KissMeData/002200/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	183600	186393610	2715	2715	2715	2715	2
3	20241202	183500	186393610	2715	2715	2715	2715	0
4	20241202	183400	186393610	2715	2715	2715	2715	0
5	20241202	183300	186393610	2715	2715	2715	2715	0
6	20241202	183200	186393610	2715	2715	2715	2715	0
7	20241202	183100	186393610	2715	2715	2715	2715	0
8	20241202	183000	186393610	2715	2715	2715	2715	0
9	20241202	182900	186393610	2715	2715	2715	2715	0
10	20241202	182800	186393610	2715	2715	2715	2715	0
11	20241202	182700	186393610	2715	2715	2715	2715	0
12	20241202	182600	186393610	2715	2715	2715	2715	0
13	20241202	182500	186393610	2715	2715	2715	2715	0
14	20241202	182400	186393610	2715	2715	2715	2715	0
15	20241202	182300	186393610	2715	2715	2715	2715	0
16	20241202	182200	186393610	2715	2715	2715	2715	0
17	20241202	182100	186393610	2715	2715	2715	2715	0
18	20241202	182000	186393610	2715	2715	2715	2715	0
19	20241202	181900	186393610	2715	2715	2715	2715	0
20	20241202	181800	186393610	2715	2715	2715	2715	0
21	20241202	181700	186393610	2715	2715	2715	2715	0
22	20241202	181600	186393610	2715	2715	2715	2715	0
23	20241202	181500	186393610	2715	2715	2715	2715	0
24	20241202	181400	186393610	2715	2715	2715	2715	0
25	20241202	181300	186393610	2715	2715	2715	2715	0
26	20241202	181200	186393610	2715	2715	2715	2715	0
27	20241202	181100	186393610	2715	2715	2715	2715	0
28	20241202	181000	186393610	2715	2715	2715	2715	0
29	20241202	180900	186393610	2715	2715	2715	2715	0
30	20241202	180800	186393610	2715	2715	2715	2715	0
31	20241202	180700	186393610	2715	2715	2715	2715	0
32	20241202	180600	186393610	2715	2715	2715	2715	2
33	20241202	180500	186393610	2715	2715	2715	2715	0
34	20241202	180400	186393610	2715	2715	2715	2715	0
35	20241202	180300	186393610	2715	2715	2715	2715	0
36	20241202	180200	186393610	2715	2715	2715	2715	0
37	20241202	180100	186393610	2715	2715	2715	2715	0
38	20241202	180000	186393610	2715	2715	2715	2715	0
39	20241202	175900	186393610	2715	2715	2715	2715	0
40	20241202	175800	186393610	2715	2715	2715	2715	0
41	20241202	175700	186393610	2715	2715	2715	2715	0
42	20241202	175600	186393610	2715	2715	2715	2715	0
43	20241202	175500	186393610	2715	2715	2715	2715	0
44	20241202	175400	186393610	2715	2715	2715	2715	0
45	20241202	175300	186393610	2715	2715	2715	2715	0
46	20241202	175200	186393610	2715	2715	2715	2715	0
47	20241202	175100	186393610	2715	2715	2715	2715	0
48	20241202	175000	186393610	2715	2715	2715	2715	0
49	20241202	174900	186393610	2715	2715	2715	2715	0
50	20241202	174800	186393610	2715	2715	2715	2715	0
51	20241202	174700	186393610	2715	2715	2715	2715	0
52	20241202	174600	186393610	2715	2715	2715	2715	0
53	20241202	174500	186393610	2715	2715	2715	2715	0
54	20241202	174400	186393610	2715	2715	2715	2715	0
55	20241202	174300	186393610	2715	2715	2715	2715	0
56	20241202	174200	186393610	2715	2715	2715	2715	0
57	20241202	174100	186393610	2715	2715	2715	2715	0
58	20241202	174000	186393610	2715	2715	2715	2715	0
59	20241202	173900	186393610	2715	2715	2715	2715	0
60	20241202	173800	186393610	2715	2715	2715	2715	0
61	20241202	173700	186393610	2715	2715	2715	2715	0
62	20241202	173600	186393610	2715	2715	2715	2715	2
63	20241202	173500	186393610	2715	2715	2715	2715	0
64	20241202	173400	186393610	2715	2715	2715	2715	0
65	20241202	173300	186393610	2715	2715	2715	2715	0
66	20241202	173200	186393610	2715	2715	2715	2715	0
67	20241202	173100	186393610	2715	2715	2715	2715	0
68	20241202	173000	186393610	2715	2715	2715	2715	0
69	20241202	172900	186393610	2715	2715	2715	2715	0
70	20241202	172800	186393610	2715	2715	2715	2715	0
71	20241202	172700	186393610	2715	2715	2715	2715	0
72	20241202	172600	186393610	2715	2715	2715	2715	0
73	20241202	172500	186393610	2715	2715	2715	2715	0
74	20241202	172400	186393610	2715	2715	2715	2715	0
75	20241202	172300	186393610	2715	2715	2715	2715	0
76	20241202	172200	186393610	2715	2715	2715	2715	0
77	20241202	172100	186393610	2715	2715	2715	2715	0
78	20241202	172000	186393610	2715	2715	2715	2715	0
79	20241202	171900	186393610	2715	2715	2715	2715	0
80	20241202	171800	186393610	2715	2715	2715	2715	0
81	20241202	171700	186393610	2715	2715	2715	2715	0
82	20241202	171600	186393610	2715	2715	2715	2715	0
83	20241202	171500	186393610	2715	2715	2715	2715	0
84	20241202	171400	186393610	2715	2715	2715	2715	0
85	20241202	171300	186393610	2715	2715	2715	2715	0
86	20241202	171200	186393610	2715	2715	2715	2715	0
87	20241202	171100	186393610	2715	2715	2715	2715	0
88	20241202	171000	186393610	2715	2715	2715	2715	0
89	20241202	170900	186393610	2715	2715	2715	2715	0
90	20241202	170800	186393610	2715	2715	2715	2715	0
91	20241202	170700	186393610	2715	2715	2715	2715	0
92	20241202	170600	186393610	2715	2715	2715	2715	2
93	20241202	170500	186393610	2715	2715	2715	2715	0
94	20241202	170400	186393610	2715	2715	2715	2715	0
95	20241202	170300	186393610	2715	2715	2715	2715	0
96	20241202	170200	186393610	2715	2715	2715	2715	0
97	20241202	170100	186393610	2715	2715	2715	2715	0
98	20241202	170000	186393610	2715	2715	2715	2715	0
99	20241202	165900	186393610	2715	2715	2715	2715	0
100	20241202	165800	186393610	2715	2715	2715	2715	0
101	20241202	165700	186393610	2715	2715	2715	2715	0
102	20241202	165600	186393610	2715	2715	2715	2715	0
103	20241202	165500	186393610	2715	2715	2715	2715	0
104	20241202	165400	186393610	2715	2715	2715	2715	0
105	20241202	165300	186393610	2715	2715	2715	2715	0
106	20241202	165200	186393610	2715	2715	2715	2715	0
107	20241202	165100	186393610	2715	2715	2715	2715	0
108	20241202	165000	186393610	2715	2715	2715	2715	0
109	20241202	164900	186393610	2715	2715	2715	2715	0
110	20241202	164800	186393610	2715	2715	2715	2715	0
111	20241202	164700	186393610	2715	2715	2715	2715	0
112	20241202	164600	186393610	2715	2715	2715	2715	0
113	20241202	164500	186393610	2715	2715	2715	2715	0
114	20241202	164400	186393610	2715	2715	2715	2715	0
115	20241202	164300	186393610	2715	2715	2715	2715	0
116	20241202	164200	186393610	2715	2715	2715	2715	0
117	20241202	164100	186393610	2715	2715	2715	2715	0
118	20241202	164000	186393610	2715	2715	2715	2715	0
119	20241202	163900	186393610	2715	2715	2715	2715	0
120	20241202	163800	186393610	2715	2715	2715	2715	0
121	20241202	163700	186393610	2715	2715	2715	2715	0
122	20241202	163600	186393610	2715	2715	2715	2715	2
123	20241202	163500	186393610	2715	2715	2715	2715	0
124	20241202	163400	186393610	2715	2715	2715	2715	0
125	20241202	163300	186393610	2715	2715	2715	2715	0
126	20241202	163200	186393610	2715	2715	2715	2715	0
127	20241202	163100	186393610	2715	2715	2715	2715	0
128	20241202	163000	186393610	2715	2715	2715	2715	0
129	20241202	162900	186393610	2715	2715	2715	2715	0
130	20241202	162800	186393610	2715	2715	2715	2715	0
131	20241202	162700	186393610	2715	2715	2715	2715	0
132	20241202	162600	186393610	2715	2715	2715	2715	0
133	20241202	162500	186393610	2715	2715	2715	2715	0
134	20241202	162400	186393610	2715	2715	2715	2715	0
135	20241202	162300	186393610	2715	2715	2715	2715	0
136	20241202	162200	186393610	2715	2715	2715	2715	0
137	20241202	162100	186393610	2715	2715	2715	2715	0
138	20241202	162000	186393610	2715	2715	2715	2715	0
139	20241202	161900	186393610	2715	2715	2715	2715	0
140	20241202	161800	186393610	2715	2715	2715	2715	0
141	20241202	161700	186393610	2715	2715	2715	2715	0
142	20241202	161600	186393610	2715	2715	2715	2715	0
143	20241202	161500	186393610	2715	2715	2715	2715	0
144	20241202	161400	186393610	2715	2715	2715	2715	0
145	20241202	161300	186393610	2715	2715	2715	2715	0
146	20241202	161200	186393610	2715	2715	2715	2715	0
147	20241202	161100	186393610	2715	2715	2715	2715	0
148	20241202	161000	186393610	2715	2715	2715	2715	0
149	20241202	160900	186393610	2715	2715	2715	2715	0
150	20241202	160800	186393610	2715	2715	2715	2715	0
151	20241202	160700	186393610	2715	2715	2715	2715	0
152	20241202	160600	186393610	2715	2715	2715	2715	2
153	20241202	160500	186393610	2715	2715	2715	2715	0
154	20241202	160400	186393610	2715	2715	2715	2715	0
155	20241202	160300	186393610	2715	2715	2715	2715	0
156	20241202	160200	186393610	2715	2715	2715	2715	0
157	20241202	160100	186393610	2715	2715	2715	2715	0
158	20241202	160000	186393610	2715	2715	2715	2715	0
159	20241202	155900	186393610	2715	2715	2715	2715	0
160	20241202	155800	186393610	2715	2715	2715	2715	0
161	20241202	155700	186393610	2715	2715	2715	2715	0
162	20241202	155600	186393610	2715	2715	2715	2715	0
163	20241202	155500	186393610	2715	2715	2715	2715	0
164	20241202	155400	186393610	2715	2715	2715	2715	0
165	20241202	155300	186393610	2715	2715	2715	2715	0
166	20241202	155200	186393610	2715	2715	2715	2715	0
167	20241202	155100	186393610	2715	2715	2715	2715	0
168	20241202	155000	186393610	2715	2715	2715	2715	0
169	20241202	154900	186393610	2715	2715	2715	2715	0
170	20241202	154800	186393610	2715	2715	2715	2715	0
171	20241202	154700	186393610	2715	2715	2715	2715	0
172	20241202	154600	186393610	2715	2715	2715	2715	0
173	20241202	154500	186393610	2715	2715	2715	2715	0
174	20241202	154400	186393610	2715	2715	2715	2715	0
175	20241202	154300	186393610	2715	2715	2715	2715	0
176	20241202	154200	186393610	2715	2715	2715	2715	0
177	20241202	154100	186393610	2715	2715	2715	2715	0
178	20241202	154000	186393610	2715	2715	2715	2715	0
179	20241202	153900	186393610	2715	2715	2715	2715	0
180	20241202	153800	186393610	2715	2715	2715	2715	0
181	20241202	153700	186393610	2715	2715	2715	2715	0
182	20241202	153600	186393610	2715	2715	2715	2715	2
183	20241202	153500	186393610	2715	2715	2715	2715	0
184	20241202	153400	186393610	2715	2715	2715	2715	0
185	20241202	153300	186393610	2715	2715	2715	2715	0
186	20241202	153200	186393610	2715	2715	2715	2715	0
187	20241202	153100	186393610	2715	2715	2715	2715	0
188	20241202	153000	186393610	2715	2715	2715	2715	2
189	20241202	152900	186388180	2715	2715	2715	2715	0
190	20241202	152800	186388180	2715	2715	2715	2715	0
191	20241202	152700	186388180	2715	2715	2715	2715	0
192	20241202	152600	186388180	2715	2715	2715	2715	0
193	20241202	152500	186388180	2715	2715	2715	2715	0
194	20241202	152400	186388180	2715	2715	2715	2715	0
195	20241202	152300	186388180	2715	2715	2715	2715	0
196	20241202	152200	186388180	2715	2715	2715	2715	0
197	20241202	152100	186388180	2715	2715	2715	2715	0
198	20241202	152000	186388180	2715	2715	2715	2715	0
199	20241202	151900	186388180	2715	2705	2715	2705	131
200	20241202	151800	186033815	2710	2710	2720	2710	2968
201	20241202	151700	177990525	2710	2710	2710	2710	10
202	20241202	151600	177963425	2720	2720	2720	2710	3
203	20241202	151500	177955275	2710	2710	2710	2710	0
204	20241202	151400	177955275	2710	2720	2720	2710	6
205	20241202	151300	177938985	2720	2720	2720	2720	3
206	20241202	151200	177930825	2720	2720	2720	2720	1
207	20241202	151100	177928105	2720	2720	2720	2720	0
208	20241202	151000	177928105	2720	2720	2720	2720	1
209	20241202	150900	177925385	2720	2720	2720	2720	0
210	20241202	150800	177925385	2720	2720	2720	2720	1
211	20241202	150700	177922665	2720	2720	2720	2720	0
212	20241202	150600	177922665	2720	2720	2720	2720	101
213	20241202	150500	177647945	2720	2720	2720	2720	0
214	20241202	150400	177647945	2720	2720	2720	2720	1
215	20241202	150300	177645225	2720	2720	2720	2720	0
216	20241202	150200	177645225	2720	2720	2720	2720	1
217	20241202	150100	177642505	2720	2720	2720	2720	0
218	20241202	150000	177642505	2720	2720	2720	2720	1
219	20241202	145900	177639785	2710	2710	2710	2710	0
220	20241202	145800	177639785	2710	2710	2710	2710	0
221	20241202	145700	177639785	2710	2710	2710	2710	0
222	20241202	145600	177639785	2710	2710	2710	2710	0
223	20241202	145500	177639785	2710	2710	2710	2710	0
224	20241202	145400	177639785	2710	2710	2710	2710	0
225	20241202	145300	177639785	2710	2710	2710	2710	0
226	20241202	145200	177639785	2710	2710	2710	2710	0
227	20241202	145100	177639785	2710	2715	2715	2710	2069
228	20241202	145000	172032790	2715	2715	2715	2715	0
229	20241202	144900	172032790	2715	2715	2715	2715	0
230	20241202	144800	172032790	2715	2715	2715	2715	0
231	20241202	144700	172032790	2715	2715	2715	2715	0
232	20241202	144600	172032790	2715	2715	2715	2715	0
233	20241202	144500	172032790	2715	2715	2715	2715	0
234	20241202	144400	172032790	2715	2715	2715	2715	0
235	20241202	144300	172032790	2715	2715	2715	2715	0
236	20241202	144200	172032790	2715	2715	2715	2715	0
237	20241202	144100	172032790	2715	2715	2715	2715	0
238	20241202	144000	172032790	2715	2715	2715	2715	0
239	20241202	143900	172032790	2715	2715	2715	2715	0
240	20241202	143800	172032790	2715	2715	2715	2715	0
241	20241202	143700	172032790	2715	2715	2715	2715	0
242	20241202	143600	172032790	2715	2715	2715	2715	0
243	20241202	143500	172032790	2715	2715	2715	2715	0
244	20241202	143400	172032790	2715	2715	2715	2715	0
245	20241202	143300	172032790	2715	2715	2715	2715	4
246	20241202	143200	172021930	2710	2710	2710	2710	0
247	20241202	143100	172021930	2710	2710	2710	2710	0
248	20241202	143000	172021930	2710	2710	2710	2710	0
249	20241202	142900	172021930	2710	2710	2710	2710	22
250	20241202	142800	171962310	2720	2720	2720	2720	0
251	20241202	142700	171962310	2720	2720	2720	2720	0
252	20241202	142600	171962310	2720	2720	2720	2720	0
253	20241202	142500	171962310	2720	2720	2720	2720	0
254	20241202	142400	171962310	2720	2720	2720	2720	0
255	20241202	142300	171962310	2720	2720	2720	2720	0
256	20241202	142200	171962310	2720	2720	2720	2720	0
257	20241202	142100	171962310	2720	2720	2720	2720	1
258	20241202	142000	171959590	2710	2710	2710	2710	0
259	20241202	141900	171959590	2710	2710	2710	2710	0
260	20241202	141800	171959590	2710	2710	2710	2710	0
261	20241202	141700	171959590	2710	2710	2710	2710	30
262	20241202	141600	171878290	2710	2710	2710	2710	0
263	20241202	141500	171878290	2710	2710	2710	2710	0
264	20241202	141400	171878290	2710	2710	2710	2710	0
265	20241202	141300	171878290	2710	2710	2710	2710	0
266	20241202	141200	171878290	2710	2710	2710	2710	0
267	20241202	141100	171878290	2710	2710	2710	2710	0
268	20241202	141000	171878290	2710	2710	2710	2710	0
269	20241202	140900	171878290	2710	2710	2710	2710	0
270	20241202	140800	171878290	2710	2710	2710	2710	0
271	20241202	140700	171878290	2710	2710	2710	2710	0
272	20241202	140600	171878290	2710	2710	2710	2710	19
273	20241202	140500	171826800	2710	2710	2710	2710	0
274	20241202	140400	171826800	2710	2710	2710	2710	0
275	20241202	140300	171826800	2710	2710	2710	2710	1
276	20241202	140200	171824090	2715	2715	2715	2715	22
277	20241202	140100	171764360	2720	2720	2720	2720	0
278	20241202	140000	171764360	2720	2720	2720	2720	0
279	20241202	135900	171764360	2720	2720	2720	2720	0
280	20241202	135800	171764360	2720	2720	2720	2720	0
281	20241202	135700	171764360	2720	2720	2720	2720	0
282	20241202	135600	171764360	2720	2720	2720	2720	0
283	20241202	135500	171764360	2720	2720	2720	2720	0
284	20241202	135400	171764360	2720	2720	2720	2720	0
285	20241202	135300	171764360	2720	2720	2720	2720	0
286	20241202	135200	171764360	2720	2720	2720	2720	0
287	20241202	135100	171764360	2720	2720	2720	2720	0
288	20241202	135000	171764360	2720	2720	2720	2720	1
289	20241202	134900	171761640	2720	2720	2720	2720	0
290	20241202	134800	171761640	2720	2720	2720	2720	2
291	20241202	134700	171756200	2720	2720	2720	2720	3
292	20241202	134600	171748040	2720	2720	2720	2720	9
293	20241202	134500	171723560	2720	2720	2720	2720	1
294	20241202	134400	171720840	2715	2715	2715	2715	0
295	20241202	134300	171720840	2715	2715	2715	2715	0
296	20241202	134200	171720840	2715	2715	2715	2715	1
297	20241202	134100	171718125	2720	2720	2720	2720	1
298	20241202	134000	171715405	2720	2720	2720	2720	1
299	20241202	133900	171712685	2720	2720	2720	2720	0
300	20241202	133800	171712685	2720	2720	2720	2720	0
301	20241202	133700	171712685	2720	2720	2720	2720	0
302	20241202	133600	171712685	2720	2715	2720	2715	100
303	20241202	133500	171441180	2710	2710	2710	2710	0
304	20241202	133400	171441180	2710	2710	2710	2710	0
305	20241202	133300	171441180	2710	2710	2710	2710	0
306	20241202	133200	171441180	2710	2710	2710	2710	0
307	20241202	133100	171441180	2710	2710	2710	2710	0
308	20241202	133000	171441180	2710	2710	2710	2710	0
309	20241202	132900	171441180	2710	2710	2710	2710	0
310	20241202	132800	171441180	2710	2710	2710	2710	0
311	20241202	132700	171441180	2710	2710	2710	2710	0
312	20241202	132600	171441180	2710	2710	2710	2710	20
313	20241202	132500	171386980	2710	2710	2710	2710	0
314	20241202	132400	171386980	2710	2710	2710	2710	0
315	20241202	132300	171386980	2710	2710	2710	2710	0
316	20241202	132200	171386980	2710	2710	2710	2710	0
317	20241202	132100	171386980	2710	2710	2710	2710	0
318	20241202	132000	171386980	2710	2710	2710	2710	0
319	20241202	131900	171386980	2710	2710	2710	2710	0
320	20241202	131800	171386980	2710	2710	2710	2710	0
321	20241202	131700	171386980	2710	2715	2715	2710	10000
322	20241202	131600	144279455	2715	2715	2715	2715	0
323	20241202	131500	144279455	2715	2715	2715	2715	501
324	20241202	131400	142919240	2720	2720	2720	2720	0
325	20241202	131300	142919240	2720	2720	2720	2720	0
326	20241202	131200	142919240	2720	2720	2720	2720	0
327	20241202	131100	142919240	2720	2720	2720	2720	1
328	20241202	131000	142916520	2720	2720	2720	2720	0
329	20241202	130900	142916520	2720	2720	2720	2720	0
330	20241202	130800	142916520	2720	2720	2720	2720	0
331	20241202	130700	142916520	2720	2720	2720	2720	0
332	20241202	130600	142916520	2720	2720	2720	2720	0
333	20241202	130500	142916520	2720	2720	2720	2720	10
334	20241202	130400	142889320	2710	2710	2710	2710	0
335	20241202	130300	142889320	2710	2710	2710	2710	0
336	20241202	130200	142889320	2710	2710	2710	2710	0
337	20241202	130100	142889320	2710	2710	2710	2710	0
338	20241202	130000	142889320	2710	2710	2710	2710	0
339	20241202	125900	142889320	2710	2710	2710	2710	0
340	20241202	125800	142889320	2710	2710	2710	2710	0
341	20241202	125700	142889320	2710	2710	2710	2710	0
342	20241202	125600	142889320	2710	2710	2710	2710	0
343	20241202	125500	142889320	2710	2710	2710	2710	0
344	20241202	125400	142889320	2710	2710	2710	2710	0
345	20241202	125300	142889320	2710	2715	2715	2710	1300
346	20241202	125200	139362935	2715	2715	2715	2715	0
347	20241202	125100	139362935	2715	2715	2715	2715	0
348	20241202	125000	139362935	2715	2715	2715	2715	3031
349	20241202	124900	131133770	2715	2715	2715	2715	0
350	20241202	124800	131133770	2715	2715	2715	2715	0
351	20241202	124700	131133770	2715	2715	2715	2715	0
352	20241202	124600	131133770	2715	2715	2715	2715	0
353	20241202	124500	131133770	2715	2715	2715	2715	0
354	20241202	124400	131133770	2715	2715	2715	2715	0
355	20241202	124300	131133770	2715	2715	2715	2715	2382
356	20241202	124200	124666640	2720	2720	2720	2720	0
357	20241202	124100	124666640	2720	2720	2720	2720	0
358	20241202	124000	124666640	2720	2720	2720	2720	1
359	20241202	123900	124663920	2720	2720	2720	2720	874
360	20241202	123800	122286640	2720	2720	2720	2720	0
361	20241202	123700	122286640	2720	2720	2720	2720	0
362	20241202	123600	122286640	2720	2720	2720	2720	0
363	20241202	123500	122286640	2720	2720	2720	2720	0
364	20241202	123400	122286640	2720	2720	2720	2720	0
365	20241202	123300	122286640	2720	2720	2720	2720	0
366	20241202	123200	122286640	2720	2720	2720	2720	0
367	20241202	123100	122286640	2720	2720	2720	2720	2500
368	20241202	123000	115486640	2720	2720	2720	2720	0
369	20241202	122900	115486640	2720	2720	2720	2720	0
370	20241202	122800	115486640	2720	2720	2720	2720	0
371	20241202	122700	115486640	2720	2720	2720	2720	0
372	20241202	122600	115486640	2720	2720	2720	2720	0
373	20241202	122500	115486640	2720	2720	2720	2720	0
374	20241202	122400	115486640	2720	2720	2720	2720	0
375	20241202	122300	115486640	2720	2720	2720	2720	684
376	20241202	122200	113626160	2720	2720	2720	2720	0
377	20241202	122100	113626160	2720	2720	2720	2720	0
378	20241202	122000	113626160	2720	2720	2720	2720	2000
379	20241202	121900	108186160	2720	2720	2720	2720	0
380	20241202	121800	108186160	2720	2720	2720	2720	0
381	20241202	121700	108186160	2720	2720	2720	2720	0
382	20241202	121600	108186160	2720	2720	2720	2720	0
383	20241202	121500	108186160	2720	2720	2720	2720	0
384	20241202	121400	108186160	2720	2720	2720	2720	0
385	20241202	121300	108186160	2720	2720	2720	2720	0
386	20241202	121200	108186160	2720	2720	2720	2720	0
387	20241202	121100	108186160	2720	2720	2720	2720	0
388	20241202	121000	108186160	2720	2720	2720	2720	0
389	20241202	120900	108186160	2720	2720	2720	2720	0
390	20241202	120800	108186160	2720	2720	2720	2720	100
391	20241202	120700	107914160	2720	2720	2720	2720	200
392	20241202	120600	107370160	2720	2720	2720	2720	0
393	20241202	120500	107370160	2720	2720	2720	2720	0
394	20241202	120400	107370160	2720	2720	2720	2720	200
395	20241202	120300	106826160	2720	2720	2720	2720	200
396	20241202	120200	106282160	2720	2720	2720	2720	0
397	20241202	120100	106282160	2720	2720	2720	2720	0
398	20241202	120000	106282160	2720	2720	2720	2720	0
399	20241202	115900	106282160	2720	2720	2720	2720	0
400	20241202	115800	106282160	2720	2720	2720	2720	0
401	20241202	115700	106282160	2720	2720	2720	2720	0
402	20241202	115600	106282160	2720	2720	2720	2720	0
403	20241202	115500	106282160	2720	2720	2720	2720	0
404	20241202	115400	106282160	2720	2720	2720	2720	0
405	20241202	115300	106282160	2720	2720	2720	2720	0
406	20241202	115200	106282160	2720	2720	2720	2720	0
407	20241202	115100	106282160	2720	2720	2720	2720	0
408	20241202	115000	106282160	2720	2720	2720	2720	1
409	20241202	114900	106279440	2720	2720	2720	2720	0
410	20241202	114800	106279440	2720	2720	2720	2720	0
411	20241202	114700	106279440	2720	2720	2720	2720	368
412	20241202	114600	105278480	2720	2720	2720	2720	0
413	20241202	114500	105278480	2720	2720	2720	2720	0
414	20241202	114400	105278480	2720	2720	2720	2720	335
415	20241202	114300	104367280	2720	2720	2720	2720	0
416	20241202	114200	104367280	2720	2720	2720	2720	0
417	20241202	114100	104367280	2720	2720	2720	2720	0
418	20241202	114000	104367280	2720	2720	2720	2720	0
419	20241202	113900	104367280	2720	2720	2720	2720	0
420	20241202	113800	104367280	2720	2720	2720	2720	0
421	20241202	113700	104367280	2720	2720	2720	2720	0
422	20241202	113600	104367280	2720	2720	2720	2720	0
423	20241202	113500	104367280	2720	2720	2720	2720	0
424	20241202	113400	104367280	2720	2720	2720	2720	0
425	20241202	113300	104367280	2720	2720	2720	2720	0
426	20241202	113200	104367280	2720	2720	2720	2720	0
427	20241202	113100	104367280	2720	2720	2720	2720	0
428	20241202	113000	104367280	2720	2720	2720	2720	0
429	20241202	112900	104367280	2720	2720	2720	2720	0
430	20241202	112800	104367280	2720	2720	2720	2720	0
431	20241202	112700	104367280	2720	2720	2720	2720	0
432	20241202	112600	104367280	2720	2720	2720	2720	0
433	20241202	112500	104367280	2720	2720	2720	2720	0
434	20241202	112400	104367280	2720	2720	2720	2720	0
435	20241202	112300	104367280	2720	2720	2720	2720	0
436	20241202	112200	104367280	2720	2720	2720	2720	0
437	20241202	112100	104367280	2720	2720	2720	2720	0
438	20241202	112000	104367280	2720	2720	2720	2720	0
439	20241202	111900	104367280	2720	2720	2720	2720	0
440	20241202	111800	104367280	2720	2720	2720	2720	113
441	20241202	111700	104059920	2720	2720	2720	2720	0
442	20241202	111600	104059920	2720	2725	2725	2720	102
443	20241202	111500	103782470	2725	2725	2725	2725	0
444	20241202	111400	103782470	2725	2720	2725	2720	202
445	20241202	111300	103233025	2720	2720	2720	2720	0
446	20241202	111200	103233025	2720	2720	2720	2720	0
447	20241202	111100	103233025	2720	2720	2720	2720	0
448	20241202	111000	103233025	2720	2720	2720	2720	0
449	20241202	110900	103233025	2720	2720	2720	2720	0
450	20241202	110800	103233025	2720	2720	2720	2720	0
451	20241202	110700	103233025	2720	2720	2720	2720	0
452	20241202	110600	103233025	2720	2715	2720	2715	943
453	20241202	110500	100670180	2715	2715	2715	2715	0
454	20241202	110400	100670180	2715	2715	2715	2715	0
455	20241202	110300	100670180	2715	2715	2715	2715	0
456	20241202	110200	100670180	2715	2715	2715	2715	0
457	20241202	110100	100670180	2715	2715	2715	2715	0
458	20241202	110000	100670180	2715	2715	2715	2715	0
459	20241202	105900	100670180	2715	2715	2715	2715	0
460	20241202	105800	100670180	2715	2715	2715	2715	0
461	20241202	105700	100670180	2715	2715	2715	2715	0
462	20241202	105600	100670180	2715	2715	2715	2715	0
463	20241202	105500	100670180	2715	2715	2715	2715	0
464	20241202	105400	100670180	2715	2715	2715	2715	121
465	20241202	105300	100341665	2715	2715	2715	2715	0
466	20241202	105200	100341665	2715	2715	2715	2715	7
467	20241202	105100	100322660	2715	2715	2715	2715	0
468	20241202	105000	100322660	2715	2715	2715	2715	0
469	20241202	104900	100322660	2715	2715	2715	2715	0
470	20241202	104800	100322660	2715	2715	2715	2715	900
471	20241202	104700	97879160	2715	2715	2715	2715	0
472	20241202	104600	97879160	2715	2715	2715	2715	0
473	20241202	104500	97879160	2715	2715	2715	2715	0
474	20241202	104400	97879160	2715	2715	2715	2715	0
475	20241202	104300	97879160	2715	2715	2715	2715	0
476	20241202	104200	97879160	2715	2715	2715	2715	0
477	20241202	104100	97879160	2715	2715	2715	2715	0
478	20241202	104000	97879160	2715	2715	2715	2715	1
479	20241202	103900	97876445	2720	2725	2725	2720	565
480	20241202	103800	96339225	2720	2720	2720	2720	100
481	20241202	103700	96067225	2720	2720	2720	2720	0
482	20241202	103600	96067225	2720	2720	2720	2720	100
483	20241202	103500	95795225	2725	2720	2725	2720	1339
484	20241202	103400	92148145	2715	2715	2715	2715	74
485	20241202	103300	91947235	2710	2710	2710	2710	0
486	20241202	103200	91947235	2710	2710	2710	2710	0
487	20241202	103100	91947235	2710	2715	2715	2710	6936
488	20241202	103000	73130545	2720	2720	2720	2720	0
489	20241202	102900	73130545	2720	2720	2720	2720	0
490	20241202	102800	73130545	2720	2720	2720	2720	0
491	20241202	102700	73130545	2720	2720	2720	2720	2527
492	20241202	102600	66257105	2725	2725	2725	2725	0
493	20241202	102500	66257105	2725	2725	2725	2725	0
494	20241202	102400	66257105	2725	2725	2725	2725	0
495	20241202	102300	66257105	2725	2725	2725	2725	0
496	20241202	102200	66257105	2725	2725	2725	2725	0
497	20241202	102100	66257105	2725	2725	2725	2725	0
498	20241202	102000	66257105	2725	2725	2725	2725	0
499	20241202	101900	66257105	2725	2725	2725	2725	0
500	20241202	101800	66257105	2725	2725	2725	2725	0
501	20241202	101700	66257105	2725	2725	2725	2725	0
502	20241202	101600	66257105	2725	2725	2725	2725	0
503	20241202	101500	66257105	2725	2725	2725	2725	0
504	20241202	101400	66257105	2725	2725	2725	2725	5
505	20241202	101300	66243480	2725	2725	2725	2725	0
506	20241202	101200	66243480	2725	2725	2725	2725	0
507	20241202	101100	66243480	2725	2725	2725	2725	0
508	20241202	101000	66243480	2725	2725	2725	2725	1
509	20241202	100900	66240755	2720	2720	2720	2720	500
510	20241202	100800	64880755	2725	2725	2725	2725	4
511	20241202	100700	64869855	2725	2725	2725	2725	0
512	20241202	100600	64869855	2725	2725	2725	2725	11
513	20241202	100500	64839880	2725	2725	2725	2725	0
514	20241202	100400	64839880	2725	2725	2725	2725	0
515	20241202	100300	64839880	2725	2725	2725	2725	0
516	20241202	100200	64839880	2725	2725	2725	2725	0
517	20241202	100100	64839880	2725	2725	2725	2725	0
518	20241202	100000	64839880	2725	2725	2725	2725	0
519	20241202	095900	64839880	2725	2725	2725	2725	1
520	20241202	095800	64837155	2720	2720	2720	2720	0
521	20241202	095700	64837155	2720	2720	2720	2720	0
522	20241202	095600	64837155	2720	2720	2720	2720	10
523	20241202	095500	64809955	2720	2720	2720	2720	0
524	20241202	095400	64809955	2720	2720	2720	2720	0
525	20241202	095300	64809955	2720	2720	2720	2720	0
526	20241202	095200	64809955	2720	2720	2720	2720	0
527	20241202	095100	64809955	2720	2720	2720	2720	0
528	20241202	095000	64809955	2720	2720	2720	2720	0
529	20241202	094900	64809955	2720	2720	2720	2720	0
530	20241202	094800	64809955	2720	2720	2720	2720	0
531	20241202	094700	64809955	2720	2720	2720	2720	0
532	20241202	094600	64809955	2720	2720	2720	2720	1900
533	20241202	094500	59641955	2720	2720	2720	2720	590
534	20241202	094400	58037155	2720	2730	2730	2720	2020
535	20241202	094300	52542655	2730	2730	2730	2730	0
536	20241202	094200	52542655	2730	2730	2730	2730	0
537	20241202	094100	52542655	2730	2730	2730	2730	0
538	20241202	094000	52542655	2730	2730	2730	2730	0
539	20241202	093900	52542655	2730	2730	2730	2730	0
540	20241202	093800	52542655	2730	2730	2730	2730	0
541	20241202	093700	52542655	2730	2730	2730	2730	0
542	20241202	093600	52542655	2730	2730	2730	2730	0
543	20241202	093500	52542655	2730	2720	2730	2720	4
544	20241202	093400	52531745	2725	2725	2725	2725	0
545	20241202	093300	52531745	2725	2725	2725	2725	0
546	20241202	093200	52531745	2725	2725	2725	2725	0
547	20241202	093100	52531745	2725	2725	2725	2725	700
548	20241202	093000	50624245	2715	2715	2715	2715	2134
549	20241202	092900	44830435	2715	2720	2720	2715	3981
550	20241202	092800	34007020	2720	2720	2720	2720	0
551	20241202	092700	34007020	2720	2720	2720	2720	2001
552	20241202	092600	28564300	2720	2720	2720	2720	0
553	20241202	092500	28564300	2720	2720	2720	2720	3025
554	20241202	092400	20336300	2725	2725	2725	2725	4200
555	20241202	092300	8891300	2730	2735	2735	2730	2192
556	20241202	092200	2907040	2730	2730	2730	2730	0
557	20241202	092100	2907040	2730	2730	2730	2730	0
558	20241202	092000	2907040	2730	2730	2730	2730	51
559	20241202	091900	2767810	2735	2735	2735	2735	0
560	20241202	091800	2767810	2735	2735	2735	2735	0
561	20241202	091700	2767810	2735	2735	2735	2735	0
562	20241202	091600	2767810	2735	2735	2735	2735	0
563	20241202	091500	2767810	2735	2735	2735	2735	647
564	20241202	091400	998265	2735	2735	2735	2735	0
565	20241202	091300	998265	2735	2735	2735	2735	0
566	20241202	091200	998265	2735	2735	2735	2735	0
567	20241202	091100	998265	2735	2735	2735	2735	1
568	20241202	091000	995530	2735	2735	2735	2735	352
569	20241202	090900	32810	2735	2735	2735	2735	0
570	20241202	090800	32810	2735	2735	2735	2735	0
571	20241202	090700	32810	2735	2735	2735	2735	0
572	20241202	090600	32810	2735	2735	2735	2735	0
573	20241202	090500	32810	2735	2735	2735	2735	0
574	20241202	090400	32810	2735	2735	2735	2735	0
575	20241202	090300	32810	2735	2735	2735	2735	1
576	20241202	090200	30075	2735	2735	2735	2735	10
577	20241202	090100	2725	2725	2725	2725	2725	0
578	20241202	090000	2725	2725	2725	2725	2725	1