2495	2495	2495	2495	0
84	20241203	171700	22136315	2495	2495	2495	2495	0
85	20241203	171600	22136315	2495	2495	2495	2495	0
86	20241203	171500	22136315	2495	2495	2495	2495	0
87	20241203	171400	22136315	2495	2495	2495	2495	0
88	20241203	171300	22136315	2495	2495	2495	2495	0
89	20241203	171200	22136315	2495	2495	2495	2495	0
90	20241203	171100	22136315	2495	2495	2495	2495	0
91	20241203	171000	22136315	2495	2495	2495	2495	0
92	20241203	170900	22136315	2495	2495	2495	2495	1233
93	20241203	170800	22136315	2495	2495	2495	2495	0
94	20241203	170700	22136315	2495	2495	2495	2495	0
95	20241203	170600	22136315	2495	2495	2495	2495	0
96	20241203	170500	22136315	2495	2495	2495	2495	0
97	20241203	170400	22136315	2495	2495	2495	2495	0
98	20241203	170300	22136315	2495	2495	2495	2495	0
99	20241203	170200	22136315	2495	2495	2495	2495	0
100	20241203	170100	22136315	2495	2495	2495	2495	0
101	20241203	170000	22136315	2495	2495	2495	2495	0
102	20241203	165900	22136315	2495	2495	2495	2495	0
103	20241203	165800	22136315	2495	2495	2495	2495	0
104	20241203	165700	22136315	2495	2495	2495	2495	0
105	20241203	165600	22136315	2495	2495	2495	2495	0
106	20241203	165500	22136315	2495	2495	2495	2495	0
107	20241203	165400	22136315	2495	2495	2495	2495	0
108	20241203	165300	22136315	2495	2495	2495	2495	0
109	20241203	165200	22136315	2495	2495	2495	2495	0
110	20241203	165100	22136315	2495	2495	2495	2495	0
111	20241203	165000	22136315	2495	2495	2495	2495	0
112	20241203	164900	22136315	2495	2495	2495	2495	0
113	20241203	164800	22136315	2495	2495	2495	2495	0
114	20241203	164700	22136315	2495	2495	2495	2495	0
115	20241203	164600	22136315	2495	2495	2495	2495	0
116	20241203	164500	22136315	2495	2495	2495	2495	0
117	20241203	164400	22136315	2495	2495	2495	2495	0
118	20241203	164300	22136315	2495	2495	2495	2495	0
119	20241203	164200	22136315	2495	2495	2495	2495	0
120	20241203	164100	22136315	2495	2495	2495	2495	0
121	20241203	164000	22136315	2495	2495	2495	2495	0
122	20241203	163900	22136315	2495	2495	2495	2495	1233
123	20241203	163800	22136315	2495	2495	2495	2495	0
124	20241203	163700	22136315	2495	2495	2495	2495	0
125	20241203	163600	22136315	2495	2495	2495	2495	0
126	20241203	163500	22136315	2495	2495	2495	2495	0
127	20241203	163400	22136315	2495	2495	2495	2495	0
128	20241203	163300	22136315	2495	2495	2495	2495	0
129	20241203	163200	22136315	2495	2495	2495	2495	0
130	20241203	163100	22136315	2495	2495	2495	2495	0
131	20241203	163000	22136315	2495	2495	2495	2495	0
132	20241203	162900	22136315	2495	2495	2495	2495	0
133	20241203	162800	22136315	2495	2495	2495	2495	0
134	20241203	162700	22136315	2495	2495	2495	2495	0
135	20241203	162600	22136315	2495	2495	2495	2495	0
136	20241203	162500	22136315	2495	2495	2495	2495	0
137	20241203	162400	22136315	2495	2495	2495	2495	0
138	20241203	162300	22136315	2495	2495	2495	2495	0
139	20241203	162200	22136315	2495	2495	2495	2495	0
140	20241203	162100	22136315	2495	2495	2495	2495	0
141	20241203	162000	22136315	2495	2495	2495	2495	0
142	20241203	161900	22136315	2495	2495	2495	2495	0
143	20241203	161800	22136315	2495	2495	2495	2495	0
144	20241203	161700	22136315	2495	2495	2495	2495	0
145	20241203	161600	22136315	2495	2495	2495	2495	0
146	20241203	161500	22136315	2495	2495	2495	2495	0
147	20241203	161400	22136315	2495	2495	2495	2495	0
148	20241203	161300	22136315	2495	2495	2495	2495	0
149	20241203	161200	22136315	2495	2495	2495	2495	0
150	20241203	161100	22136315	2495	2495	2495	2495	0
151	20241203	161000	22136315	2495	2495	2495	2495	0
152	20241203	160900	22136315	2495	2495	2495	2495	1233
153	20241203	160800	22136315	2495	2495	2495	2495	0
154	20241203	160700	22136315	2495	2495	2495	2495	0
155	20241203	160600	22136315	2495	2495	2495	2495	0
156	20241203	160500	22136315	2495	2495	2495	2495	0
157	20241203	160400	22136315	2495	2495	2495	2495	0
158	20241203	160300	22136315	2495	2495	2495	2495	0
159	20241203	160200	22136315	2495	2495	2495	2495	0
160	20241203	160100	22136315	2495	2495	2495	2495	0
161	20241203	160000	22136315	2495	2495	2495	2495	0
162	20241203	155900	22136315	2495	2495	2495	2495	0
163	20241203	155800	22136315	2495	2495	2495	2495	0
164	20241203	155700	22136315	2495	2495	2495	2495	0
165	20241203	155600	22136315	2495	2495	2495	2495	0
166	20241203	155500	22136315	2495	2495	2495	2495	0
167	20241203	155400	22136315	2495	2495	2495	2495	0
168	20241203	155300	22136315	2495	2495	2495	2495	0
169	20241203	155200	22136315	2495	2495	2495	2495	0
170	20241203	155100	22136315	2495	2495	2495	2495	0
171	20241203	155000	22136315	2495	2495	2495	2495	0
172	20241203	154900	22136315	2495	2495	2495	2495	0
173	20241203	154800	22136315	2495	2495	2495	2495	0
174	20241203	154700	22136315	2495	2495	2495	2495	0
175	20241203	154600	22136315	2495	2495	2495	2495	0
176	20241203	154500	22136315	2495	2495	2495	2495	0
177	20241203	154400	22136315	2495	2495	2495	2495	0
178	20241203	154300	22136315	2495	2495	2495	2495	0
179	20241203	154200	22136315	2495	2495	2495	2495	0
180	20241203	154100	22136315	2495	2495	2495	2495	0
181	20241203	154000	22136315	2495	2495	2495	2495	0
182	20241203	153900	22136315	2495	2495	2495	2495	1233
183	20241203	153800	22136315	2495	2495	2495	2495	0
184	20241203	153700	22136315	2495	2495	2495	2495	0
185	20241203	153600	22136315	2495	2495	2495	2495	0
186	20241203	153500	22136315	2495	2495	2495	2495	0
187	20241203	153400	22136315	2495	2495	2495	2495	0
188	20241203	153300	22136315	2495	2495	2495	2495	0
189	20241203	153200	22136315	2495	2495	2495	2495	0
190	20241203	153100	22136315	2495	2495	2495	2495	0
191	20241203	153000	22136315	2495	2495	2495	2495	1233
192	20241203	152900	19059980	2495	2495	2495	2495	0
193	20241203	152800	19059980	2495	2495	2495	2495	0
194	20241203	152700	19059980	2495	2495	2495	2495	0
195	20241203	152600	19059980	2495	2495	2495	2495	0
196	20241203	152500	19059980	2495	2495	2495	2495	0
197	20241203	152400	19059980	2495	2495	2495	2495	0
198	20241203	152300	19059980	2495	2495	2495	2495	0
199	20241203	152200	19059980	2495	2495	2495	2495	0
200	20241203	152100	19059980	2495	2495	2495	2495	0
201	20241203	152000	19059980	2495	2495	2495	2495	0
202	20241203	151900	19059980	2495	2495	2495	2495	0
203	20241203	151800	19059980	2495	2495	2495	2495	0
204	20241203	151700	19059980	2495	2495	2495	2495	0
205	20241203	151600	19059980	2495	2495	2495	2495	1
206	20241203	151500	19057485	2490	2490	2490	2490	1
207	20241203	151400	19054995	2495	2495	2495	2495	0
208	20241203	151300	19054995	2495	2495	2495	2495	0
209	20241203	151200	19054995	2495	2495	2495	2495	0
210	20241203	151100	19054995	2495	2495	2495	2495	0
211	20241203	151000	19054995	2495	2485	2495	2485	1001
212	20241203	150900	16567500	2495	2495	2495	2495	0
213	20241203	150800	16567500	2495	2485	2495	2485	101
214	20241203	150700	16316505	2495	2495	2495	2495	0
215	20241203	150600	16316505	2495	2495	2495	2495	1
216	20241203	150500	16314010	2490	2490	2490	2490	0
217	20241203	150400	16314010	2490	2490	2490	2490	417
218	20241203	150300	15275680	2495	2495	2495	2495	0
219	20241203	150200	15275680	2495	2495	2495	2495	0
220	20241203	150100	15275680	2495	2495	2495	2495	0
221	20241203	150000	15275680	2495	2495	2495	2495	0
222	20241203	145900	15275680	2495	2495	2495	2495	0
223	20241203	145800	15275680	2495	2495	2495	2495	0
224	20241203	145700	15275680	2495	2495	2495	2495	0
225	20241203	145600	15275680	2495	2495	2495	2495	1
226	20241203	145500	15273185	2495	2495	2495	2495	0
227	20241203	145400	15273185	2495	2495	2495	2495	1
228	20241203	145300	15270690	2490	2490	2490	2490	0
229	20241203	145200	15270690	2490	2490	2490	2490	0
230	20241203	145100	15270690	2490	2490	2490	2490	179
231	20241203	145000	14824980	2500	2500	2500	2500	0
232	20241203	144900	14824980	2500	2500	2500	2500	0
233	20241203	144800	14824980	2500	2500	2500	2500	0
234	20241203	144700	14824980	2500	2500	2500	2500	0
235	20241203	144600	14824980	2500	2500	2500	2500	0
236	20241203	144500	14824980	2500	2500	2500	2500	0
237	20241203	144400	14824980	2500	2500	2500	2500	0
238	20241203	144300	14824980	2500	2500	2500	2500	0
239	20241203	144200	14824980	2500	2500	2500	2500	0
240	20241203	144100	14824980	2500	2500	2500	2500	0
241	20241203	144000	14824980	2500	2500	2500	2500	0
242	20241203	143900	14824980	2500	2500	2500	2500	0
243	20241203	143800	14824980	2500	2500	2500	2500	0
244	20241203	143700	14824980	2500	2500	2500	2500	0
245	20241203	143600	14824980	2500	2500	2500	2500	0
246	20241203	143500	14824980	2500	2500	2500	2500	0
247	20241203	143400	14824980	2500	2500	2500	2500	0
248	20241203	143300	14824980	2500	2500	2500	2500	0
249	20241203	143200	14824980	2500	2500	2500	2500	0
250	20241203	143100	14824980	2500	2500	2500	2500	0
251	20241203	143000	14824980	2500	2500	2500	2500	0
252	20241203	142900	14824980	2500	2500	2500	2500	0
253	20241203	142800	14824980	2500	2500	2500	2500	0
254	20241203	142700	14824980	2500	2500	2500	2500	0
255	20241203	142600	14824980	2500	2500	2500	2500	1
256	20241203	142500	14822480	2495	2495	2495	2495	0
257	20241203	142400	14822480	2495	2495	2495	2495	0
258	20241203	142300	14822480	2495	2495	2495	2495	100
259	20241203	142200	14572980	2495	2495	2495	2495	0
260	20241203	142100	14572980	2495	2495	2495	2495	603
261	20241203	142000	13068495	2500	2500	2500	2500	0
262	20241203	141900	13068495	2500	2500	2500	2500	0
263	20241203	141800	13068495	2500	2500	2500	2500	0
264	20241203	141700	13068495	2500	2500	2500	2500	0
265	20241203	141600	13068495	2500	2500	2500	2500	0
266	20241203	141500	13068495	2500	2500	2500	2500	0
267	20241203	141400	13068495	2500	2500	2500	2500	0
268	20241203	141300	13068495	2500	2500	2500	2500	0
269	20241203	141200	13068495	2500	2500	2500	2500	0
270	20241203	141100	13068495	2500	2500	2500	2500	0
271	20241203	141000	13068495	2500	2500	2500	2500	1
272	20241203	140900	13065995	2500	2500	2500	2500	0
273	20241203	140800	13065995	2500	2500	2500	2500	0
274	20241203	140700	13065995	2500	2500	2500	2500	0
275	20241203	140600	13065995	2500	2500	2500	2500	0
276	20241203	140500	13065995	2500	2500	2500	2500	0
277	20241203	140400	13065995	2500	2500	2500	2500	0
278	20241203	140300	13065995	2500	2500	2500	2500	0
279	20241203	140200	13065995	2500	2500	2500	2500	0
280	20241203	140100	13065995	2500	2500	2500	2500	0
281	20241203	140000	13065995	2500	2500	2500	2500	0
282	20241203	135900	13065995	2500	2500	2500	2500	0
283	20241203	135800	13065995	2500	2500	2500	2500	0
284	20241203	135700	13065995	2500	2500	2500	2500	0
285	20241203	135600	13065995	2500	2500	2500	2500	0
286	20241203	135500	13065995	2500	2500	2500	2500	0
287	20241203	135400	13065995	2500	2500	2500	2500	0
288	20241203	135300	13065995	2500	2500	2500	2500	0
289	20241203	135200	13065995	2500	2500	2500	2500	0
290	20241203	135100	13065995	2500	2500	2500	2500	0
291	20241203	135000	13065995	2500	2500	2500	2500	0
292	20241203	134900	13065995	2500	2500	2500	2500	0
293	20241203	134800	13065995	2500	2500	2500	2500	6
294	20241203	134700	13050995	2500	2500	2500	2500	0
295	20241203	134600	13050995	2500	2500	2500	2500	2
296	20241203	134500	13045995	2500	2500	2500	2500	1
297	20241203	134400	13043495	2500	2500	2500	2500	0
298	20241203	134300	13043495	2500	2500	2500	2500	0
299	20241203	134200	13043495	2500	2500	2500	2500	0
300	20241203	134100	13043495	2500	2500	2500	2500	0
301	20241203	134000	13043495	2500	2500	2500	2500	0
302	20241203	133900	13043495	2500	2500	2500	2500	1
303	20241203	133800	13040995	2500	2500	2500	2500	0
304	20241203	133700	13040995	2500	2500	2500	2500	0
305	20241203	133600	13040995	2500	2500	2500	2500	0
306	20241203	133500	13040995	2500	2500	2500	2500	0
307	20241203	133400	13040995	2500	2500	2500	2500	0
308	20241203	133300	13040995	2500	2500	2500	2500	0
309	20241203	133200	13040995	2500	2500	2500	2500	0
310	20241203	133100	13040995	2500	2500	2500	2500	0
311	20241203	133000	13040995	2500	2500	2500	2500	0
312	20241203	132900	13040995	2500	2500	2500	2500	1
313	20241203	132800	13038495	2490	2490	2490	2490	1
314	20241203	132700	13036005	2495	2495	2495	2495	0
315	20241203	132600	13036005	2495	2495	2495	2495	0
316	20241203	132500	13036005	2495	2495	2495	2495	0
317	20241203	132400	13036005	2495	2495	2495	2495	0
318	20241203	132300	13036005	2495	2495	2495	2495	0
319	20241203	132200	13036005	2495	2495	2495	2495	0
320	20241203	132100	13036005	2495	2495	2495	2495	0
321	20241203	132000	13036005	2495	2495	2495	2495	0
322	20241203	131900	13036005	2495	2495	2495	2495	0
323	20241203	131800	13036005	2495	2495	2495	2495	0
324	20241203	131700	13036005	2495	2495	2495	2495	0
325	20241203	131600	13036005	2495	2495	2495	2495	0
326	20241203	131500	13036005	2495	2495	2495	2495	0
327	20241203	131400	13036005	2495	2495	2495	2495	0
328	20241203	131300	13036005	2495	2495	2495	2495	0
329	20241203	131200	13036005	2495	2495	2495	2495	0
330	20241203	131100	13036005	2495	2495	2495	2495	0
331	20241203	131000	13036005	2495	2495	2495	2495	0
332	20241203	130900	13036005	2495	2495	2495	2495	0
333	20241203	130800	13036005	2495	2495	2495	2495	577
334	20241203	130700	11596390	2500	2500	2500	2500	0
335	20241203	130600	11596390	2500	2500	2500	2500	0
336	20241203	130500	11596390	2500	2500	2500	2500	0
337	20241203	130400	11596390	2500	2500	2500	2500	0
338	20241203	130300	11596390	2500	2500	2500	2500	0
339	20241203	130200	11596390	2500	2500	2500	2500	0
340	20241203	130100	11596390	2500	2500	2500	2500	0
341	20241203	130000	11596390	2500	2500	2500	2500	0
342	20241203	125900	11596390	2500	2500	2500	2500	0
343	20241203	125800	11596390	2500	2500	2500	2500	0
344	20241203	125700	11596390	2500	2500	2500	2500	0
345	20241203	125600	11596390	2500	2500	2500	2500	0
346	20241203	125500	11596390	2500	2500	2500	2500	0
347	20241203	125400	11596390	2500	2500	2500	2500	0
348	20241203	125300	11596390	2500	2500	2500	2500	0
349	20241203	125200	11596390	2500	2500	2500	2500	0
350	20241203	125100	11596390	2500	2500	2500	2500	0
351	20241203	125000	11596390	2500	2500	2500	2500	0
352	20241203	124900	11596390	2500	2500	2500	2500	0
353	20241203	124800	11596390	2500	2500	2500	2500	0
354	20241203	124700	11596390	2500	2500	2500	2500	0
355	20241203	124600	11596390	2500	2500	2500	2500	0
356	20241203	124500	11596390	2500	2500	2500	2500	0
357	20241203	124400	11596390	2500	2500	2500	2500	0
358	20241203	124300	11596390	2500	2500	2500	2500	0
359	20241203	124200	11596390	2500	2500	2500	2500	110
360	20241203	124100	11321390	2500	2500	2500	2500	0
361	20241203	124000	11321390	2500	2500	2500	2500	0
362	20241203	123900	11321390	2500	2500	2500	2500	0
363	20241203	123800	11321390	2500	2500	2500	2500	0
364	20241203	123700	11321390	2500	2500	2500	2500	0
365	20241203	123600	11321390	2500	2500	2500	2500	0
366	20241203	123500	11321390	2500	2500	2500	2500	1
367	20241203	123400	11318890	2500	2500	2500	2500	0
368	20241203	123300	11318890	2500	2500	2500	2500	0
369	20241203	123200	11318890	2500	2500	2500	2500	0
370	20241203	123100	11318890	2500	2500	2500	2500	0
371	20241203	123000	11318890	2500	2500	2500	2500	1
372	20241203	122900	11316390	2500	2500	2500	2500	0
373	20241203	122800	11316390	2500	2500	2500	2500	0
374	20241203	122700	11316390	2500	2500	2500	2500	0
375	20241203	122600	11316390	2500	2500	2500	2500	0
376	20241203	122500	11316390	2500	2500	2500	2500	0
377	20241203	122400	11316390	2500	2500	2500	2500	0
378	20241203	122300	11316390	2500	2500	2500	2500	0
379	20241203	122200	11316390	2500	2500	2500	2500	0
380	20241203	122100	11316390	2500	2500	2500	2500	0
381	20241203	122000	11316390	2500	2500	2500	2500	1
382	20241203	121900	11313890	2495	2495	2495	2495	0
383	20241203	121800	11313890	2495	2495	2495	2495	187
384	20241203	121700	10847325	2500	2500	2500	2500	0
385	20241203	121600	10847325	2500	2500	2500	2500	0
386	20241203	121500	10847325	2500	2500	2500	2500	0
387	20241203	121400	10847325	2500	2500	2500	2500	0
388	20241203	121300	10847325	2500	2500	2500	2500	0
389	20241203	121200	10847325	2500	2500	2500	2500	0
390	20241203	121100	10847325	2500	2500	2500	2500	0
391	20241203	121000	10847325	2500	2500	2500	2500	0
392	20241203	120900	10847325	2500	2500	2500	2500	0
393	20241203	120800	10847325	2500	2500	2500	2500	0
394	20241203	120700	10847325	2500	2500	2500	2500	0
395	20241203	120600	10847325	2500	2500	2500	2500	50
396	20241203	120500	10722325	2500	2500	2500	2500	0
397	20241203	120400	10722325	2500	2500	2500	2500	0
398	20241203	120300	10722325	2500	2500	2500	2500	0
399	20241203	120200	10722325	2500	2500	2500	2500	0
400	20241203	120100	10722325	2500	2500	2500	2500	0
401	20241203	120000	10722325	2500	2500	2500	2500	0
402	20241203	115900	10722325	2500	2500	2500	2500	0
403	20241203	115800	10722325	2500	2500	2500	2500	0
404	20241203	115700	10722325	2500	2500	2500	2500	0
405	20241203	115600	10722325	2500	2500	2500	2500	0
406	20241203	115500	10722325	2500	2500	2500	2500	0
407	20241203	115400	10722325	2500	2500	2500	2500	0
408	20241203	115300	10722325	2500	2500	2500	2500	0
409	20241203	115200	10722325	2500	2500	2500	2500	0
410	20241203	115100	10722325	2500	2500	2500	2500	0
411	20241203	115000	10722325	2500	2500	2500	2500	0
412	20241203	114900	10722325	2500	2500	2500	2500	0
413	20241203	114800	10722325	2500	2500	2500	2500	0
414	20241203	114700	10722325	2500	2500	2500	2500	0
415	20241203	114600	10722325	2500	2500	2500	2500	0
416	20241203	114500	10722325	2500	2500	2500	2500	0
417	20241203	114400	10722325	2500	2500	2500	2500	0
418	20241203	114300	10722325	2500	2500	2500	2500	0
419	20241203	114200	10722325	2500	2500	2500	2500	0
420	20241203	114100	10722325	2500	2500	2500	2500	0
421	20241203	114000	10722325	2500	2500	2500	2500	0
422	20241203	113900	10722325	2500	2500	2500	2500	0
423	20241203	113800	10722325	2500	2500	2500	2500	0
424	20241203	113700	10722325	2500	2500	2500	2500	0
425	20241203	113600	10722325	2500	2500	2500	2500	0
426	20241203	113500	10722325	2500	2500	2500	2500	0
427	20241203	113400	10722325	2500	2500	2500	2500	0
428	20241203	113300	10722325	2500	2500	2500	2500	0
429	20241203	113200	10722325	2500	2500	2500	2500	1
430	20241203	113100	10719825	2495	2495	2495	2495	0
431	20241203	113000	10719825	2495	2495	2495	2495	0
432	20241203	112900	10719825	2495	2495	2495	2495	0
433	20241203	112800	10719825	2495	2495	2495	2495	0
434	20241203	112700	10719825	2495	2495	2495	2495	0
435	20241203	112600	10719825	2495	2495	2495	2495	0
436	20241203	112500	10719825	2495	2495	2495	2495	0
437	20241203	112400	10719825	2495	2495	2495	2495	0
438	20241203	112300	10719825	2495	2495	2495	2495	0
439	20241203	112200	10719825	2495	2495	2495	2495	0
440	20241203	112100	10719825	2495	2495	2495	2495	19
441	20241203	112000	10672420	2500	2500	2500	2500	0
442	20241203	111900	10672420	2500	2500	2500	2500	0
443	20241203	111800	10672420	2500	2500	2500	2500	0
444	20241203	111700	10672420	2500	2500	2500	2500	0
445	20241203	111600	10672420	2500	2500	2500	2500	0
446	20241203	111500	10672420	2500	2500	2500	2500	0
447	20241203	111400	10672420	2500	2500	2500	2500	0
448	20241203	111300	10672420	2500	2500	2500	2500	0
449	20241203	111200	10672420	2500	2500	2500	2500	0
450	20241203	111100	10672420	2500	2500	2500	2500	0
451	20241203	111000	10672420	2500	2500	2500	2500	0
452	20241203	110900	10672420	2500	2500	2500	2500	0
453	20241203	110800	10672420	2500	2500	2500	2500	0
454	20241203	110700	10672420	2500	2500	2500	2500	0
455	20241203	110600	10672420	2500	2500	2500	2500	0
456	20241203	110500	10672420	2500	2500	2500	2500	0
457	20241203	110400	10672420	2500	2500	2500	2500	0
458	20241203	110300	10672420	2500	2500	2500	2500	0
459	20241203	110200	10672420	2500	2500	2500	2500	0
460	20241203	110100	10672420	2500	2500	2500	2500	0
461	20241203	110000	10672420	2500	2500	2500	2500	0
462	20241203	105900	10672420	2500	2500	2500	2500	0
463	20241203	105800	10672420	2500	2500	2500	2500	0
464	20241203	105700	10672420	2500	2500	2500	2500	0
465	20241203	105600	10672420	2500	2500	2500	2500	654
466	20241203	105500	9037420	2500	2500	2500	2500	0
467	20241203	105400	9037420	2500	2500	2500	2500	0
468	20241203	105300	9037420	2500	2500	2500	2500	0
469	20241203	105200	9037420	2500	2500	2500	2500	0
470	20241203	105100	9037420	2500	2495	2500	2495	1119
471	20241203	105000	6240770	2495	2495	2495	2495	0
472	20241203	104900	6240770	2495	2495	2495	2495	0
473	20241203	104800	6240770	2495	2495	2495	2495	0
474	20241203	104700	6240770	2495	2495	2495	2495	0
475	20241203	104600	6240770	2495	2495	2495	2495	0
476	20241203	104500	6240770	2495	2495	2495	2495	0
477	20241203	104400	6240770	2495	2495	2495	2495	0
478	20241203	104300	6240770	2495	2495	2495	2495	0
479	20241203	104200	6240770	2495	2495	2495	2495	0
480	20241203	104100	6240770	2495	2495	2495	2495	0
481	20241203	104000	6240770	2495	2495	2495	2495	0
482	20241203	103900	6240770	2495	2495	2495	2495	0
483	20241203	103800	6240770	2495	2495	2495	2495	10
484	20241203	103700	6215820	2490	2490	2490	2490	0
485	20241203	103600	6215820	2490	2490	2490	2490	0
486	20241203	103500	6215820	2490	2490	2490	2490	9
487	20241203	103400	6193410	2495	2495	2495	2495	0
488	20241203	103300	6193410	2495	2495	2495	2495	0
489	20241203	103200	6193410	2495	2495	2495	2495	0
490	20241203	103100	6193410	2495	2495	2495	2495	0
491	20241203	103000	6193410	2495	2495	2495	2495	0
492	20241203	102900	6193410	2495	2495	2495	2495	0
493	20241203	102800	6193410	2495	2495	2495	2495	0
494	20241203	102700	6193410	2495	2495	2495	2495	0
495	20241203	102600	6193410	2495	2495	2495	2495	0
496	20241203	102500	6193410	2495	2495	2495	2495	0
497	20241203	102400	6193410	2495	2495	2495	2495	0
498	20241203	102300	6193410	2495	2495	2495	2495	0
499	20241203	102200	6193410	2495	2495	2495	2495	0
500	20241203	102100	6193410	2495	2495	2495	2495	0
501	20241203	102000	6193410	2495	2495	2495	2495	0
502	20241203	101900	6193410	2495	2495	2495	2495	0
503	20241203	101800	6193410	2495	2495	2495	2495	0
504	20241203	101700	6193410	2495	2495	2495	2495	0
505	20241203	101600	6193410	2495	2495	2495	2495	0
506	20241203	101500	6193410	2495	2495	2495	2495	0
507	20241203	101400	6193410	2495	2495	2495	2495	0
508	20241203	101300	6193410	2495	2495	2495	2495	0
509	20241203	101200	6193410	2495	2495	2495	2495	0
510	20241203	101100	6193410	2495	2495	2495	2495	0
511	20241203	101000	6193410	2495	2495	2495	2495	1
512	20241203	100900	6190915	2495	2495	2495	2495	20
513	20241203	100800	6141015	2495	2495	2495	2495	0
514	20241203	100700	6141015	2495	2495	2495	2495	0
515	20241203	100600	6141015	2495	2495	2495	2495	1
516	20241203	100500	6138520	2495	2495	2495	2495	0
517	20241203	100400	6138520	2495	2495	2495	2495	0
518	20241203	100300	6138520	2495	2495	2495	2495	0
519	20241203	100200	6138520	2495	2495	2495	2495	3
520	20241203	100100	6131035	2495	2495	2495	2495	0
521	20241203	100000	6131035	2495	2495	2495	2495	0
522	20241203	095900	6131035	2495	2495	2495	2495	0
523	20241203	095800	6131035	2495	2495	2495	2495	0
524	20241203	095700	6131035	2495	2495	2495	2495	0
525	20241203	095600	6131035	2495	2495	2495	2495	0
526	20241203	095500	6131035	2495	2495	2495	2495	50
527	20241203	095400	6006285	2495	2495	2495	2495	0
528	20241203	095300	6006285	2495	2495	2495	2495	0
529	20241203	095200	6006285	2495	2495	2495	2495	518
530	20241203	095100	4713875	2495	2495	2495	2495	0
531	20241203	095000	4713875	2495	2495	2495	2495	0
532	20241203	094900	4713875	2495	2495	2495	2495	0
533	20241203	094800	4713875	2495	2495	2495	2495	0
534	20241203	094700	4713875	2495	2495	2495	2495	283
535	20241203	094600	4007790	2495	2495	2495	2495	0
536	20241203	094500	4007790	2495	2495	2495	2495	0
537	20241203	094400	4007790	2495	2495	2495	2495	0
538	20241203	094300	4007790	2495	2495	2495	2495	0
539	20241203	094200	4007790	2495	2495	2495	2495	2
540	20241203	094100	4002800	2495	2495	2495	2495	0
541	20241203	094000	4002800	2495	2495	2495	2495	0
542	20241203	093900	4002800	2495	2495	2495	2495	0
543	20241203	093800	4002800	2495	2495	2495	2495	0
544	20241203	093700	4002800	2495	2495	2495	2495	2
545	20241203	093600	3997810	2495	2495	2495	2495	11
546	20241203	093500	3970365	2495	2495	2495	2495	3
547	20241203	093400	3962880	2500	2500	2500	2500	0
548	20241203	093300	3962880	2500	2500	2500	2500	0
549	20241203	093200	3962880	2500	2500	2500	2500	0
550	20241203	093100	3962880	2500	2500	2500	2500	0
551	20241203	093000	3962880	2500	2500	2500	2500	0
552	20241203	092900	3962880	2500	2500	2500	2500	0
553	20241203	092800	3962880	2500	2500	2500	2500	0
554	20241203	092700	3962880	2500	2500	2500	2500	0
555	20241203	092600	3962880	2500	2500	2500	2500	0
556	20241203	092500	3962880	2500	2500	2500	2500	0
557	20241203	092400	3962880	2500	2500	2500	2500	0
558	20241203	092300	3962880	2500	2500	2500	2500	0
559	20241203	092200	3962880	2500	2500	2500	2500	15
560	20241203	092100	3925380	2490	2490	2490	2490	0
561	20241203	092000	3925380	2490	2490	2490	2490	0
562	20241203	091900	3925380	2490	2490	2490	2490	1
563	20241203	091800	3922890	2490	2490	2490	2490	6
564	20241203	091700	3907950	2485	2485	2485	2485	0
565	20241203	091600	3907950	2485	2485	2485	2485	8
566	20241203	091500	3888070	2495	2495	2495	2495	1313
567	20241203	091400	612135	2495	2495	2495	2495	1
568	20241203	091300	609640	2475	2475	2475	2475	0
569	20241203	091200	609640	2475	2475	2475	2475	0
570	20241203	091100	609640	2475	2475	2475	2475	0
571	20241203	091000	609640	2475	2475	2475	2475	0
572	20241203	090900	609640	2475	2475	2475	2475	0
573	20241203	090800	609640	2475	2475	2475	2475	0
574	20241203	090700	609640	2475	2490	2490	2475	241
575	20241203	090600	12500	2500	2500	2500	2500	0
576	20241203	090500	12500	2500	2500	2500	2500	0
577	20241203	090400	12500	2500	2500	2500	2500	0
578	20241203	090300	12500	2500	2500	2500	2500	0
579	20241203	090200	12500	2500	2500	2500	2500	0
580	20241203	090100	12500	2500	2500	2500	2500	0
581	20241203	090000	12500	2500	2500	2500	2500	5