KissMeData/003240/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	184000	499405000	597000	597000	597000	597000	17
3	20241210	183900	499405000	597000	597000	597000	597000	0
4	20241210	183800	499405000	597000	597000	597000	597000	0
5	20241210	183700	499405000	597000	597000	597000	597000	0
6	20241210	183600	499405000	597000	597000	597000	597000	0
7	20241210	183500	499405000	597000	597000	597000	597000	0
8	20241210	183400	499405000	597000	597000	597000	597000	0
9	20241210	183300	499405000	597000	597000	597000	597000	0
10	20241210	183200	499405000	597000	597000	597000	597000	0
11	20241210	183100	499405000	597000	597000	597000	597000	0
12	20241210	183000	499405000	597000	597000	597000	597000	0
13	20241210	182900	499405000	597000	597000	597000	597000	0
14	20241210	182800	499405000	597000	597000	597000	597000	0
15	20241210	182700	499405000	597000	597000	597000	597000	0
16	20241210	182600	499405000	597000	597000	597000	597000	0
17	20241210	182500	499405000	597000	597000	597000	597000	0
18	20241210	182400	499405000	597000	597000	597000	597000	0
19	20241210	182300	499405000	597000	597000	597000	597000	0
20	20241210	182200	499405000	597000	597000	597000	597000	0
21	20241210	182100	499405000	597000	597000	597000	597000	0
22	20241210	182000	499405000	597000	597000	597000	597000	0
23	20241210	181900	499405000	597000	597000	597000	597000	0
24	20241210	181800	499405000	597000	597000	597000	597000	0
25	20241210	181700	499405000	597000	597000	597000	597000	0
26	20241210	181600	499405000	597000	597000	597000	597000	0
27	20241210	181500	499405000	597000	597000	597000	597000	0
28	20241210	181400	499405000	597000	597000	597000	597000	0
29	20241210	181300	499405000	597000	597000	597000	597000	0
30	20241210	181200	499405000	597000	597000	597000	597000	0
31	20241210	181100	499405000	597000	597000	597000	597000	0
32	20241210	181000	499405000	597000	597000	597000	597000	17
33	20241210	180900	499405000	597000	597000	597000	597000	0
34	20241210	180800	499405000	597000	597000	597000	597000	0
35	20241210	180700	499405000	597000	597000	597000	597000	0
36	20241210	180600	499405000	597000	597000	597000	597000	0
37	20241210	180500	499405000	597000	597000	597000	597000	0
38	20241210	180400	499405000	597000	597000	597000	597000	0
39	20241210	180300	499405000	597000	597000	597000	597000	0
40	20241210	180200	499405000	597000	597000	597000	597000	0
41	20241210	180100	499405000	597000	597000	597000	597000	0
42	20241210	180000	499405000	597000	597000	597000	597000	0
43	20241210	175900	499405000	597000	597000	597000	597000	0
44	20241210	175800	499405000	597000	597000	597000	597000	0
45	20241210	175700	499405000	597000	597000	597000	597000	0
46	20241210	175600	499405000	597000	597000	597000	597000	0
47	20241210	175500	499405000	597000	597000	597000	597000	0
48	20241210	175400	499405000	597000	597000	597000	597000	0
49	20241210	175300	499405000	597000	597000	597000	597000	0
50	20241210	175200	499405000	597000	597000	597000	597000	0
51	20241210	175100	499405000	597000	597000	597000	597000	0
52	20241210	175000	499405000	597000	597000	597000	597000	0
53	20241210	174900	499405000	597000	597000	597000	597000	0
54	20241210	174800	499405000	597000	597000	597000	597000	0
55	20241210	174700	499405000	597000	597000	597000	597000	0
56	20241210	174600	499405000	597000	597000	597000	597000	0
57	20241210	174500	499405000	597000	597000	597000	597000	0
58	20241210	174400	499405000	597000	597000	597000	597000	0
59	20241210	174300	499405000	597000	597000	597000	597000	0
60	20241210	174200	499405000	597000	597000	597000	597000	0
61	20241210	174100	499405000	597000	597000	597000	597000	0
62	20241210	174000	499405000	597000	597000	597000	597000	17
63	20241210	173900	499405000	597000	597000	597000	597000	0
64	20241210	173800	499405000	597000	597000	597000	597000	0
65	20241210	173700	499405000	597000	597000	597000	597000	0
66	20241210	173600	499405000	597000	597000	597000	597000	0
67	20241210	173500	499405000	597000	597000	597000	597000	0
68	20241210	173400	499405000	597000	597000	597000	597000	0
69	20241210	173300	499405000	597000	597000	597000	597000	0
70	20241210	173200	499405000	597000	597000	597000	597000	0
71	20241210	173100	499405000	597000	597000	597000	597000	0
72	20241210	173000	499405000	597000	597000	597000	597000	0
73	20241210	172900	499405000	597000	597000	597000	597000	0
74	20241210	172800	499405000	597000	597000	597000	597000	0
75	20241210	172700	499405000	597000	597000	597000	597000	0
76	20241210	172600	499405000	597000	597000	597000	597000	0
77	20241210	172500	499405000	597000	597000	597000	597000	0
78	20241210	172400	499405000	597000	597000	597000	597000	0
79	20241210	172300	499405000	597000	597000	597000	597000	0
80	20241210	172200	499405000	597000	597000	597000	597000	0
81	20241210	172100	499405000	597000	597000	597000	597000	0
82	20241210	172000	499405000	597000	597000	597000	597000	0
83	20241210	171900	499405000	597000	597000	597000	597000	0
84	20241210	171800	499405000	597000	597000	597000	597000	0
85	20241210	171700	499405000	597000	597000	597000	597000	0
86	20241210	171600	499405000	597000	597000	597000	597000	0
87	20241210	171500	499405000	597000	597000	597000	597000	0
88	20241210	171400	499405000	597000	597000	597000	597000	0
89	20241210	171300	499405000	597000	597000	597000	597000	0
90	20241210	171200	499405000	597000	597000	597000	597000	0
91	20241210	171100	499405000	597000	597000	597000	597000	0
92	20241210	171000	499405000	597000	597000	597000	597000	17
93	20241210	170900	499405000	597000	597000	597000	597000	0
94	20241210	170800	499405000	597000	597000	597000	597000	0
95	20241210	170700	499405000	597000	597000	597000	597000	0
96	20241210	170600	499405000	597000	597000	597000	597000	0
97	20241210	170500	499405000	597000	597000	597000	597000	0
98	20241210	170400	499405000	597000	597000	597000	597000	0
99	20241210	170300	499405000	597000	597000	597000	597000	0
100	20241210	170200	499405000	597000	597000	597000	597000	0
101	20241210	170100	499405000	597000	597000	597000	597000	0
102	20241210	170000	499405000	597000	597000	597000	597000	0
103	20241210	165900	499405000	597000	597000	597000	597000	0
104	20241210	165800	499405000	597000	597000	597000	597000	0
105	20241210	165700	499405000	597000	597000	597000	597000	0
106	20241210	165600	499405000	597000	597000	597000	597000	0
107	20241210	165500	499405000	597000	597000	597000	597000	0
108	20241210	165400	499405000	597000	597000	597000	597000	0
109	20241210	165300	499405000	597000	597000	597000	597000	0
110	20241210	165200	499405000	597000	597000	597000	597000	0
111	20241210	165100	499405000	597000	597000	597000	597000	0
112	20241210	165000	499405000	597000	597000	597000	597000	0
113	20241210	164900	499405000	597000	597000	597000	597000	0
114	20241210	164800	499405000	597000	597000	597000	597000	0
115	20241210	164700	499405000	597000	597000	597000	597000	0
116	20241210	164600	499405000	597000	597000	597000	597000	0
117	20241210	164500	499405000	597000	597000	597000	597000	0
118	20241210	164400	499405000	597000	597000	597000	597000	0
119	20241210	164300	499405000	597000	597000	597000	597000	0
120	20241210	164200	499405000	597000	597000	597000	597000	0
121	20241210	164100	499405000	597000	597000	597000	597000	0
122	20241210	164000	499405000	597000	597000	597000	597000	17
123	20241210	163900	499405000	597000	597000	597000	597000	0
124	20241210	163800	499405000	597000	597000	597000	597000	0
125	20241210	163700	499405000	597000	597000	597000	597000	0
126	20241210	163600	499405000	597000	597000	597000	597000	0
127	20241210	163500	499405000	597000	597000	597000	597000	0
128	20241210	163400	499405000	597000	597000	597000	597000	0
129	20241210	163300	499405000	597000	597000	597000	597000	0
130	20241210	163200	499405000	597000	597000	597000	597000	0
131	20241210	163100	499405000	597000	597000	597000	597000	0
132	20241210	163000	499405000	597000	597000	597000	597000	0
133	20241210	162900	499405000	597000	597000	597000	597000	0
134	20241210	162800	499405000	597000	597000	597000	597000	0
135	20241210	162700	499405000	597000	597000	597000	597000	0
136	20241210	162600	499405000	597000	597000	597000	597000	0
137	20241210	162500	499405000	597000	597000	597000	597000	0
138	20241210	162400	499405000	597000	597000	597000	597000	0
139	20241210	162300	499405000	597000	597000	597000	597000	0
140	20241210	162200	499405000	597000	597000	597000	597000	0
141	20241210	162100	499405000	597000	597000	597000	597000	0
142	20241210	162000	499405000	597000	597000	597000	597000	0
143	20241210	161900	499405000	597000	597000	597000	597000	0
144	20241210	161800	499405000	597000	597000	597000	597000	0
145	20241210	161700	499405000	597000	597000	597000	597000	0
146	20241210	161600	499405000	597000	597000	597000	597000	0
147	20241210	161500	499405000	597000	597000	597000	597000	0
148	20241210	161400	499405000	597000	597000	597000	597000	0
149	20241210	161300	499405000	597000	597000	597000	597000	0
150	20241210	161200	499405000	597000	597000	597000	597000	0
151	20241210	161100	499405000	597000	597000	597000	597000	0
152	20241210	161000	499405000	597000	597000	597000	597000	17
153	20241210	160900	499405000	597000	597000	597000	597000	0
154	20241210	160800	499405000	597000	597000	597000	597000	0
155	20241210	160700	499405000	597000	597000	597000	597000	0
156	20241210	160600	499405000	597000	597000	597000	597000	0
157	20241210	160500	499405000	597000	597000	597000	597000	0
158	20241210	160400	499405000	597000	597000	597000	597000	0
159	20241210	160300	499405000	597000	597000	597000	597000	0
160	20241210	160200	499405000	597000	597000	597000	597000	0
161	20241210	160100	499405000	597000	597000	597000	597000	0
162	20241210	160000	499405000	597000	597000	597000	597000	0
163	20241210	155900	499405000	597000	597000	597000	597000	0
164	20241210	155800	499405000	597000	597000	597000	597000	0
165	20241210	155700	499405000	597000	597000	597000	597000	0
166	20241210	155600	499405000	597000	597000	597000	597000	0
167	20241210	155500	499405000	597000	597000	597000	597000	0
168	20241210	155400	499405000	597000	597000	597000	597000	0
169	20241210	155300	499405000	597000	597000	597000	597000	0
170	20241210	155200	499405000	597000	597000	597000	597000	0
171	20241210	155100	499405000	597000	597000	597000	597000	0
172	20241210	155000	499405000	597000	597000	597000	597000	0
173	20241210	154900	499405000	597000	597000	597000	597000	0
174	20241210	154800	499405000	597000	597000	597000	597000	0
175	20241210	154700	499405000	597000	597000	597000	597000	0
176	20241210	154600	499405000	597000	597000	597000	597000	0
177	20241210	154500	499405000	597000	597000	597000	597000	0
178	20241210	154400	499405000	597000	597000	597000	597000	0
179	20241210	154300	499405000	597000	597000	597000	597000	0
180	20241210	154200	499405000	597000	597000	597000	597000	0
181	20241210	154100	499405000	597000	597000	597000	597000	0
182	20241210	154000	499405000	597000	597000	597000	597000	17
183	20241210	153900	499405000	597000	597000	597000	597000	0
184	20241210	153800	499405000	597000	597000	597000	597000	0
185	20241210	153700	499405000	597000	597000	597000	597000	0
186	20241210	153600	499405000	597000	597000	597000	597000	0
187	20241210	153500	499405000	597000	597000	597000	597000	0
188	20241210	153400	499405000	597000	597000	597000	597000	0
189	20241210	153300	499405000	597000	597000	597000	597000	0
190	20241210	153200	499405000	597000	597000	597000	597000	0
191	20241210	153100	499405000	597000	597000	597000	597000	0
192	20241210	153000	499405000	597000	597000	597000	597000	17
193	20241210	152900	489256000	587000	587000	587000	587000	0
194	20241210	152800	489256000	587000	587000	587000	587000	0
195	20241210	152700	489256000	587000	587000	587000	587000	0
196	20241210	152600	489256000	587000	587000	587000	587000	0
197	20241210	152500	489256000	587000	587000	587000	587000	0
198	20241210	152400	489256000	587000	587000	587000	587000	0
199	20241210	152300	489256000	587000	587000	587000	587000	0
200	20241210	152200	489256000	587000	587000	587000	587000	0
201	20241210	152100	489256000	587000	587000	587000	587000	0
202	20241210	152000	489256000	587000	587000	587000	587000	0
203	20241210	151900	489256000	587000	587000	587000	585000	24
204	20241210	151800	475175000	588000	588000	588000	588000	0
205	20241210	151700	475175000	588000	588000	588000	588000	1
206	20241210	151600	474587000	588000	588000	588000	588000	2
207	20241210	151500	473411000	588000	588000	588000	588000	3
208	20241210	151400	471647000	589000	589000	589000	589000	2
209	20241210	151300	470469000	589000	589000	589000	589000	0
210	20241210	151200	470469000	589000	589000	589000	589000	3
211	20241210	151100	468702000	590000	590000	590000	590000	1
212	20241210	151000	468112000	589000	589000	589000	589000	4
213	20241210	150900	465756000	589000	589000	589000	589000	0
214	20241210	150800	465756000	589000	591000	591000	589000	10
215	20241210	150700	459856000	592000	592000	592000	592000	0
216	20241210	150600	459856000	592000	592000	592000	592000	0
217	20241210	150500	459856000	592000	591000	592000	591000	5
218	20241210	150400	456898000	591000	591000	591000	591000	0
219	20241210	150300	456898000	591000	591000	591000	591000	2
220	20241210	150200	455716000	592000	592000	592000	592000	0
221	20241210	150100	455716000	592000	592000	592000	592000	11
222	20241210	150000	449204000	595000	595000	595000	595000	1
223	20241210	145900	448609000	592000	592000	592000	592000	0
224	20241210	145800	448609000	592000	592000	592000	592000	0
225	20241210	145700	448609000	592000	593000	593000	592000	3
226	20241210	145600	446831000	593000	593000	593000	593000	0
227	20241210	145500	446831000	593000	593000	593000	593000	0
228	20241210	145400	446831000	593000	590000	600000	590000	115
229	20241210	145300	378273000	590000	590000	590000	590000	0
230	20241210	145200	378273000	590000	590000	590000	590000	0
231	20241210	145100	378273000	590000	590000	590000	590000	0
232	20241210	145000	378273000	590000	590000	590000	590000	0
233	20241210	144900	378273000	590000	590000	590000	590000	0
234	20241210	144800	378273000	590000	590000	590000	590000	3
235	20241210	144700	376503000	590000	590000	590000	590000	0
236	20241210	144600	376503000	590000	590000	590000	590000	0
237	20241210	144500	376503000	590000	590000	590000	590000	0
238	20241210	144400	376503000	590000	590000	590000	590000	3
239	20241210	144300	374733000	589000	589000	589000	589000	1
240	20241210	144200	374144000	589000	589000	589000	589000	0
241	20241210	144100	374144000	589000	589000	589000	589000	0
242	20241210	144000	374144000	589000	590000	590000	589000	6
243	20241210	143900	370606000	590000	590000	590000	590000	0
244	20241210	143800	370606000	590000	590000	590000	590000	0
245	20241210	143700	370606000	590000	590000	590000	590000	1
246	20241210	143600	370016000	590000	590000	590000	590000	1
247	20241210	143500	369426000	590000	590000	590000	590000	0
248	20241210	143400	369426000	590000	590000	590000	590000	0
249	20241210	143300	369426000	590000	590000	590000	590000	0
250	20241210	143200	369426000	590000	590000	590000	590000	0
251	20241210	143100	369426000	590000	590000	590000	590000	0
252	20241210	143000	369426000	590000	590000	590000	590000	0
253	20241210	142900	369426000	590000	590000	590000	590000	0
254	20241210	142800	369426000	590000	590000	590000	590000	1
255	20241210	142700	368836000	589000	589000	589000	589000	0
256	20241210	142600	368836000	589000	589000	589000	589000	0
257	20241210	142500	368836000	589000	589000	589000	589000	0
258	20241210	142400	368836000	589000	589000	589000	589000	0
259	20241210	142300	368836000	589000	589000	589000	589000	0
260	20241210	142200	368836000	589000	589000	589000	589000	0
261	20241210	142100	368836000	589000	591000	591000	589000	2
262	20241210	142000	367656000	589000	589000	589000	589000	0
263	20241210	141900	367656000	589000	589000	589000	589000	0
264	20241210	141800	367656000	589000	589000	589000	589000	0
265	20241210	141700	367656000	589000	589000	589000	589000	0
266	20241210	141600	367656000	589000	589000	589000	589000	0
267	20241210	141500	367656000	589000	589000	589000	589000	0
268	20241210	141400	367656000	589000	589000	589000	589000	0
269	20241210	141300	367656000	589000	589000	589000	589000	1
270	20241210	141200	367067000	590000	590000	590000	590000	0
271	20241210	141100	367067000	590000	590000	590000	590000	0
272	20241210	141000	367067000	590000	590000	590000	590000	0
273	20241210	140900	367067000	590000	590000	590000	590000	0
274	20241210	140800	367067000	590000	590000	590000	590000	0
275	20241210	140700	367067000	590000	590000	590000	590000	0
276	20241210	140600	367067000	590000	590000	590000	590000	0
277	20241210	140500	367067000	590000	590000	590000	590000	0
278	20241210	140400	367067000	590000	590000	590000	590000	0
279	20241210	140300	367067000	590000	590000	590000	590000	0
280	20241210	140200	367067000	590000	590000	590000	590000	0
281	20241210	140100	367067000	590000	590000	590000	590000	0
282	20241210	140000	367067000	590000	590000	590000	590000	0
283	20241210	135900	367067000	590000	590000	590000	590000	0
284	20241210	135800	367067000	590000	590000	590000	590000	0
285	20241210	135700	367067000	590000	590000	590000	590000	0
286	20241210	135600	367067000	590000	590000	590000	590000	0
287	20241210	135500	367067000	590000	590000	590000	590000	0
288	20241210	135400	367067000	590000	590000	590000	590000	0
289	20241210	135300	367067000	590000	590000	590000	590000	0
290	20241210	135200	367067000	590000	590000	590000	590000	1
291	20241210	135100	366477000	589000	589000	589000	589000	0
292	20241210	135000	366477000	589000	589000	589000	589000	0
293	20241210	134900	366477000	589000	589000	589000	589000	0
294	20241210	134800	366477000	589000	589000	589000	589000	2
295	20241210	134700	365299000	588000	588000	588000	588000	0
296	20241210	134600	365299000	588000	588000	588000	588000	0
297	20241210	134500	365299000	588000	588000	588000	588000	0
298	20241210	134400	365299000	588000	588000	588000	588000	1
299	20241210	134300	364711000	588000	588000	588000	588000	1
300	20241210	134200	364123000	592000	592000	592000	592000	0
301	20241210	134100	364123000	592000	592000	592000	592000	0
302	20241210	134000	364123000	592000	592000	592000	592000	0
303	20241210	133900	364123000	592000	592000	592000	592000	0
304	20241210	133800	364123000	592000	592000	592000	592000	0
305	20241210	133700	364123000	592000	592000	592000	592000	0
306	20241210	133600	364123000	592000	592000	592000	592000	0
307	20241210	133500	364123000	592000	592000	592000	592000	0
308	20241210	133400	364123000	592000	592000	592000	592000	0
309	20241210	133300	364123000	592000	592000	592000	592000	0
310	20241210	133200	364123000	592000	592000	592000	592000	0
311	20241210	133100	364123000	592000	592000	592000	592000	0
312	20241210	133000	364123000	592000	592000	592000	592000	0
313	20241210	132900	364123000	592000	592000	592000	592000	0
314	20241210	132800	364123000	592000	592000	592000	592000	0
315	20241210	132700	364123000	592000	592000	592000	592000	0
316	20241210	132600	364123000	592000	592000	592000	592000	0
317	20241210	132500	364123000	592000	592000	592000	592000	0
318	20241210	132400	364123000	592000	592000	592000	592000	0
319	20241210	132300	364123000	592000	592000	592000	592000	0
320	20241210	132200	364123000	592000	592000	592000	592000	0
321	20241210	132100	364123000	592000	592000	592000	592000	0
322	20241210	132000	364123000	592000	592000	592000	592000	0
323	20241210	131900	364123000	592000	592000	592000	592000	0
324	20241210	131800	364123000	592000	592000	592000	592000	0
325	20241210	131700	364123000	592000	592000	592000	592000	0
326	20241210	131600	364123000	592000	592000	592000	592000	1
327	20241210	131500	363531000	589000	589000	589000	589000	0
328	20241210	131400	363531000	589000	589000	589000	589000	0
329	20241210	131300	363531000	589000	589000	589000	589000	0
330	20241210	131200	363531000	589000	589000	589000	589000	0
331	20241210	131100	363531000	589000	589000	589000	589000	0
332	20241210	131000	363531000	589000	589000	589000	589000	0
333	20241210	130900	363531000	589000	589000	589000	589000	0
334	20241210	130800	363531000	589000	589000	589000	589000	4
335	20241210	130700	361175000	588000	588000	588000	588000	0
336	20241210	130600	361175000	588000	588000	588000	588000	1
337	20241210	130500	360587000	585000	585000	585000	585000	0
338	20241210	130400	360587000	585000	585000	585000	585000	0
339	20241210	130300	360587000	585000	585000	585000	585000	0
340	20241210	130200	360587000	585000	585000	585000	585000	0
341	20241210	130100	360587000	585000	585000	585000	585000	0
342	20241210	130000	360587000	585000	585000	585000	585000	6
343	20241210	125900	357077000	585000	586000	586000	585000	5
344	20241210	125800	354148000	586000	586000	586000	586000	0
345	20241210	125700	354148000	586000	586000	586000	586000	0
346	20241210	125600	354148000	586000	586000	586000	586000	0
347	20241210	125500	354148000	586000	586000	586000	586000	0
348	20241210	125400	354148000	586000	586000	586000	586000	0
349	20241210	125300	354148000	586000	586000	586000	586000	0
350	20241210	125200	354148000	586000	586000	586000	586000	0
351	20241210	125100	354148000	586000	586000	586000	586000	0
352	20241210	125000	354148000	586000	586000	586000	586000	0
353	20241210	124900	354148000	586000	586000	586000	586000	0
354	20241210	124800	354148000	586000	586000	586000	586000	0
355	20241210	124700	354148000	586000	586000	586000	586000	0
356	20241210	124600	354148000	586000	586000	586000	586000	0
357	20241210	124500	354148000	586000	586000	586000	586000	0
358	20241210	124400	354148000	586000	586000	586000	586000	0
359	20241210	124300	354148000	586000	586000	586000	586000	0
360	20241210	124200	354148000	586000	586000	586000	586000	0
361	20241210	124100	354148000	586000	586000	586000	586000	0
362	20241210	124000	354148000	586000	586000	586000	586000	0
363	20241210	123900	354148000	586000	586000	586000	586000	0
364	20241210	123800	354148000	586000	586000	586000	586000	0
365	20241210	123700	354148000	586000	586000	586000	586000	0
366	20241210	123600	354148000	586000	586000	586000	586000	0
367	20241210	123500	354148000	586000	586000	586000	586000	0
368	20241210	123400	354148000	586000	586000	586000	586000	0
369	20241210	123300	354148000	586000	586000	586000	586000	0
370	20241210	123200	354148000	586000	586000	586000	586000	0
371	20241210	123100	354148000	586000	586000	586000	586000	0
372	20241210	123000	354148000	586000	586000	586000	586000	0
373	20241210	122900	354148000	586000	586000	586000	586000	1
374	20241210	122800	353562000	588000	588000	588000	588000	0
375	20241210	122700	353562000	588000	588000	588000	588000	0
376	20241210	122600	353562000	588000	588000	588000	588000	1
377	20241210	122500	352974000	586000	586000	586000	586000	0
378	20241210	122400	352974000	586000	586000	586000	586000	0
379	20241210	122300	352974000	586000	586000	586000	586000	0
380	20241210	122200	352974000	586000	586000	586000	586000	0
381	20241210	122100	352974000	586000	586000	586000	586000	0
382	20241210	122000	352974000	586000	585000	586000	585000	12
383	20241210	121900	345943000	586000	586000	586000	586000	0
384	20241210	121800	345943000	586000	586000	586000	586000	0
385	20241210	121700	345943000	586000	586000	586000	586000	0
386	20241210	121600	345943000	586000	586000	586000	586000	0
387	20241210	121500	345943000	586000	586000	586000	586000	0
388	20241210	121400	345943000	586000	586000	586000	586000	0
389	20241210	121300	345943000	586000	586000	586000	586000	0
390	20241210	121200	345943000	586000	586000	586000	586000	0
391	20241210	121100	345943000	586000	586000	586000	586000	0
392	20241210	121000	345943000	586000	586000	586000	586000	0
393	20241210	120900	345943000	586000	586000	586000	586000	0
394	20241210	120800	345943000	586000	586000	586000	586000	0
395	20241210	120700	345943000	586000	586000	586000	586000	0
396	20241210	120600	345943000	586000	586000	586000	586000	0
397	20241210	120500	345943000	586000	586000	586000	586000	0
398	20241210	120400	345943000	586000	586000	586000	586000	0
399	20241210	120300	345943000	586000	586000	586000	586000	0
400	20241210	120200	345943000	586000	586000	586000	586000	0
401	20241210	120100	345943000	586000	586000	586000	586000	0
402	20241210	120000	345943000	586000	586000	586000	586000	0
403	20241210	115900	345943000	586000	586000	586000	586000	1
404	20241210	115800	345357000	586000	586000	586000	586000	1
405	20241210	115700	344771000	586000	586000	586000	586000	0
406	20241210	115600	344771000	586000	586000	586000	586000	0
407	20241210	115500	344771000	586000	586000	586000	586000	0
408	20241210	115400	344771000	586000	586000	586000	586000	0
409	20241210	115300	344771000	586000	586000	586000	586000	3
410	20241210	115200	343013000	586000	586000	586000	586000	0
411	20241210	115100	343013000	586000	586000	586000	586000	0
412	20241210	115000	343013000	586000	586000	586000	586000	0
413	20241210	114900	343013000	586000	586000	586000	586000	0
414	20241210	114800	343013000	586000	586000	586000	586000	0
415	20241210	114700	343013000	586000	586000	586000	586000	0
416	20241210	114600	343013000	586000	586000	586000	586000	2
417	20241210	114500	341841000	586000	586000	586000	586000	0
418	20241210	114400	341841000	586000	586000	586000	586000	0
419	20241210	114300	341841000	586000	586000	586000	586000	0
420	20241210	114200	341841000	586000	586000	586000	586000	0
421	20241210	114100	341841000	586000	586000	586000	586000	0
422	20241210	114000	341841000	586000	586000	586000	586000	2
423	20241210	113900	340669000	586000	586000	586000	586000	0
424	20241210	113800	340669000	586000	586000	586000	586000	0
425	20241210	113700	340669000	586000	586000	586000	586000	0
426	20241210	113600	340669000	586000	586000	586000	586000	0
427	20241210	113500	340669000	586000	586000	586000	586000	0
428	20241210	113400	340669000	586000	586000	586000	586000	0
429	20241210	113300	340669000	586000	586000	586000	586000	0
430	20241210	113200	340669000	586000	586000	586000	586000	0
431	20241210	113100	340669000	586000	586000	586000	586000	0
432	20241210	113000	340669000	586000	586000	586000	586000	0
433	20241210	112900	340669000	586000	586000	586000	586000	0
434	20241210	112800	340669000	586000	586000	586000	586000	1
435	20241210	112700	340083000	587000	587000	587000	587000	27
436	20241210	112600	324234000	587000	587000	587000	587000	51
437	20241210	112500	294297000	587000	587000	587000	587000	73
438	20241210	112400	251446000	585000	585000	585000	585000	0
439	20241210	112300	251446000	585000	585000	585000	585000	4
440	20241210	112200	249106000	587000	587000	587000	587000	0
441	20241210	112100	249106000	587000	587000	587000	587000	20
442	20241210	112000	237366000	587000	587000	587000	587000	3
443	20241210	111900	235605000	586000	586000	586000	586000	0
444	20241210	111800	235605000	586000	586000	586000	586000	0
445	20241210	111700	235605000	586000	586000	586000	586000	0
446	20241210	111600	235605000	586000	586000	586000	586000	39
447	20241210	111500	212751000	587000	587000	587000	587000	0
448	20241210	111400	212751000	587000	587000	587000	587000	0
449	20241210	111300	212751000	587000	587000	587000	587000	0
450	20241210	111200	212751000	587000	587000	587000	587000	2
451	20241210	111100	211577000	589000	589000	589000	589000	0
452	20241210	111000	211577000	589000	589000	589000	589000	2
453	20241210	110900	210399000	586000	586000	586000	586000	0
454	20241210	110800	210399000	586000	586000	586000	586000	0
455	20241210	110700	210399000	586000	586000	586000	586000	0
456	20241210	110600	210399000	586000	586000	586000	586000	0
457	20241210	110500	210399000	586000	586000	586000	586000	0
458	20241210	110400	210399000	586000	586000	586000	586000	0
459	20241210	110300	210399000	586000	586000	586000	586000	0
460	20241210	110200	210399000	586000	586000	586000	586000	0
461	20241210	110100	210399000	586000	586000	586000	586000	0
462	20241210	110000	210399000	586000	586000	586000	586000	0
463	20241210	105900	210399000	586000	586000	586000	586000	0
464	20241210	105800	210399000	586000	586000	586000	586000	0
465	20241210	105700	210399000	586000	586000	586000	586000	0
466	20241210	105600	210399000	586000	586000	586000	586000	0
467	20241210	105500	210399000	586000	586000	586000	586000	0
468	20241210	105400	210399000	586000	586000	586000	586000	18
469	20241210	105300	199851000	587000	587000	587000	587000	0
470	20241210	105200	199851000	587000	587000	587000	587000	16
471	20241210	105100	190459000	590000	590000	590000	590000	1
472	20241210	105000	189869000	588000	588000	588000	588000	0
473	20241210	104900	189869000	588000	588000	588000	588000	0
474	20241210	104800	189869000	588000	588000	588000	588000	0
475	20241210	104700	189869000	588000	586000	588000	586000	14
476	20241210	104600	181639000	587000	587000	587000	587000	0
477	20241210	104500	181639000	587000	587000	587000	587000	0
478	20241210	104400	181639000	587000	587000	587000	587000	0
479	20241210	104300	181639000	587000	587000	587000	587000	2
480	20241210	104200	180465000	587000	587000	587000	587000	2
481	20241210	104100	179291000	587000	587000	587000	587000	0
482	20241210	104000	179291000	587000	587000	587000	587000	0
483	20241210	103900	179291000	587000	587000	587000	587000	0
484	20241210	103800	179291000	587000	587000	587000	587000	0
485	20241210	103700	179291000	587000	587000	587000	587000	2
486	20241210	103600	178117000	588000	588000	588000	588000	0
487	20241210	103500	178117000	588000	588000	588000	588000	20
488	20241210	103400	166357000	589000	589000	589000	589000	1
489	20241210	103300	165768000	591000	591000	591000	591000	0
490	20241210	103200	165768000	591000	591000	591000	591000	1
491	20241210	103100	165177000	591000	591000	591000	591000	0
492	20241210	103000	165177000	591000	591000	591000	591000	0
493	20241210	102900	165177000	591000	591000	591000	591000	0
494	20241210	102800	165177000	591000	591000	591000	591000	2
495	20241210	102700	163995000	591000	591000	591000	591000	49
496	20241210	102600	135036000	591000	591000	591000	591000	0
497	20241210	102500	135036000	591000	591000	591000	591000	0
498	20241210	102400	135036000	591000	591000	591000	591000	0
499	20241210	102300	135036000	591000	591000	591000	591000	0
500	20241210	102200	135036000	591000	591000	591000	591000	0
501	20241210	102100	135036000	591000	591000	591000	591000	0
502	20241210	102000	135036000	591000	591000	591000	591000	1
503	20241210	101900	134445000	591000	592000	592000	591000	7
504	20241210	101800	130306000	593000	593000	593000	593000	0
505	20241210	101700	130306000	593000	593000	593000	593000	0
506	20241210	101600	130306000	593000	593000	593000	593000	1
507	20241210	101500	129713000	592000	592000	592000	592000	3
508	20241210	101400	127937000	592000	592000	592000	592000	1
509	20241210	101300	127345000	592000	592000	592000	592000	0
510	20241210	101200	127345000	592000	592000	592000	592000	0
511	20241210	101100	127345000	592000	592000	592000	592000	0
512	20241210	101000	127345000	592000	592000	592000	592000	1
513	20241210	100900	126753000	592000	592000	592000	592000	0
514	20241210	100800	126753000	592000	592000	592000	592000	1
515	20241210	100700	126161000	593000	593000	593000	593000	0
516	20241210	100600	126161000	593000	593000	593000	593000	0
517	20241210	100500	126161000	593000	593000	593000	593000	0
518	20241210	100400	126161000	593000	593000	593000	593000	0
519	20241210	100300	126161000	593000	593000	593000	593000	0
520	20241210	100200	126161000	593000	593000	593000	593000	0
521	20241210	100100	126161000	593000	593000	593000	593000	0
522	20241210	100000	126161000	593000	593000	593000	593000	0
523	20241210	095900	126161000	593000	593000	593000	593000	0
524	20241210	095800	126161000	593000	593000	593000	593000	1
525	20241210	095700	125568000	592000	592000	592000	592000	0
526	20241210	095600	125568000	592000	592000	592000	592000	0
527	20241210	095500	125568000	592000	592000	592000	592000	0
528	20241210	095400	125568000	592000	592000	592000	592000	1
529	20241210	095300	124976000	593000	593000	593000	593000	0
530	20241210	095200	124976000	593000	593000	593000	593000	0
531	20241210	095100	124976000	593000	593000	593000	593000	7
532	20241210	095000	120825000	593000	593000	593000	593000	0
533	20241210	094900	120825000	593000	593000	593000	593000	0
534	20241210	094800	120825000	593000	593000	593000	593000	0
535	20241210	094700	120825000	593000	593000	593000	593000	7
536	20241210	094600	116674000	593000	593000	593000	593000	1
537	20241210	094500	116081000	595000	595000	595000	595000	0
538	20241210	094400	116081000	595000	595000	595000	595000	3
539	20241210	094300	114296000	595000	594000	595000	594000	9
540	20241210	094200	108942000	594000	594000	594000	594000	1
541	20241210	094100	108348000	594000	593000	594000	593000	7
542	20241210	094000	104191000	592000	592000	592000	592000	1
543	20241210	093900	103599000	593000	593000	593000	593000	0
544	20241210	093800	103599000	593000	593000	593000	593000	0
545	20241210	093700	103599000	593000	593000	593000	593000	0
546	20241210	093600	103599000	593000	593000	593000	593000	3
547	20241210	093500	101820000	593000	593000	593000	593000	3
548	20241210	093400	100041000	593000	593000	593000	593000	0
549	20241210	093300	100041000	593000	593000	593000	593000	0
550	20241210	093200	100041000	593000	593000	593000	593000	0
551	20241210	093100	100041000	593000	593000	593000	593000	0
552	20241210	093000	100041000	593000	593000	593000	593000	9
553	20241210	092900	94704000	592000	592000	592000	592000	0
554	20241210	092800	94704000	592000	592000	592000	592000	0
555	20241210	092700	94704000	592000	591000	592000	591000	16
556	20241210	092600	85236000	591000	591000	591000	591000	0
557	20241210	092500	85236000	591000	591000	591000	591000	0
558	20241210	092400	85236000	591000	591000	591000	591000	0
559	20241210	092300	85236000	591000	591000	591000	591000	0
560	20241210	092200	85236000	591000	591000	591000	591000	0
561	20241210	092100	85236000	591000	591000	591000	591000	0
562	20241210	092000	85236000	591000	591000	591000	591000	0
563	20241210	091900	85236000	591000	591000	591000	591000	0
564	20241210	091800	85236000	591000	591000	591000	591000	1
565	20241210	091700	84645000	591000	591000	591000	591000	2
566	20241210	091600	83463000	592000	591000	592000	591000	7
567	20241210	091500	79324000	592000	592000	592000	592000	0
568	20241210	091400	79324000	592000	592000	592000	592000	0
569	20241210	091300	79324000	592000	591000	592000	591000	8
570	20241210	091200	74595000	591000	589000	591000	589000	7
571	20241210	091100	70466000	589000	586000	589000	586000	10
572	20241210	091000	64591000	587000	587000	587000	587000	0
573	20241210	090900	64591000	587000	587000	587000	587000	1
574	20241210	090800	64004000	587000	587000	587000	587000	0
575	20241210	090700	64004000	587000	587000	587000	587000	1
576	20241210	090600	63417000	587000	586000	587000	586000	7
577	20241210	090500	59312000	584000	585000	585000	584000	27
578	20241210	090400	43534000	587000	586000	587000	586000	2
579	20241210	090300	42361000	585000	583000	585000	583000	17
580	20241210	090200	32438000	583000	582000	583000	582000	6
581	20241210	090100	28945000	583000	582000	583000	582000	6
582	20241210	090000	25451000	581000	573000	581000	573000	44