KissMeData/010400/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	185500	5710670	3030	3030	3030	3030	153
3	20241205	185400	5710670	3030	3030	3030	3030	0
4	20241205	185300	5710670	3030	3030	3030	3030	0
5	20241205	185200	5710670	3030	3030	3030	3030	0
6	20241205	185100	5710670	3030	3030	3030	3030	0
7	20241205	185000	5710670	3030	3030	3030	3030	0
8	20241205	184900	5710670	3030	3030	3030	3030	0
9	20241205	184800	5710670	3030	3030	3030	3030	0
10	20241205	184700	5710670	3030	3030	3030	3030	0
11	20241205	184600	5710670	3030	3030	3030	3030	0
12	20241205	184500	5710670	3030	3030	3030	3030	0
13	20241205	184400	5710670	3030	3030	3030	3030	0
14	20241205	184300	5710670	3030	3030	3030	3030	0
15	20241205	184200	5710670	3030	3030	3030	3030	0
16	20241205	184100	5710670	3030	3030	3030	3030	0
17	20241205	184000	5710670	3030	3030	3030	3030	0
18	20241205	183900	5710670	3030	3030	3030	3030	0
19	20241205	183800	5710670	3030	3030	3030	3030	0
20	20241205	183700	5710670	3030	3030	3030	3030	0
21	20241205	183600	5710670	3030	3030	3030	3030	0
22	20241205	183500	5710670	3030	3030	3030	3030	0
23	20241205	183400	5710670	3030	3030	3030	3030	0
24	20241205	183300	5710670	3030	3030	3030	3030	0
25	20241205	183200	5710670	3030	3030	3030	3030	0
26	20241205	183100	5710670	3030	3030	3030	3030	0
27	20241205	183000	5710670	3030	3030	3030	3030	0
28	20241205	182900	5710670	3030	3030	3030	3030	0
29	20241205	182800	5710670	3030	3030	3030	3030	0
30	20241205	182700	5710670	3030	3030	3030	3030	0
31	20241205	182600	5710670	3030	3030	3030	3030	0
32	20241205	182500	5710670	3030	3030	3030	3030	153
33	20241205	182400	5710670	3030	3030	3030	3030	0
34	20241205	182300	5710670	3030	3030	3030	3030	0
35	20241205	182200	5710670	3030	3030	3030	3030	0
36	20241205	182100	5710670	3030	3030	3030	3030	0
37	20241205	182000	5710670	3030	3030	3030	3030	0
38	20241205	181900	5710670	3030	3030	3030	3030	0
39	20241205	181800	5710670	3030	3030	3030	3030	0
40	20241205	181700	5710670	3030	3030	3030	3030	0
41	20241205	181600	5710670	3030	3030	3030	3030	0
42	20241205	181500	5710670	3030	3030	3030	3030	0
43	20241205	181400	5710670	3030	3030	3030	3030	0
44	20241205	181300	5710670	3030	3030	3030	3030	0
45	20241205	181200	5710670	3030	3030	3030	3030	0
46	20241205	181100	5710670	3030	3030	3030	3030	0
47	20241205	181000	5710670	3030	3030	3030	3030	0
48	20241205	180900	5710670	3030	3030	3030	3030	0
49	20241205	180800	5710670	3030	3030	3030	3030	0
50	20241205	180700	5710670	3030	3030	3030	3030	0
51	20241205	180600	5710670	3030	3030	3030	3030	0
52	20241205	180500	5710670	3030	3030	3030	3030	0
53	20241205	180400	5710670	3030	3030	3030	3030	0
54	20241205	180300	5710670	3030	3030	3030	3030	0
55	20241205	180200	5710670	3030	3030	3030	3030	0
56	20241205	180100	5710670	3030	3030	3030	3030	0
57	20241205	180000	5710670	3030	3030	3030	3030	0
58	20241205	175900	5710670	3030	3030	3030	3030	0
59	20241205	175800	5710670	3030	3030	3030	3030	0
60	20241205	175700	5710670	3030	3030	3030	3030	0
61	20241205	175600	5710670	3030	3030	3030	3030	0
62	20241205	175500	5710670	3030	3030	3030	3030	153
63	20241205	175400	5710670	3030	3030	3030	3030	0
64	20241205	175300	5710670	3030	3030	3030	3030	0
65	20241205	175200	5710670	3030	3030	3030	3030	0
66	20241205	175100	5710670	3030	3030	3030	3030	0
67	20241205	175000	5710670	3030	3030	3030	3030	0
68	20241205	174900	5710670	3030	3030	3030	3030	0
69	20241205	174800	5710670	3030	3030	3030	3030	0
70	20241205	174700	5710670	3030	3030	3030	3030	0
71	20241205	174600	5710670	3030	3030	3030	3030	0
72	20241205	174500	5710670	3030	3030	3030	3030	0
73	20241205	174400	5710670	3030	3030	3030	3030	0
74	20241205	174300	5710670	3030	3030	3030	3030	0
75	20241205	174200	5710670	3030	3030	3030	3030	0
76	20241205	174100	5710670	3030	3030	3030	3030	0
77	20241205	174000	5710670	3030	3030	3030	3030	0
78	20241205	173900	5710670	3030	3030	3030	3030	0
79	20241205	173800	5710670	3030	3030	3030	3030	0
80	20241205	173700	5710670	3030	3030	3030	3030	0
81	20241205	173600	5710670	3030	3030	3030	3030	0
82	20241205	173500	5710670	3030	3030	3030	3030	0
83	20241205	173400	5710670	3030	3030	3030	3030	0
84	20241205	173300	5710670	3030	3030	3030	3030	0
85	20241205	173200	5710670	3030	3030	3030	3030	0
86	20241205	173100	5710670	3030	3030	3030	3030	0
87	20241205	173000	5710670	3030	3030	3030	3030	0
88	20241205	172900	5710670	3030	3030	3030	3030	0
89	20241205	172800	5710670	3030	3030	3030	3030	0
90	20241205	172700	5710670	3030	3030	3030	3030	0
91	20241205	172600	5710670	3030	3030	3030	3030	0
92	20241205	172500	5710670	3030	3030	3030	3030	153
93	20241205	172400	5710670	3030	3030	3030	3030	0
94	20241205	172300	5710670	3030	3030	3030	3030	0
95	20241205	172200	5710670	3030	3030	3030	3030	0
96	20241205	172100	5710670	3030	3030	3030	3030	0
97	20241205	172000	5710670	3030	3030	3030	3030	0
98	20241205	171900	5710670	3030	3030	3030	3030	0
99	20241205	171800	5710670	3030	3030	3030	3030	0
100	20241205	171700	5710670	3030	3030	3030	3030	0
101	20241205	171600	5710670	3030	3030	3030	3030	0
102	20241205	171500	5710670	3030	3030	3030	3030	0
103	20241205	171400	5710670	3030	3030	3030	3030	0
104	20241205	171300	5710670	3030	3030	3030	3030	0
105	20241205	171200	5710670	3030	3030	3030	3030	0
106	20241205	171100	5710670	3030	3030	3030	3030	0
107	20241205	171000	5710670	3030	3030	3030	3030	0
108	20241205	170900	5710670	3030	3030	3030	3030	0
109	20241205	170800	5710670	3030	3030	3030	3030	0
110	20241205	170700	5710670	3030	3030	3030	3030	0
111	20241205	170600	5710670	3030	3030	3030	3030	0
112	20241205	170500	5710670	3030	3030	3030	3030	0
113	20241205	170400	5710670	3030	3030	3030	3030	0
114	20241205	170300	5710670	3030	3030	3030	3030	0
115	20241205	170200	5710670	3030	3030	3030	3030	0
116	20241205	170100	5710670	3030	3030	3030	3030	0
117	20241205	170000	5710670	3030	3030	3030	3030	0
118	20241205	165900	5710670	3030	3030	3030	3030	0
119	20241205	165800	5710670	3030	3030	3030	3030	0
120	20241205	165700	5710670	3030	3030	3030	3030	0
121	20241205	165600	5710670	3030	3030	3030	3030	0
122	20241205	165500	5710670	3030	3030	3030	3030	153
123	20241205	165400	5710670	3030	3030	3030	3030	0
124	20241205	165300	5710670	3030	3030	3030	3030	0
125	20241205	165200	5710670	3030	3030	3030	3030	0
126	20241205	165100	5710670	3030	3030	3030	3030	0
127	20241205	165000	5710670	3030	3030	3030	3030	0
128	20241205	164900	5710670	3030	3030	3030	3030	0
129	20241205	164800	5710670	3030	3030	3030	3030	0
130	20241205	164700	5710670	3030	3030	3030	3030	0
131	20241205	164600	5710670	3030	3030	3030	3030	0
132	20241205	164500	5710670	3030	3030	3030	3030	0
133	20241205	164400	5710670	3030	3030	3030	3030	0
134	20241205	164300	5710670	3030	3030	3030	3030	0
135	20241205	164200	5710670	3030	3030	3030	3030	0
136	20241205	164100	5710670	3030	3030	3030	3030	0
137	20241205	164000	5710670	3030	3030	3030	3030	0
138	20241205	163900	5710670	3030	3030	3030	3030	0
139	20241205	163800	5710670	3030	3030	3030	3030	0
140	20241205	163700	5710670	3030	3030	3030	3030	0
141	20241205	163600	5710670	3030	3030	3030	3030	0
142	20241205	163500	5710670	3030	3030	3030	3030	0
143	20241205	163400	5710670	3030	3030	3030	3030	0
144	20241205	163300	5710670	3030	3030	3030	3030	0
145	20241205	163200	5710670	3030	3030	3030	3030	0
146	20241205	163100	5710670	3030	3030	3030	3030	0
147	20241205	163000	5710670	3030	3030	3030	3030	0
148	20241205	162900	5710670	3030	3030	3030	3030	0
149	20241205	162800	5710670	3030	3030	3030	3030	0
150	20241205	162700	5710670	3030	3030	3030	3030	0
151	20241205	162600	5710670	3030	3030	3030	3030	0
152	20241205	162500	5710670	3030	3030	3030	3030	153
153	20241205	162400	5710670	3030	3030	3030	3030	0
154	20241205	162300	5710670	3030	3030	3030	3030	0
155	20241205	162200	5710670	3030	3030	3030	3030	0
156	20241205	162100	5710670	3030	3030	3030	3030	0
157	20241205	162000	5710670	3030	3030	3030	3030	0
158	20241205	161900	5710670	3030	3030	3030	3030	0
159	20241205	161800	5710670	3030	3030	3030	3030	0
160	20241205	161700	5710670	3030	3030	3030	3030	0
161	20241205	161600	5710670	3030	3030	3030	3030	0
162	20241205	161500	5710670	3030	3030	3030	3030	0
163	20241205	161400	5710670	3030	3030	3030	3030	0
164	20241205	161300	5710670	3030	3030	3030	3030	0
165	20241205	161200	5710670	3030	3030	3030	3030	0
166	20241205	161100	5710670	3030	3030	3030	3030	0
167	20241205	161000	5710670	3030	3030	3030	3030	0
168	20241205	160900	5710670	3030	3030	3030	3030	0
169	20241205	160800	5710670	3030	3030	3030	3030	0
170	20241205	160700	5710670	3030	3030	3030	3030	0
171	20241205	160600	5710670	3030	3030	3030	3030	0
172	20241205	160500	5710670	3030	3030	3030	3030	0
173	20241205	160400	5710670	3030	3030	3030	3030	0
174	20241205	160300	5710670	3030	3030	3030	3030	0
175	20241205	160200	5710670	3030	3030	3030	3030	0
176	20241205	160100	5710670	3030	3030	3030	3030	0
177	20241205	160000	5710670	3030	3030	3030	3030	0
178	20241205	155900	5710670	3030	3030	3030	3030	0
179	20241205	155800	5710670	3030	3030	3030	3030	0
180	20241205	155700	5710670	3030	3030	3030	3030	0
181	20241205	155600	5710670	3030	3030	3030	3030	0
182	20241205	155500	5710670	3030	3030	3030	3030	153
183	20241205	155400	5710670	3030	3030	3030	3030	0
184	20241205	155300	5710670	3030	3030	3030	3030	0
185	20241205	155200	5710670	3030	3030	3030	3030	0
186	20241205	155100	5710670	3030	3030	3030	3030	0
187	20241205	155000	5710670	3030	3030	3030	3030	0
188	20241205	154900	5710670	3030	3030	3030	3030	0
189	20241205	154800	5710670	3030	3030	3030	3030	0
190	20241205	154700	5710670	3030	3030	3030	3030	0
191	20241205	154600	5710670	3030	3030	3030	3030	0
192	20241205	154500	5710670	3030	3030	3030	3030	0
193	20241205	154400	5710670	3030	3030	3030	3030	0
194	20241205	154300	5710670	3030	3030	3030	3030	0
195	20241205	154200	5710670	3030	3030	3030	3030	0
196	20241205	154100	5710670	3030	3030	3030	3030	0
197	20241205	154000	5710670	3030	3030	3030	3030	0
198	20241205	153900	5710670	3030	3030	3030	3030	0
199	20241205	153800	5710670	3030	3030	3030	3030	0
200	20241205	153700	5710670	3030	3030	3030	3030	0
201	20241205	153600	5710670	3030	3030	3030	3030	0
202	20241205	153500	5710670	3030	3030	3030	3030	0
203	20241205	153400	5710670	3030	3030	3030	3030	0
204	20241205	153300	5710670	3030	3030	3030	3030	0
205	20241205	153200	5710670	3030	3030	3030	3030	0
206	20241205	153100	5710670	3030	3030	3030	3030	0
207	20241205	153000	5710670	3030	3030	3030	3030	153
208	20241205	152900	5247080	3035	3035	3035	3035	0
209	20241205	152800	5247080	3035	3035	3035	3035	0
210	20241205	152700	5247080	3035	3035	3035	3035	0
211	20241205	152600	5247080	3035	3035	3035	3035	0
212	20241205	152500	5247080	3035	3035	3035	3035	0
213	20241205	152400	5247080	3035	3035	3035	3035	0
214	20241205	152300	5247080	3035	3035	3035	3035	0
215	20241205	152200	5247080	3035	3035	3035	3035	0
216	20241205	152100	5247080	3035	3035	3035	3035	0
217	20241205	152000	5247080	3035	3035	3035	3035	0
218	20241205	151900	5247080	3035	3035	3035	3035	0
219	20241205	151800	5247080	3035	3035	3035	3035	0
220	20241205	151700	5247080	3035	3035	3035	3035	0
221	20241205	151600	5247080	3035	3035	3035	3035	0
222	20241205	151500	5247080	3035	3035	3035	3035	0
223	20241205	151400	5247080	3035	3035	3035	3035	0
224	20241205	151300	5247080	3035	3035	3035	3035	0
225	20241205	151200	5247080	3035	3035	3035	3035	0
226	20241205	151100	5247080	3035	3035	3035	3035	0
227	20241205	151000	5247080	3035	3035	3035	3035	0
228	20241205	150900	5247080	3035	3035	3035	3035	0
229	20241205	150800	5247080	3035	3035	3035	3035	0
230	20241205	150700	5247080	3035	3035	3035	3035	0
231	20241205	150600	5247080	3035	3035	3035	3035	0
232	20241205	150500	5247080	3035	3035	3035	3035	0
233	20241205	150400	5247080	3035	3035	3035	3035	0
234	20241205	150300	5247080	3035	3035	3035	3035	0
235	20241205	150200	5247080	3035	3035	3035	3035	0
236	20241205	150100	5247080	3035	3035	3035	3035	0
237	20241205	150000	5247080	3035	3040	3040	3035	704
238	20241205	145900	3110435	3035	3040	3040	3035	8
239	20241205	145800	3086150	3035	3035	3035	3035	0
240	20241205	145700	3086150	3035	3035	3035	3035	0
241	20241205	145600	3086150	3035	3035	3035	3035	0
242	20241205	145500	3086150	3035	3035	3035	3035	0
243	20241205	145400	3086150	3035	3035	3035	3035	0
244	20241205	145300	3086150	3035	3035	3035	3035	0
245	20241205	145200	3086150	3035	3035	3035	3035	0
246	20241205	145100	3086150	3035	3035	3035	3035	0
247	20241205	145000	3086150	3035	3035	3035	3035	0
248	20241205	144900	3086150	3035	3035	3035	3035	0
249	20241205	144800	3086150	3035	3035	3035	3035	0
250	20241205	144700	3086150	3035	3035	3035	3035	0
251	20241205	144600	3086150	3035	3035	3035	3035	0
252	20241205	144500	3086150	3035	3035	3035	3035	1
253	20241205	144400	3083115	3035	3035	3035	3035	0
254	20241205	144300	3083115	3035	3010	3035	3010	4
255	20241205	144200	3071000	3010	3010	3010	3010	0
256	20241205	144100	3071000	3010	3010	3010	3010	2
257	20241205	144000	3064980	3035	3035	3035	3035	0
258	20241205	143900	3064980	3035	3035	3035	3035	7
259	20241205	143800	3043735	3010	3010	3010	3010	0
260	20241205	143700	3043735	3010	3010	3010	3010	1
261	20241205	143600	3040725	3040	3040	3040	3040	0
262	20241205	143500	3040725	3040	3040	3040	3040	0
263	20241205	143400	3040725	3040	3040	3040	3040	0
264	20241205	143300	3040725	3040	3040	3040	3040	0
265	20241205	143200	3040725	3040	3035	3040	3035	180
266	20241205	143100	2493635	3010	3010	3010	3010	0
267	20241205	143000	2493635	3010	3010	3010	3010	0
268	20241205	142900	2493635	3010	3010	3010	3010	0
269	20241205	142800	2493635	3010	3010	3010	3010	0
270	20241205	142700	2493635	3010	3010	3010	3010	0
271	20241205	142600	2493635	3010	3010	3010	3010	0
272	20241205	142500	2493635	3010	3010	3010	3010	0
273	20241205	142400	2493635	3010	3010	3010	3010	0
274	20241205	142300	2493635	3010	3010	3010	3010	0
275	20241205	142200	2493635	3010	3010	3010	3010	0
276	20241205	142100	2493635	3010	3010	3010	3010	1
277	20241205	142000	2490625	3010	3010	3010	3010	0
278	20241205	141900	2490625	3010	3010	3010	3010	57
279	20241205	141800	2319055	2995	2995	2995	2995	0
280	20241205	141700	2319055	2995	2995	2995	2995	0
281	20241205	141600	2319055	2995	2995	2995	2995	0
282	20241205	141500	2319055	2995	2995	2995	2995	0
283	20241205	141400	2319055	2995	2995	2995	2995	0
284	20241205	141300	2319055	2995	2995	2995	2995	0
285	20241205	141200	2319055	2995	2995	2995	2995	0
286	20241205	141100	2319055	2995	2995	2995	2995	0
287	20241205	141000	2319055	2995	2995	2995	2995	0
288	20241205	140900	2319055	2995	2995	2995	2995	0
289	20241205	140800	2319055	2995	2995	2995	2995	0
290	20241205	140700	2319055	2995	2995	2995	2995	0
291	20241205	140600	2319055	2995	2995	2995	2995	0
292	20241205	140500	2319055	2995	2995	2995	2995	1
293	20241205	140400	2316060	2995	2995	2995	2995	1
294	20241205	140300	2313065	2995	2995	2995	2995	0
295	20241205	140200	2313065	2995	2995	2995	2995	0
296	20241205	140100	2313065	2995	2995	2995	2995	2
297	20241205	140000	2307075	2995	2995	2995	2995	0
298	20241205	135900	2307075	2995	2995	2995	2995	0
299	20241205	135800	2307075	2995	2995	2995	2995	0
300	20241205	135700	2307075	2995	2995	2995	2995	1
301	20241205	135600	2304080	3010	3010	3010	3010	0
302	20241205	135500	2304080	3010	3010	3010	3010	0
303	20241205	135400	2304080	3010	3010	3010	3010	5
304	20241205	135300	2289030	3010	3010	3010	3010	0
305	20241205	135200	2289030	3010	3010	3010	3010	0
306	20241205	135100	2289030	3010	3010	3010	3010	0
307	20241205	135000	2289030	3010	3010	3010	3010	0
308	20241205	134900	2289030	3010	3010	3010	3010	0
309	20241205	134800	2289030	3010	3010	3010	3010	0
310	20241205	134700	2289030	3010	3010	3010	3010	0
311	20241205	134600	2289030	3010	3010	3010	3010	0
312	20241205	134500	2289030	3010	3010	3010	3010	0
313	20241205	134400	2289030	3010	3010	3010	3010	0
314	20241205	134300	2289030	3010	3010	3010	3010	0
315	20241205	134200	2289030	3010	3010	3010	3010	0
316	20241205	134100	2289030	3010	3010	3010	3010	0
317	20241205	134000	2289030	3010	3010	3010	3010	0
318	20241205	133900	2289030	3010	3010	3010	3010	0
319	20241205	133800	2289030	3010	3010	3010	3010	0
320	20241205	133700	2289030	3010	3010	3010	3010	3
321	20241205	133600	2280000	2995	2995	2995	2995	0
322	20241205	133500	2280000	2995	2995	2995	2995	1
323	20241205	133400	2277005	2995	2995	2995	2995	0
324	20241205	133300	2277005	2995	2995	2995	2995	1
325	20241205	133200	2274010	2995	2995	2995	2995	0
326	20241205	133100	2274010	2995	2995	2995	2995	1
327	20241205	133000	2271015	2995	2995	2995	2995	0
328	20241205	132900	2271015	2995	2995	2995	2995	0
329	20241205	132800	2271015	2995	2995	2995	2995	0
330	20241205	132700	2271015	2995	2995	2995	2995	1
331	20241205	132600	2268020	2990	2990	2990	2990	0
332	20241205	132500	2268020	2990	2990	2990	2990	0
333	20241205	132400	2268020	2990	2990	2990	2990	0
334	20241205	132300	2268020	2990	2990	2990	2990	0
335	20241205	132200	2268020	2990	2990	2990	2990	0
336	20241205	132100	2268020	2990	2990	2990	2990	0
337	20241205	132000	2268020	2990	2990	2990	2990	0
338	20241205	131900	2268020	2990	2990	2990	2990	0
339	20241205	131800	2268020	2990	2990	2990	2990	0
340	20241205	131700	2268020	2990	2990	2990	2990	0
341	20241205	131600	2268020	2990	2990	2990	2990	0
342	20241205	131500	2268020	2990	2990	2990	2990	0
343	20241205	131400	2268020	2990	2990	2990	2990	1
344	20241205	131300	2265030	2995	2995	2995	2995	0
345	20241205	131200	2265030	2995	2995	2995	2995	0
346	20241205	131100	2265030	2995	2995	2995	2995	1
347	20241205	131000	2262035	3010	3010	3010	3010	0
348	20241205	130900	2262035	3010	3010	3010	3010	0
349	20241205	130800	2262035	3010	3010	3010	3010	0
350	20241205	130700	2262035	3010	3010	3010	3010	0
351	20241205	130600	2262035	3010	3010	3010	3010	0
352	20241205	130500	2262035	3010	3005	3010	3005	3
353	20241205	130400	2253015	2995	2995	2995	2995	0
354	20241205	130300	2253015	2995	2995	2995	2995	0
355	20241205	130200	2253015	2995	2995	2995	2995	0
356	20241205	130100	2253015	2995	2995	2995	2995	1
357	20241205	130000	2250020	2995	2995	2995	2995	0
358	20241205	125900	2250020	2995	2995	2995	2995	0
359	20241205	125800	2250020	2995	2995	2995	2995	0
360	20241205	125700	2250020	2995	2995	2995	2995	0
361	20241205	125600	2250020	2995	2995	2995	2995	0
362	20241205	125500	2250020	2995	2995	2995	2995	0
363	20241205	125400	2250020	2995	2995	2995	2995	0
364	20241205	125300	2250020	2995	2995	2995	2995	1
365	20241205	125200	2247025	2995	2995	2995	2995	0
366	20241205	125100	2247025	2995	3010	3010	2995	6
367	20241205	125000	2228980	2990	2990	2990	2990	0
368	20241205	124900	2228980	2990	2990	2990	2990	0
369	20241205	124800	2228980	2990	2990	2990	2990	0
370	20241205	124700	2228980	2990	2990	2990	2990	0
371	20241205	124600	2228980	2990	2990	2990	2990	0
372	20241205	124500	2228980	2990	2990	2990	2990	0
373	20241205	124400	2228980	2990	2990	2990	2990	0
374	20241205	124300	2228980	2990	2990	2990	2990	0
375	20241205	124200	2228980	2990	2990	2990	2990	0
376	20241205	124100	2228980	2990	2990	2990	2990	0
377	20241205	124000	2228980	2990	2990	2990	2990	0
378	20241205	123900	2228980	2990	2990	2990	2990	0
379	20241205	123800	2228980	2990	2990	2990	2990	0
380	20241205	123700	2228980	2990	2990	2990	2990	0
381	20241205	123600	2228980	2990	2990	2990	2990	0
382	20241205	123500	2228980	2990	2990	2990	2990	0
383	20241205	123400	2228980	2990	2990	2990	2990	0
384	20241205	123300	2228980	2990	2990	2990	2990	0
385	20241205	123200	2228980	2990	2990	2990	2990	0
386	20241205	123100	2228980	2990	2990	2990	2990	0
387	20241205	123000	2228980	2990	2990	2990	2990	0
388	20241205	122900	2228980	2990	2990	2990	2990	0
389	20241205	122800	2228980	2990	2990	2990	2990	0
390	20241205	122700	2228980	2990	2990	2990	2990	1
391	20241205	122600	2225990	2990	2990	2990	2990	0
392	20241205	122500	2225990	2990	2990	2990	2990	0
393	20241205	122400	2225990	2990	2990	2990	2990	0
394	20241205	122300	2225990	2990	2990	2990	2990	0
395	20241205	122200	2225990	2990	2990	2990	2990	0
396	20241205	122100	2225990	2990	2990	2990	2990	0
397	20241205	122000	2225990	2990	2990	2990	2990	0
398	20241205	121900	2225990	2990	2990	2990	2990	0
399	20241205	121800	2225990	2990	2990	2990	2990	0
400	20241205	121700	2225990	2990	2990	2990	2990	1
401	20241205	121600	2223000	2990	2990	2990	2990	0
402	20241205	121500	2223000	2990	2990	2990	2990	0
403	20241205	121400	2223000	2990	2990	2990	2990	0
404	20241205	121300	2223000	2990	2990	2990	2990	0
405	20241205	121200	2223000	2990	2990	2990	2990	0
406	20241205	121100	2223000	2990	2990	2990	2990	1
407	20241205	121000	2220010	2990	2990	2990	2990	0
408	20241205	120900	2220010	2990	2990	2990	2990	0
409	20241205	120800	2220010	2990	2990	2990	2990	0
410	20241205	120700	2220010	2990	2990	2990	2990	0
411	20241205	120600	2220010	2990	2990	2990	2990	0
412	20241205	120500	2220010	2990	2990	2990	2990	1
413	20241205	120400	2217020	2985	2985	2985	2985	0
414	20241205	120300	2217020	2985	2985	2985	2985	0
415	20241205	120200	2217020	2985	2985	2985	2985	0
416	20241205	120100	2217020	2985	2985	2985	2985	0
417	20241205	120000	2217020	2985	2985	2985	2985	0
418	20241205	115900	2217020	2985	2985	2985	2985	0
419	20241205	115800	2217020	2985	2985	2985	2985	0
420	20241205	115700	2217020	2985	2985	2985	2985	0
421	20241205	115600	2217020	2985	2985	2985	2985	0
422	20241205	115500	2217020	2985	2985	2985	2985	0
423	20241205	115400	2217020	2985	2985	2985	2985	1
424	20241205	115300	2214035	2985	2985	2985	2985	0
425	20241205	115200	2214035	2985	2985	2985	2985	0
426	20241205	115100	2214035	2985	2985	2985	2985	1
427	20241205	115000	2211050	2985	2985	2985	2985	0
428	20241205	114900	2211050	2985	2985	2985	2985	0
429	20241205	114800	2211050	2985	2985	2985	2985	0
430	20241205	114700	2211050	2985	2985	2985	2985	0
431	20241205	114600	2211050	2985	2985	2985	2985	0
432	20241205	114500	2211050	2985	2985	2985	2985	0
433	20241205	114400	2211050	2985	2985	2985	2985	0
434	20241205	114300	2211050	2985	2985	2985	2985	1
435	20241205	114200	2208065	2985	2985	2985	2985	0
436	20241205	114100	2208065	2985	2985	2985	2985	0
437	20241205	114000	2208065	2985	2985	2985	2985	0
438	20241205	113900	2208065	2985	2985	2985	2985	0
439	20241205	113800	2208065	2985	2985	2985	2985	0
440	20241205	113700	2208065	2985	2985	2985	2985	1
441	20241205	113600	2205080	2985	2985	2985	2985	0
442	20241205	113500	2205080	2985	2985	2985	2985	1
443	20241205	113400	2202095	2985	2985	2985	2985	0
444	20241205	113300	2202095	2985	2985	2985	2985	0
445	20241205	113200	2202095	2985	2985	2985	2985	0
446	20241205	113100	2202095	2985	2985	2985	2985	1
447	20241205	113000	2199110	3010	3010	3010	3010	1
448	20241205	112900	2196100	2985	2985	2985	2985	0
449	20241205	112800	2196100	2985	2985	2985	2985	0
450	20241205	112700	2196100	2985	2985	2985	2985	0
451	20241205	112600	2196100	2985	2985	2985	2985	0
452	20241205	112500	2196100	2985	2985	2985	2985	0
453	20241205	112400	2196100	2985	2985	2985	2985	0
454	20241205	112300	2196100	2985	2985	2985	2985	0
455	20241205	112200	2196100	2985	2985	2985	2985	0
456	20241205	112100	2196100	2985	2985	2985	2985	1
457	20241205	112000	2193115	2985	2985	2985	2985	0
458	20241205	111900	2193115	2985	2985	2985	2985	0
459	20241205	111800	2193115	2985	2985	2985	2985	0
460	20241205	111700	2193115	2985	2985	2985	2985	0
461	20241205	111600	2193115	2985	2985	2985	2985	0
462	20241205	111500	2193115	2985	2985	2985	2985	1
463	20241205	111400	2190130	2985	2985	2985	2985	0
464	20241205	111300	2190130	2985	2985	2985	2985	0
465	20241205	111200	2190130	2985	2985	2985	2985	0
466	20241205	111100	2190130	2985	2985	2985	2985	1
467	20241205	111000	2187145	2985	2985	2985	2985	0
468	20241205	110900	2187145	2985	2985	2985	2985	0
469	20241205	110800	2187145	2985	2985	2985	2985	0
470	20241205	110700	2187145	2985	2985	2985	2985	1
471	20241205	110600	2184160	2985	2985	2985	2985	0
472	20241205	110500	2184160	2985	2985	2985	2985	0
473	20241205	110400	2184160	2985	2985	2985	2985	0
474	20241205	110300	2184160	2985	2985	2985	2985	0
475	20241205	110200	2184160	2985	2985	2985	2985	0
476	20241205	110100	2184160	2985	2985	2985	2985	0
477	20241205	110000	2184160	2985	2985	2985	2985	0
478	20241205	105900	2184160	2985	2985	2985	2985	0
479	20241205	105800	2184160	2985	2985	2985	2985	0
480	20241205	105700	2184160	2985	2985	2985	2985	0
481	20241205	105600	2184160	2985	2985	2985	2985	0
482	20241205	105500	2184160	2985	2985	2985	2985	0
483	20241205	105400	2184160	2985	2985	2985	2985	0
484	20241205	105300	2184160	2985	2985	2985	2985	0
485	20241205	105200	2184160	2985	2985	2985	2985	0
486	20241205	105100	2184160	2985	2985	2985	2985	1
487	20241205	105000	2181175	3010	3010	3010	3010	0
488	20241205	104900	2181175	3010	3010	3010	3010	2
489	20241205	104800	2175155	3010	3010	3010	3010	0
490	20241205	104700	2175155	3010	3010	3010	3010	84
491	20241205	104600	1922315	2985	2985	2985	2985	0
492	20241205	104500	1922315	2985	2985	2985	2985	0
493	20241205	104400	1922315	2985	2985	2985	2985	0
494	20241205	104300	1922315	2985	2985	2985	2985	0
495	20241205	104200	1922315	2985	2985	2985	2985	0
496	20241205	104100	1922315	2985	2985	2985	2985	0
497	20241205	104000	1922315	2985	2985	2985	2985	0
498	20241205	103900	1922315	2985	2985	2985	2985	0
499	20241205	103800	1922315	2985	2985	2985	2985	0
500	20241205	103700	1922315	2985	2985	2985	2985	0
501	20241205	103600	1922315	2985	2985	2985	2985	0
502	20241205	103500	1922315	2985	2985	2985	2985	0
503	20241205	103400	1922315	2985	2985	2985	2985	1
504	20241205	103300	1919330	2985	2985	2985	2985	0
505	20241205	103200	1919330	2985	2985	2985	2985	0
506	20241205	103100	1919330	2985	2985	2985	2985	1
507	20241205	103000	1916345	2985	2985	2985	2985	0
508	20241205	102900	1916345	2985	2985	2985	2985	0
509	20241205	102800	1916345	2985	2985	2985	2985	0
510	20241205	102700	1916345	2985	2985	2985	2985	1
511	20241205	102600	1913360	2985	2985	2985	2985	0
512	20241205	102500	1913360	2985	2985	2985	2985	0
513	20241205	102400	1913360	2985	2985	2985	2985	0
514	20241205	102300	1913360	2985	2985	2985	2985	1
515	20241205	102200	1910375	3010	3010	3010	3010	0
516	20241205	102100	1910375	3010	3010	3010	3010	0
517	20241205	102000	1910375	3010	3010	3010	3010	0
518	20241205	101900	1910375	3010	3010	3010	3010	0
519	20241205	101800	1910375	3010	3010	3010	3010	0
520	20241205	101700	1910375	3010	3010	3010	3010	1
521	20241205	101600	1907365	2985	2985	2985	2985	0
522	20241205	101500	1907365	2985	2985	2985	2985	0
523	20241205	101400	1907365	2985	2985	2985	2985	0
524	20241205	101300	1907365	2985	2985	2985	2985	0
525	20241205	101200	1907365	2985	2985	2985	2985	0
526	20241205	101100	1907365	2985	2985	2985	2985	2
527	20241205	101000	1901395	2985	2985	2985	2985	0
528	20241205	100900	1901395	2985	2985	2985	2985	0
529	20241205	100800	1901395	2985	2985	2985	2985	0
530	20241205	100700	1901395	2985	2985	2985	2985	0
531	20241205	100600	1901395	2985	2985	2985	2985	0
532	20241205	100500	1901395	2985	2990	2990	2985	11
533	20241205	100400	1868510	2990	2990	2990	2990	0
534	20241205	100300	1868510	2990	2990	2990	2990	0
535	20241205	100200	1868510	2990	2990	2990	2990	0
536	20241205	100100	1868510	2990	2990	2990	2990	44
537	20241205	100000	1736950	2990	2990	2990	2990	0
538	20241205	095900	1736950	2990	2990	2990	2990	0
539	20241205	095800	1736950	2990	2990	2990	2990	0
540	20241205	095700	1736950	2990	2990	2990	2990	0
541	20241205	095600	1736950	2990	2990	2990	2990	0
542	20241205	095500	1736950	2990	2990	2990	2990	0
543	20241205	095400	1736950	2990	2990	2990	2990	0
544	20241205	095300	1736950	2990	2990	2990	2990	0
545	20241205	095200	1736950	2990	2990	2990	2990	0
546	20241205	095100	1736950	2990	2990	2990	2990	1
547	20241205	095000	1733960	3010	3010	3010	3010	0
548	20241205	094900	1733960	3010	3010	3010	3010	0
549	20241205	094800	1733960	3010	3000	3010	3000	100
550	20241205	094700	1433025	2980	2980	2980	2980	0
551	20241205	094600	1433025	2980	2980	2980	2980	0
552	20241205	094500	1433025	2980	2980	2980	2980	0
553	20241205	094400	1433025	2980	2980	2980	2980	0
554	20241205	094300	1433025	2980	2980	2980	2980	0
555	20241205	094200	1433025	2980	2980	2980	2980	0
556	20241205	094100	1433025	2980	2980	2980	2980	0
557	20241205	094000	1433025	2980	2980	2980	2980	0
558	20241205	093900	1433025	2980	2980	2980	2980	0
559	20241205	093800	1433025	2980	2980	2980	2980	0
560	20241205	093700	1433025	2980	2980	2980	2980	1
561	20241205	093600	1430045	3000	3000	3000	3000	0
562	20241205	093500	1430045	3000	3000	3000	3000	0
563	20241205	093400	1430045	3000	3000	3000	3000	0
564	20241205	093300	1430045	3000	3000	3000	3000	0
565	20241205	093200	1430045	3000	3000	3000	3000	5
566	20241205	093100	1415045	3005	3005	3005	3005	0
567	20241205	093000	1415045	3005	3005	3005	3005	0
568	20241205	092900	1415045	3005	3005	3005	3005	0
569	20241205	092800	1415045	3005	3005	3005	3005	1
570	20241205	092700	1412040	2975	2975	2975	2975	0
571	20241205	092600	1412040	2975	2975	2975	2975	0
572	20241205	092500	1412040	2975	2975	2975	2975	0
573	20241205	092400	1412040	2975	2975	2975	2975	0
574	20241205	092300	1412040	2975	2975	2975	2975	1
575	20241205	092200	1409065	2975	2975	2975	2975	0
576	20241205	092100	1409065	2975	2975	2975	2975	2
577	20241205	092000	1403115	2975	2975	2975	2975	0
578	20241205	091900	1403115	2975	2975	2975	2975	1
579	20241205	091800	1400140	2975	2975	2975	2975	0
580	20241205	091700	1400140	2975	2975	2975	2975	0
581	20241205	091600	1400140	2975	2975	2975	2975	0
582	20241205	091500	1400140	2975	2975	2975	2975	1
583	20241205	091400	1397165	3005	3005	3005	3005	0
584	20241205	091300	1397165	3005	3005	3005	3005	1
585	20241205	091200	1394160	2970	2970	2970	2970	55
586	20241205	091100	1230810	2975	2980	2980	2975	232
587	20241205	091000	540450	2985	2995	2995	2985	31
588	20241205	090900	447815	2995	2995	2995	2995	0
589	20241205	090800	447815	2995	2995	2995	2995	0
590	20241205	090700	447815	2995	2995	2995	2995	30
591	20241205	090600	357965	3000	3000	3000	3000	0
592	20241205	090500	357965	3000	3000	3000	3000	0
593	20241205	090400	357965	3000	3000	3000	3000	0
594	20241205	090300	357965	3000	3000	3000	3000	0
595	20241205	090200	357965	3000	3000	3000	3000	2
596	20241205	090100	351965	2995	2995	2995	2995	1
597	20241205	090000	348970	2985	3010	3010	2985	116