KissMeData/096870/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	200900	23438050	2450	2450	2450	2450	91
3	20241205	200800	23438050	2450	2450	2450	2450	0
4	20241205	200700	23438050	2450	2450	2450	2450	0
5	20241205	200600	23438050	2450	2450	2450	2450	0
6	20241205	200500	23438050	2450	2450	2450	2450	0
7	20241205	200400	23438050	2450	2450	2450	2450	0
8	20241205	200300	23438050	2450	2450	2450	2450	0
9	20241205	200200	23438050	2450	2450	2450	2450	0
10	20241205	200100	23438050	2450	2450	2450	2450	0
11	20241205	200000	23438050	2450	2450	2450	2450	0
12	20241205	195900	23438050	2450	2450	2450	2450	0
13	20241205	195800	23438050	2450	2450	2450	2450	0
14	20241205	195700	23438050	2450	2450	2450	2450	0
15	20241205	195600	23438050	2450	2450	2450	2450	0
16	20241205	195500	23438050	2450	2450	2450	2450	0
17	20241205	195400	23438050	2450	2450	2450	2450	0
18	20241205	195300	23438050	2450	2450	2450	2450	0
19	20241205	195200	23438050	2450	2450	2450	2450	0
20	20241205	195100	23438050	2450	2450	2450	2450	0
21	20241205	195000	23438050	2450	2450	2450	2450	0
22	20241205	194900	23438050	2450	2450	2450	2450	0
23	20241205	194800	23438050	2450	2450	2450	2450	0
24	20241205	194700	23438050	2450	2450	2450	2450	0
25	20241205	194600	23438050	2450	2450	2450	2450	0
26	20241205	194500	23438050	2450	2450	2450	2450	0
27	20241205	194400	23438050	2450	2450	2450	2450	0
28	20241205	194300	23438050	2450	2450	2450	2450	0
29	20241205	194200	23438050	2450	2450	2450	2450	0
30	20241205	194100	23438050	2450	2450	2450	2450	0
31	20241205	194000	23438050	2450	2450	2450	2450	0
32	20241205	193900	23438050	2450	2450	2450	2450	91
33	20241205	193800	23438050	2450	2450	2450	2450	0
34	20241205	193700	23438050	2450	2450	2450	2450	0
35	20241205	193600	23438050	2450	2450	2450	2450	0
36	20241205	193500	23438050	2450	2450	2450	2450	0
37	20241205	193400	23438050	2450	2450	2450	2450	0
38	20241205	193300	23438050	2450	2450	2450	2450	0
39	20241205	193200	23438050	2450	2450	2450	2450	0
40	20241205	193100	23438050	2450	2450	2450	2450	0
41	20241205	193000	23438050	2450	2450	2450	2450	0
42	20241205	192900	23438050	2450	2450	2450	2450	0
43	20241205	192800	23438050	2450	2450	2450	2450	0
44	20241205	192700	23438050	2450	2450	2450	2450	0
45	20241205	192600	23438050	2450	2450	2450	2450	0
46	20241205	192500	23438050	2450	2450	2450	2450	0
47	20241205	192400	23438050	2450	2450	2450	2450	0
48	20241205	192300	23438050	2450	2450	2450	2450	0
49	20241205	192200	23438050	2450	2450	2450	2450	0
50	20241205	192100	23438050	2450	2450	2450	2450	0
51	20241205	192000	23438050	2450	2450	2450	2450	0
52	20241205	191900	23438050	2450	2450	2450	2450	0
53	20241205	191800	23438050	2450	2450	2450	2450	0
54	20241205	191700	23438050	2450	2450	2450	2450	0
55	20241205	191600	23438050	2450	2450	2450	2450	0
56	20241205	191500	23438050	2450	2450	2450	2450	0
57	20241205	191400	23438050	2450	2450	2450	2450	0
58	20241205	191300	23438050	2450	2450	2450	2450	0
59	20241205	191200	23438050	2450	2450	2450	2450	0
60	20241205	191100	23438050	2450	2450	2450	2450	0
61	20241205	191000	23438050	2450	2450	2450	2450	0
62	20241205	190900	23438050	2450	2450	2450	2450	91
63	20241205	190800	23438050	2450	2450	2450	2450	0
64	20241205	190700	23438050	2450	2450	2450	2450	0
65	20241205	190600	23438050	2450	2450	2450	2450	0
66	20241205	190500	23438050	2450	2450	2450	2450	0
67	20241205	190400	23438050	2450	2450	2450	2450	0
68	20241205	190300	23438050	2450	2450	2450	2450	0
69	20241205	190200	23438050	2450	2450	2450	2450	0
70	20241205	190100	23438050	2450	2450	2450	2450	0
71	20241205	190000	23438050	2450	2450	2450	2450	0
72	20241205	185900	23438050	2450	2450	2450	2450	0
73	20241205	185800	23438050	2450	2450	2450	2450	0
74	20241205	185700	23438050	2450	2450	2450	2450	0
75	20241205	185600	23438050	2450	2450	2450	2450	0
76	20241205	185500	23438050	2450	2450	2450	2450	0
77	20241205	185400	23438050	2450	2450	2450	2450	0
78	20241205	185300	23438050	2450	2450	2450	2450	0
79	20241205	185200	23438050	2450	2450	2450	2450	0
80	20241205	185100	23438050	2450	2450	2450	2450	0
81	20241205	185000	23438050	2450	2450	2450	2450	0
82	20241205	184900	23438050	2450	2450	2450	2450	0
83	20241205	184800	23438050	2450	2450	2450	2450	0
84	20241205	184700	23438050	2450	2450	2450	2450	0
85	20241205	184600	23438050	2450	2450	2450	2450	0
86	20241205	184500	23438050	2450	2450	2450	2450	0
87	20241205	184400	23438050	2450	2450	2450	2450	0
88	20241205	184300	23438050	2450	2450	2450	2450	0
89	20241205	184200	23438050	2450	2450	2450	2450	0
90	20241205	184100	23438050	2450	2450	2450	2450	0
91	20241205	184000	23438050	2450	2450	2450	2450	0
92	20241205	183900	23438050	2450	2450	2450	2450	91
93	20241205	183800	23438050	2450	2450	2450	2450	0
94	20241205	183700	23438050	2450	2450	2450	2450	0
95	20241205	183600	23438050	2450	2450	2450	2450	0
96	20241205	183500	23438050	2450	2450	2450	2450	0
97	20241205	183400	23438050	2450	2450	2450	2450	0
98	20241205	183300	23438050	2450	2450	2450	2450	0
99	20241205	183200	23438050	2450	2450	2450	2450	0
100	20241205	183100	23438050	2450	2450	2450	2450	0
101	20241205	183000	23438050	2450	2450	2450	2450	0
102	20241205	182900	23438050	2450	2450	2450	2450	0
103	20241205	182800	23438050	2450	2450	2450	2450	0
104	20241205	182700	23438050	2450	2450	2450	2450	0
105	20241205	182600	23438050	2450	2450	2450	2450	0
106	20241205	182500	23438050	2450	2450	2450	2450	0
107	20241205	182400	23438050	2450	2450	2450	2450	0
108	20241205	182300	23438050	2450	2450	2450	2450	0
109	20241205	182200	23438050	2450	2450	2450	2450	0
110	20241205	182100	23438050	2450	2450	2450	2450	0
111	20241205	182000	23438050	2450	2450	2450	2450	0
112	20241205	181900	23438050	2450	2450	2450	2450	0
113	20241205	181800	23438050	2450	2450	2450	2450	0
114	20241205	181700	23438050	2450	2450	2450	2450	0
115	20241205	181600	23438050	2450	2450	2450	2450	0
116	20241205	181500	23438050	2450	2450	2450	2450	0
117	20241205	181400	23438050	2450	2450	2450	2450	0
118	20241205	181300	23438050	2450	2450	2450	2450	0
119	20241205	181200	23438050	2450	2450	2450	2450	0
120	20241205	181100	23438050	2450	2450	2450	2450	0
121	20241205	181000	23438050	2450	2450	2450	2450	0
122	20241205	180900	23438050	2450	2450	2450	2450	91
123	20241205	180800	23438050	2450	2450	2450	2450	0
124	20241205	180700	23438050	2450	2450	2450	2450	0
125	20241205	180600	23438050	2450	2450	2450	2450	0
126	20241205	180500	23438050	2450	2450	2450	2450	0
127	20241205	180400	23438050	2450	2450	2450	2450	0
128	20241205	180300	23438050	2450	2450	2450	2450	0
129	20241205	180200	23438050	2450	2450	2450	2450	0
130	20241205	180100	23438050	2450	2450	2450	2450	0
131	20241205	180000	23438050	2450	2450	2450	2450	0
132	20241205	175900	23438050	2450	2450	2450	2450	0
133	20241205	175800	23438050	2450	2450	2450	2450	0
134	20241205	175700	23438050	2450	2450	2450	2450	0
135	20241205	175600	23438050	2450	2450	2450	2450	0
136	20241205	175500	23438050	2450	2450	2450	2450	0
137	20241205	175400	23438050	2450	2450	2450	2450	0
138	20241205	175300	23438050	2450	2450	2450	2450	0
139	20241205	175200	23438050	2450	2450	2450	2450	0
140	20241205	175100	23438050	2450	2450	2450	2450	0
141	20241205	175000	23438050	2450	2450	2450	2450	0
142	20241205	174900	23438050	2450	2450	2450	2450	0
143	20241205	174800	23438050	2450	2450	2450	2450	0
144	20241205	174700	23438050	2450	2450	2450	2450	0
145	20241205	174600	23438050	2450	2450	2450	2450	0
146	20241205	174500	23438050	2450	2450	2450	2450	0
147	20241205	174400	23438050	2450	2450	2450	2450	0
148	20241205	174300	23438050	2450	2450	2450	2450	0
149	20241205	174200	23438050	2450	2450	2450	2450	0
150	20241205	174100	23438050	2450	2450	2450	2450	0
151	20241205	174000	23438050	2450	2450	2450	2450	0
152	20241205	173900	23438050	2450	2450	2450	2450	91
153	20241205	173800	23438050	2450	2450	2450	2450	0
154	20241205	173700	23438050	2450	2450	2450	2450	0
155	20241205	173600	23438050	2450	2450	2450	2450	0
156	20241205	173500	23438050	2450	2450	2450	2450	0
157	20241205	173400	23438050	2450	2450	2450	2450	0
158	20241205	173300	23438050	2450	2450	2450	2450	0
159	20241205	173200	23438050	2450	2450	2450	2450	0
160	20241205	173100	23438050	2450	2450	2450	2450	0
161	20241205	173000	23438050	2450	2450	2450	2450	0
162	20241205	172900	23438050	2450	2450	2450	2450	0
163	20241205	172800	23438050	2450	2450	2450	2450	0
164	20241205	172700	23438050	2450	2450	2450	2450	0
165	20241205	172600	23438050	2450	2450	2450	2450	0
166	20241205	172500	23438050	2450	2450	2450	2450	0
167	20241205	172400	23438050	2450	2450	2450	2450	0
168	20241205	172300	23438050	2450	2450	2450	2450	0
169	20241205	172200	23438050	2450	2450	2450	2450	0
170	20241205	172100	23438050	2450	2450	2450	2450	0
171	20241205	172000	23438050	2450	2450	2450	2450	0
172	20241205	171900	23438050	2450	2450	2450	2450	0
173	20241205	171800	23438050	2450	2450	2450	2450	0
174	20241205	171700	23438050	2450	2450	2450	2450	0
175	20241205	171600	23438050	2450	2450	2450	2450	0
176	20241205	171500	23438050	2450	2450	2450	2450	0
177	20241205	171400	23438050	2450	2450	2450	2450	0
178	20241205	171300	23438050	2450	2450	2450	2450	0
179	20241205	171200	23438050	2450	2450	2450	2450	0
180	20241205	171100	23438050	2450	2450	2450	2450	0
181	20241205	171000	23438050	2450	2450	2450	2450	0
182	20241205	170900	23438050	2450	2450	2450	2450	91
183	20241205	170800	23438050	2450	2450	2450	2450	0
184	20241205	170700	23438050	2450	2450	2450	2450	0
185	20241205	170600	23438050	2450	2450	2450	2450	0
186	20241205	170500	23438050	2450	2450	2450	2450	0
187	20241205	170400	23438050	2450	2450	2450	2450	0
188	20241205	170300	23438050	2450	2450	2450	2450	0
189	20241205	170200	23438050	2450	2450	2450	2450	0
190	20241205	170100	23438050	2450	2450	2450	2450	0
191	20241205	170000	23438050	2450	2450	2450	2450	0
192	20241205	165900	23438050	2450	2450	2450	2450	0
193	20241205	165800	23438050	2450	2450	2450	2450	0
194	20241205	165700	23438050	2450	2450	2450	2450	0
195	20241205	165600	23438050	2450	2450	2450	2450	0
196	20241205	165500	23438050	2450	2450	2450	2450	0
197	20241205	165400	23438050	2450	2450	2450	2450	0
198	20241205	165300	23438050	2450	2450	2450	2450	0
199	20241205	165200	23438050	2450	2450	2450	2450	0
200	20241205	165100	23438050	2450	2450	2450	2450	0
201	20241205	165000	23438050	2450	2450	2450	2450	0
202	20241205	164900	23438050	2450	2450	2450	2450	0
203	20241205	164800	23438050	2450	2450	2450	2450	0
204	20241205	164700	23438050	2450	2450	2450	2450	0
205	20241205	164600	23438050	2450	2450	2450	2450	0
206	20241205	164500	23438050	2450	2450	2450	2450	0
207	20241205	164400	23438050	2450	2450	2450	2450	0
208	20241205	164300	23438050	2450	2450	2450	2450	0
209	20241205	164200	23438050	2450	2450	2450	2450	0
210	20241205	164100	23438050	2450	2450	2450	2450	0
211	20241205	164000	23438050	2450	2450	2450	2450	0
212	20241205	163900	23438050	2450	2450	2450	2450	91
213	20241205	163800	23438050	2450	2450	2450	2450	0
214	20241205	163700	23438050	2450	2450	2450	2450	0
215	20241205	163600	23438050	2450	2450	2450	2450	0
216	20241205	163500	23438050	2450	2450	2450	2450	0
217	20241205	163400	23438050	2450	2450	2450	2450	0
218	20241205	163300	23438050	2450	2450	2450	2450	0
219	20241205	163200	23438050	2450	2450	2450	2450	0
220	20241205	163100	23438050	2450	2450	2450	2450	0
221	20241205	163000	23438050	2450	2450	2450	2450	0
222	20241205	162900	23438050	2450	2450	2450	2450	0
223	20241205	162800	23438050	2450	2450	2450	2450	0
224	20241205	162700	23438050	2450	2450	2450	2450	0
225	20241205	162600	23438050	2450	2450	2450	2450	0
226	20241205	162500	23438050	2450	2450	2450	2450	0
227	20241205	162400	23438050	2450	2450	2450	2450	0
228	20241205	162300	23438050	2450	2450	2450	2450	0
229	20241205	162200	23438050	2450	2450	2450	2450	0
230	20241205	162100	23438050	2450	2450	2450	2450	0
231	20241205	162000	23438050	2450	2450	2450	2450	0
232	20241205	161900	23438050	2450	2450	2450	2450	0
233	20241205	161800	23438050	2450	2450	2450	2450	0
234	20241205	161700	23438050	2450	2450	2450	2450	0
235	20241205	161600	23438050	2450	2450	2450	2450	0
236	20241205	161500	23438050	2450	2450	2450	2450	0
237	20241205	161400	23438050	2450	2450	2450	2450	0
238	20241205	161300	23438050	2450	2450	2450	2450	0
239	20241205	161200	23438050	2450	2450	2450	2450	0
240	20241205	161100	23438050	2450	2450	2450	2450	0
241	20241205	161000	23438050	2450	2450	2450	2450	0
242	20241205	160900	23438050	2450	2450	2450	2450	91
243	20241205	160800	23438050	2450	2450	2450	2450	0
244	20241205	160700	23438050	2450	2450	2450	2450	0
245	20241205	160600	23438050	2450	2450	2450	2450	0
246	20241205	160500	23438050	2450	2450	2450	2450	0
247	20241205	160400	23438050	2450	2450	2450	2450	0
248	20241205	160300	23438050	2450	2450	2450	2450	0
249	20241205	160200	23438050	2450	2450	2450	2450	0
250	20241205	160100	23438050	2450	2450	2450	2450	0
251	20241205	160000	23438050	2450	2450	2450	2450	0
252	20241205	155900	23438050	2450	2450	2450	2450	0
253	20241205	155800	23438050	2450	2450	2450	2450	0
254	20241205	155700	23438050	2450	2450	2450	2450	0
255	20241205	155600	23438050	2450	2450	2450	2450	0
256	20241205	155500	23438050	2450	2450	2450	2450	0
257	20241205	155400	23438050	2450	2450	2450	2450	0
258	20241205	155300	23438050	2450	2450	2450	2450	0
259	20241205	155200	23438050	2450	2450	2450	2450	0
260	20241205	155100	23438050	2450	2450	2450	2450	0
261	20241205	155000	23438050	2450	2450	2450	2450	0
262	20241205	154900	23438050	2450	2450	2450	2450	0
263	20241205	154800	23438050	2450	2450	2450	2450	0
264	20241205	154700	23438050	2450	2450	2450	2450	0
265	20241205	154600	23438050	2450	2450	2450	2450	0
266	20241205	154500	23438050	2450	2450	2450	2450	0
267	20241205	154400	23438050	2450	2450	2450	2450	0
268	20241205	154300	23438050	2450	2450	2450	2450	0
269	20241205	154200	23438050	2450	2450	2450	2450	0
270	20241205	154100	23438050	2450	2450	2450	2450	0
271	20241205	154000	23438050	2450	2450	2450	2450	0
272	20241205	153900	23438050	2450	2450	2450	2450	91
273	20241205	153800	23438050	2450	2450	2450	2450	0
274	20241205	153700	23438050	2450	2450	2450	2450	0
275	20241205	153600	23438050	2450	2450	2450	2450	0
276	20241205	153500	23438050	2450	2450	2450	2450	0
277	20241205	153400	23438050	2450	2450	2450	2450	0
278	20241205	153300	23438050	2450	2450	2450	2450	0
279	20241205	153200	23438050	2450	2450	2450	2450	0
280	20241205	153100	23438050	2450	2450	2450	2450	0
281	20241205	153000	23438050	2450	2450	2450	2450	91
282	20241205	152900	23215100	2470	2470	2470	2470	0
283	20241205	152800	23215100	2470	2470	2470	2470	0
284	20241205	152700	23215100	2470	2470	2470	2470	0
285	20241205	152600	23215100	2470	2470	2470	2470	0
286	20241205	152500	23215100	2470	2470	2470	2470	0
287	20241205	152400	23215100	2470	2470	2470	2470	0
288	20241205	152300	23215100	2470	2470	2470	2470	0
289	20241205	152200	23215100	2470	2470	2470	2470	0
290	20241205	152100	23215100	2470	2470	2470	2470	0
291	20241205	152000	23215100	2470	2470	2470	2470	0
292	20241205	151900	23215100	2470	2470	2470	2470	0
293	20241205	151800	23215100	2470	2465	2470	2465	230
294	20241205	151700	22647170	2470	2470	2470	2465	12
295	20241205	151600	22617560	2465	2455	2470	2455	204
296	20241205	151500	22114720	2455	2450	2470	2450	60
297	20241205	151400	21967620	2450	2440	2450	2440	55
298	20241205	151300	21833060	2440	2430	2440	2430	73
299	20241205	151200	21655370	2430	2430	2430	2430	0
300	20241205	151100	21655370	2430	2430	2430	2430	0
301	20241205	151000	21655370	2430	2430	2430	2430	0
302	20241205	150900	21655370	2430	2410	2430	2410	122
303	20241205	150800	21361210	2405	2405	2405	2405	0
304	20241205	150700	21361210	2405	2405	2405	2405	0
305	20241205	150600	21361210	2405	2405	2405	2405	0
306	20241205	150500	21361210	2405	2405	2405	2405	0
307	20241205	150400	21361210	2405	2405	2405	2405	0
308	20241205	150300	21361210	2405	2405	2405	2405	0
309	20241205	150200	21361210	2405	2405	2405	2405	0
310	20241205	150100	21361210	2405	2405	2405	2405	0
311	20241205	150000	21361210	2405	2405	2405	2405	0
312	20241205	145900	21361210	2405	2405	2405	2405	0
313	20241205	145800	21361210	2405	2405	2405	2405	0
314	20241205	145700	21361210	2405	2405	2405	2405	0
315	20241205	145600	21361210	2405	2405	2405	2405	0
316	20241205	145500	21361210	2405	2415	2415	2405	1000
317	20241205	145400	18955405	2415	2415	2415	2415	0
318	20241205	145300	18955405	2415	2415	2415	2415	0
319	20241205	145200	18955405	2415	2415	2415	2415	0
320	20241205	145100	18955405	2415	2415	2415	2415	1
321	20241205	145000	18952990	2415	2430	2435	2415	297
322	20241205	144900	18229990	2405	2405	2405	2405	3
323	20241205	144800	18222775	2405	2405	2405	2405	0
324	20241205	144700	18222775	2405	2405	2405	2405	0
325	20241205	144600	18222775	2405	2405	2405	2405	0
326	20241205	144500	18222775	2405	2405	2405	2405	0
327	20241205	144400	18222775	2405	2405	2405	2405	0
328	20241205	144300	18222775	2405	2410	2410	2405	2000
329	20241205	144200	13412165	2410	2410	2410	2410	0
330	20241205	144100	13412165	2410	2420	2420	2410	447
331	20241205	144000	12334550	2420	2420	2420	2420	0
332	20241205	143900	12334550	2420	2420	2420	2420	0
333	20241205	143800	12334550	2420	2420	2420	2420	0
334	20241205	143700	12334550	2420	2420	2420	2420	0
335	20241205	143600	12334550	2420	2420	2420	2420	0
336	20241205	143500	12334550	2420	2420	2420	2420	0
337	20241205	143400	12334550	2420	2420	2420	2420	0
338	20241205	143300	12334550	2420	2420	2420	2420	0
339	20241205	143200	12334550	2420	2420	2420	2420	0
340	20241205	143100	12334550	2420	2420	2420	2420	0
341	20241205	143000	12334550	2420	2420	2420	2420	0
342	20241205	142900	12334550	2420	2420	2420	2420	0
343	20241205	142800	12334550	2420	2420	2420	2420	0
344	20241205	142700	12334550	2420	2420	2420	2420	0
345	20241205	142600	12334550	2420	2420	2420	2420	0
346	20241205	142500	12334550	2420	2420	2420	2420	0
347	20241205	142400	12334550	2420	2420	2420	2420	0
348	20241205	142300	12334550	2420	2420	2420	2420	0
349	20241205	142200	12334550	2420	2420	2420	2420	0
350	20241205	142100	12334550	2420	2420	2420	2420	0
351	20241205	142000	12334550	2420	2420	2420	2420	0
352	20241205	141900	12334550	2420	2420	2420	2420	0
353	20241205	141800	12334550	2420	2420	2420	2420	0
354	20241205	141700	12334550	2420	2420	2420	2420	0
355	20241205	141600	12334550	2420	2420	2420	2420	15
356	20241205	141500	12298250	2420	2420	2420	2420	0
357	20241205	141400	12298250	2420	2420	2420	2420	0
358	20241205	141300	12298250	2420	2420	2420	2420	0
359	20241205	141200	12298250	2420	2420	2420	2420	0
360	20241205	141100	12298250	2420	2420	2420	2420	0
361	20241205	141000	12298250	2420	2420	2420	2420	0
362	20241205	140900	12298250	2420	2420	2420	2420	0
363	20241205	140800	12298250	2420	2420	2420	2420	0
364	20241205	140700	12298250	2420	2420	2420	2420	0
365	20241205	140600	12298250	2420	2420	2420	2420	0
366	20241205	140500	12298250	2420	2420	2420	2420	0
367	20241205	140400	12298250	2420	2420	2420	2420	0
368	20241205	140300	12298250	2420	2420	2420	2420	0
369	20241205	140200	12298250	2420	2420	2420	2420	0
370	20241205	140100	12298250	2420	2420	2420	2420	0
371	20241205	140000	12298250	2420	2420	2420	2420	0
372	20241205	135900	12298250	2420	2420	2420	2420	0
373	20241205	135800	12298250	2420	2420	2420	2420	0
374	20241205	135700	12298250	2420	2420	2420	2420	0
375	20241205	135600	12298250	2420	2420	2420	2420	0
376	20241205	135500	12298250	2420	2420	2420	2420	0
377	20241205	135400	12298250	2420	2420	2420	2420	0
378	20241205	135300	12298250	2420	2420	2420	2420	0
379	20241205	135200	12298250	2420	2420	2420	2420	0
380	20241205	135100	12298250	2420	2420	2420	2420	0
381	20241205	135000	12298250	2420	2420	2420	2420	0
382	20241205	134900	12298250	2420	2420	2420	2420	0
383	20241205	134800	12298250	2420	2420	2420	2420	0
384	20241205	134700	12298250	2420	2420	2420	2420	0
385	20241205	134600	12298250	2420	2420	2420	2420	0
386	20241205	134500	12298250	2420	2420	2420	2420	0
387	20241205	134400	12298250	2420	2420	2420	2420	0
388	20241205	134300	12298250	2420	2420	2420	2420	0
389	20241205	134200	12298250	2420	2420	2420	2420	0
390	20241205	134100	12298250	2420	2420	2420	2420	0
391	20241205	134000	12298250	2420	2420	2420	2420	15
392	20241205	133900	12261950	2420	2420	2420	2420	0
393	20241205	133800	12261950	2420	2420	2420	2420	0
394	20241205	133700	12261950	2420	2420	2420	2420	8
395	20241205	133600	12242590	2415	2415	2415	2415	0
396	20241205	133500	12242590	2415	2415	2415	2415	0
397	20241205	133400	12242590	2415	2415	2415	2415	0
398	20241205	133300	12242590	2415	2415	2415	2415	0
399	20241205	133200	12242590	2415	2415	2415	2415	0
400	20241205	133100	12242590	2415	2415	2415	2415	0
401	20241205	133000	12242590	2415	2415	2415	2415	0
402	20241205	132900	12242590	2415	2415	2415	2415	0
403	20241205	132800	12242590	2415	2415	2415	2415	0
404	20241205	132700	12242590	2415	2415	2415	2415	0
405	20241205	132600	12242590	2415	2415	2415	2415	0
406	20241205	132500	12242590	2415	2415	2415	2415	0
407	20241205	132400	12242590	2415	2415	2415	2415	0
408	20241205	132300	12242590	2415	2415	2415	2415	0
409	20241205	132200	12242590	2415	2415	2415	2415	0
410	20241205	132100	12242590	2415	2415	2415	2415	0
411	20241205	132000	12242590	2415	2415	2415	2415	0
412	20241205	131900	12242590	2415	2415	2415	2415	0
413	20241205	131800	12242590	2415	2415	2415	2415	0
414	20241205	131700	12242590	2415	2415	2415	2415	0
415	20241205	131600	12242590	2415	2415	2415	2415	0
416	20241205	131500	12242590	2415	2415	2415	2415	0
417	20241205	131400	12242590	2415	2415	2415	2415	0
418	20241205	131300	12242590	2415	2415	2415	2415	0
419	20241205	131200	12242590	2415	2415	2415	2415	0
420	20241205	131100	12242590	2415	2415	2415	2415	0
421	20241205	131000	12242590	2415	2415	2415	2415	0
422	20241205	130900	12242590	2415	2415	2415	2415	0
423	20241205	130800	12242590	2415	2415	2415	2415	0
424	20241205	130700	12242590	2415	2415	2415	2415	0
425	20241205	130600	12242590	2415	2415	2415	2415	0
426	20241205	130500	12242590	2415	2415	2415	2415	0
427	20241205	130400	12242590	2415	2415	2415	2415	0
428	20241205	130300	12242590	2415	2415	2415	2415	0
429	20241205	130200	12242590	2415	2415	2415	2415	0
430	20241205	130100	12242590	2415	2415	2415	2415	36
431	20241205	130000	12155650	2420	2420	2420	2420	0
432	20241205	125900	12155650	2420	2420	2420	2420	0
433	20241205	125800	12155650	2420	2420	2420	2420	0
434	20241205	125700	12155650	2420	2420	2420	2420	0
435	20241205	125600	12155650	2420	2420	2420	2420	0
436	20241205	125500	12155650	2420	2420	2420	2420	16
437	20241205	125400	12116930	2420	2420	2420	2420	0
438	20241205	125300	12116930	2420	2420	2420	2420	0
439	20241205	125200	12116930	2420	2420	2420	2420	0
440	20241205	125100	12116930	2420	2420	2420	2420	0
441	20241205	125000	12116930	2420	2420	2420	2420	0
442	20241205	124900	12116930	2420	2420	2420	2420	0
443	20241205	124800	12116930	2420	2420	2420	2420	0
444	20241205	124700	12116930	2420	2420	2420	2420	0
445	20241205	124600	12116930	2420	2420	2420	2420	0
446	20241205	124500	12116930	2420	2420	2420	2420	0
447	20241205	124400	12116930	2420	2420	2420	2420	0
448	20241205	124300	12116930	2420	2420	2420	2420	0
449	20241205	124200	12116930	2420	2420	2420	2420	0
450	20241205	124100	12116930	2420	2420	2420	2420	0
451	20241205	124000	12116930	2420	2420	2420	2420	0
452	20241205	123900	12116930	2420	2420	2420	2420	0
453	20241205	123800	12116930	2420	2420	2420	2420	0
454	20241205	123700	12116930	2420	2420	2420	2420	0
455	20241205	123600	12116930	2420	2420	2420	2420	0
456	20241205	123500	12116930	2420	2420	2420	2420	34
457	20241205	123400	12034650	2420	2420	2420	2420	0
458	20241205	123300	12034650	2420	2420	2420	2420	0
459	20241205	123200	12034650	2420	2420	2420	2420	0
460	20241205	123100	12034650	2420	2420	2420	2420	0
461	20241205	123000	12034650	2420	2420	2420	2420	0
462	20241205	122900	12034650	2420	2420	2420	2420	100
463	20241205	122800	11792650	2420	2420	2420	2420	0
464	20241205	122700	11792650	2420	2420	2420	2420	0
465	20241205	122600	11792650	2420	2420	2420	2420	0
466	20241205	122500	11792650	2420	2420	2420	2420	0
467	20241205	122400	11792650	2420	2420	2420	2420	0
468	20241205	122300	11792650	2420	2420	2420	2420	0
469	20241205	122200	11792650	2420	2420	2420	2420	0
470	20241205	122100	11792650	2420	2420	2420	2420	0
471	20241205	122000	11792650	2420	2420	2420	2420	0
472	20241205	121900	11792650	2420	2420	2420	2420	0
473	20241205	121800	11792650	2420	2420	2420	2420	0
474	20241205	121700	11792650	2420	2420	2420	2420	0
475	20241205	121600	11792650	2420	2420	2420	2420	0
476	20241205	121500	11792650	2420	2420	2420	2420	0
477	20241205	121400	11792650	2420	2420	2420	2420	0
478	20241205	121300	11792650	2420	2420	2420	2420	0
479	20241205	121200	11792650	2420	2420	2420	2420	0
480	20241205	121100	11792650	2420	2420	2420	2420	0
481	20241205	121000	11792650	2420	2420	2420	2420	0
482	20241205	120900	11792650	2420	2420	2420	2420	0
483	20241205	120800	11792650	2420	2420	2420	2420	0
484	20241205	120700	11792650	2420	2420	2420	2420	0
485	20241205	120600	11792650	2420	2420	2420	2420	0
486	20241205	120500	11792650	2420	2420	2420	2420	0
487	20241205	120400	11792650	2420	2420	2420	2420	0
488	20241205	120300	11792650	2420	2420	2420	2420	0
489	20241205	120200	11792650	2420	2420	2420	2420	0
490	20241205	120100	11792650	2420	2420	2420	2420	0
491	20241205	120000	11792650	2420	2420	2420	2420	0
492	20241205	115900	11792650	2420	2420	2420	2420	0
493	20241205	115800	11792650	2420	2420	2420	2420	0
494	20241205	115700	11792650	2420	2420	2420	2420	0
495	20241205	115600	11792650	2420	2420	2420	2420	0
496	20241205	115500	11792650	2420	2420	2420	2420	0
497	20241205	115400	11792650	2420	2420	2420	2420	0
498	20241205	115300	11792650	2420	2420	2420	2420	0
499	20241205	115200	11792650	2420	2420	2420	2420	0
500	20241205	115100	11792650	2420	2420	2420	2420	0
501	20241205	115000	11792650	2420	2420	2420	2420	0
502	20241205	114900	11792650	2420	2420	2420	2420	0
503	20241205	114800	11792650	2420	2420	2420	2420	0
504	20241205	114700	11792650	2420	2420	2420	2420	0
505	20241205	114600	11792650	2420	2420	2420	2420	0
506	20241205	114500	11792650	2420	2420	2420	2420	0
507	20241205	114400	11792650	2420	2420	2420	2420	0
508	20241205	114300	11792650	2420	2420	2420	2420	0
509	20241205	114200	11792650	2420	2420	2420	2420	0
510	20241205	114100	11792650	2420	2420	2420	2420	0
511	20241205	114000	11792650	2420	2420	2420	2420	0
512	20241205	113900	11792650	2420	2420	2420	2420	0
513	20241205	113800	11792650	2420	2420	2420	2420	0
514	20241205	113700	11792650	2420	2420	2420	2420	0
515	20241205	113600	11792650	2420	2420	2420	2420	0
516	20241205	113500	11792650	2420	2420	2420	2420	0
517	20241205	113400	11792650	2420	2420	2420	2420	0
518	20241205	113300	11792650	2420	2420	2420	2420	0
519	20241205	113200	11792650	2420	2420	2420	2420	0
520	20241205	113100	11792650	2420	2420	2420	2420	18
521	20241205	113000	11749090	2415	2415	2415	2415	0
522	20241205	112900	11749090	2415	2415	2415	2415	0
523	20241205	112800	11749090	2415	2415	2415	2415	0
524	20241205	112700	11749090	2415	2415	2415	2415	0
525	20241205	112600	11749090	2415	2415	2415	2415	0
526	20241205	112500	11749090	2415	2415	2415	2415	0
527	20241205	112400	11749090	2415	2415	2415	2415	0
528	20241205	112300	11749090	2415	2415	2415	2415	0
529	20241205	112200	11749090	2415	2415	2415	2415	114
530	20241205	112100	11473780	2420	2420	2420	2420	0
531	20241205	112000	11473780	2420	2420	2420	2420	0
532	20241205	111900	11473780	2420	2420	2420	2420	0
533	20241205	111800	11473780	2420	2420	2420	2420	0
534	20241205	111700	11473780	2420	2420	2420	2420	2500
535	20241205	111600	5423780	2405	2405	2405	2405	66
536	20241205	111500	5265050	2420	2420	2420	2420	0
537	20241205	111400	5265050	2420	2420	2420	2420	0
538	20241205	111300	5265050	2420	2420	2420	2420	0
539	20241205	111200	5265050	2420	2420	2420	2420	0
540	20241205	111100	5265050	2420	2420	2420	2420	0
541	20241205	111000	5265050	2420	2420	2420	2420	0
542	20241205	110900	5265050	2420	2420	2420	2420	0
543	20241205	110800	5265050	2420	2420	2420	2420	0
544	20241205	110700	5265050	2420	2420	2420	2420	0
545	20241205	110600	5265050	2420	2420	2420	2420	78
546	20241205	110500	5076290	2405	2405	2405	2405	0
547	20241205	110400	5076290	2405	2410	2410	2405	1000
548	20241205	110300	2669085	2410	2410	2410	2410	0
549	20241205	110200	2669085	2410	2410	2410	2410	0
550	20241205	110100	2669085	2410	2410	2410	2410	0
551	20241205	110000	2669085	2410	2410	2410	2410	0
552	20241205	105900	2669085	2410	2410	2410	2410	0
553	20241205	105800	2669085	2410	2410	2410	2410	0
554	20241205	105700	2669085	2410	2410	2410	2410	0
555	20241205	105600	2669085	2410	2410	2410	2410	0
556	20241205	105500	2669085	2410	2410	2410	2410	0
557	20241205	105400	2669085	2410	2410	2410	2410	0
558	20241205	105300	2669085	2410	2410	2410	2410	0
559	20241205	105200	2669085	2410	2410	2410	2410	0
560	20241205	105100	2669085	2410	2410	2410	2410	0
561	20241205	105000	2669085	2410	2410	2410	2410	0
562	20241205	104900	2669085	2410	2410	2410	2410	0
563	20241205	104800	2669085	2410	2410	2410	2410	0
564	20241205	104700	2669085	2410	2410	2410	2410	0
565	20241205	104600	2669085	2410	2410	2410	2410	0
566	20241205	104500	2669085	2410	2410	2410	2410	0
567	20241205	104400	2669085	2410	2410	2410	2410	0
568	20241205	104300	2669085	2410	2410	2410	2410	0
569	20241205	104200	2669085	2410	2410	2410	2410	0
570	20241205	104100	2669085	2410	2410	2410	2410	0
571	20241205	104000	2669085	2410	2410	2410	2410	0
572	20241205	103900	2669085	2410	2410	2410	2410	0
573	20241205	103800	2669085	2410	2410	2410	2410	0
574	20241205	103700	2669085	2410	2410	2410	2410	0
575	20241205	103600	2669085	2410	2410	2410	2410	0
576	20241205	103500	2669085	2410	2410	2410	2410	0
577	20241205	103400	2669085	2410	2410	2410	2410	0
578	20241205	103300	2669085	2410	2410	2410	2410	0
579	20241205	103200	2669085	2410	2410	2410	2410	0
580	20241205	103100	2669085	2410	2410	2410	2410	0
581	20241205	103000	2669085	2410	2410	2410	2410	0
582	20241205	102900	2669085	2410	2410	2410	2410	0
583	20241205	102800	2669085	2410	2410	2410	2410	0
584	20241205	102700	2669085	2410	2410	2410	2410	0
585	20241205	102600	2669085	2410	2410	2410	2410	0
586	20241205	102500	2669085	2410	2410	2410	2410	0
587	20241205	102400	2669085	2410	2410	2410	2410	0
588	20241205	102300	2669085	2410	2410	2410	2410	0
589	20241205	102200	2669085	2410	2410	2410	2410	0
590	20241205	102100	2669085	2410	2410	2410	2410	0
591	20241205	102000	2669085	2410	2410	2410	2410	0
592	20241205	101900	2669085	2410	2410	2410	2410	0
593	20241205	101800	2669085	2410	2410	2410	2410	0
594	20241205	101700	2669085	2410	2410	2410	2410	0
595	20241205	101600	2669085	2410	2410	2410	2410	0
596	20241205	101500	2669085	2410	2410	2410	2410	0
597	20241205	101400	2669085	2410	2410	2410	2410	0
598	20241205	101300	2669085	2410	2410	2410	2410	0
599	20241205	101200	2669085	2410	2410	2410	2410	0
600	20241205	101100	2669085	2410	2410	2410	2410	0
601	20241205	101000	2669085	2410	2410	2410	2410	0
602	20241205	100900	2669085	2410	2410	2410	2410	0
603	20241205	100800	2669085	2410	2410	2410	2410	10
604	20241205	100700	2644985	2415	2415	2415	2415	0
605	20241205	100600	2644985	2415	2415	2415	2415	0
606	20241205	100500	2644985	2415	2415	2415	2415	0
607	20241205	100400	2644985	2415	2415	2415	2415	0
608	20241205	100300	2644985	2415	2415	2415	2415	15
609	20241205	100200	2608760	2420	2420	2420	2420	0
610	20241205	100100	2608760	2420	2420	2420	2420	0
611	20241205	100000	2608760	2420	2420	2420	2420	0
612	20241205	095900	2608760	2420	2420	2420	2420	0
613	20241205	095800	2608760	2420	2420	2420	2420	0
614	20241205	095700	2608760	2420	2420	2420	2420	0
615	20241205	095600	2608760	2420	2420	2420	2420	0
616	20241205	095500	2608760	2420	2420	2420	2420	0
617	20241205	095400	2608760	2420	2420	2420	2420	0
618	20241205	095300	2608760	2420	2420	2420	2420	0
619	20241205	095200	2608760	2420	2420	2420	2420	0
620	20241205	095100	2608760	2420	2420	2420	2420	0
621	20241205	095000	2608760	2420	2420	2420	2420	0
622	20241205	094900	2608760	2420	2420	2420	2420	0
623	20241205	094800	2608760	2420	2420	2420	2420	0
624	20241205	094700	2608760	2420	2420	2420	2420	0
625	20241205	094600	2608760	2420	2420	2420	2420	0
626	20241205	094500	2608760	2420	2420	2420	2420	0
627	20241205	094400	2608760	2420	2420	2420	2420	0
628	20241205	094300	2608760	2420	2420	2420	2420	0
629	20241205	094200	2608760	2420	2420	2420	2420	0
630	20241205	094100	2608760	2420	2420	2420	2420	57
631	20241205	094000	2470820	2420	2420	2420	2420	0
632	20241205	093900	2470820	2420	2420	2420	2420	0
633	20241205	093800	2470820	2420	2420	2420	2420	0
634	20241205	093700	2470820	2420	2420	2420	2420	0
635	20241205	093600	2470820	2420	2420	2420	2420	25
636	20241205	093500	2410320	2420	2420	2420	2420	0
637	20241205	093400	2410320	2420	2420	2420	2420	0
638	20241205	093300	2410320	2420	2420	2420	2420	0
639	20241205	093200	2410320	2420	2420	2420	2420	0
640	20241205	093100	2410320	2420	2420	2420	2420	0
641	20241205	093000	2410320	2420	2420	2420	2420	233
642	20241205	092900	1846460	2420	2420	2420	2420	0
643	20241205	092800	1846460	2420	2420	2420	2420	0
644	20241205	092700	1846460	2420	2420	2420	2420	0
645	20241205	092600	1846460	2420	2420	2420	2420	0
646	20241205	092500	1846460	2420	2420	2420	2420	0
647	20241205	092400	1846460	2420	2420	2420	2420	0
648	20241205	092300	1846460	2420	2420	2420	2420	0
649	20241205	092200	1846460	2420	2420	2420	2420	0
650	20241205	092100	1846460	2420	2420	2420	2420	0
651	20241205	092000	1846460	2420	2420	2420	2420	166
652	20241205	091900	1444740	2420	2420	2420	2420	0
653	20241205	091800	1444740	2420	2420	2420	2420	0
654	20241205	091700	1444740	2420	2420	2420	2420	36
655	20241205	091600	1357620	2420	2420	2420	2420	0
656	20241205	091500	1357620	2420	2420	2420	2420	0
657	20241205	091400	1357620	2420	2420	2420	2420	0
658	20241205	091300	1357620	2420	2420	2420	2420	0
659	20241205	091200	1357620	2420	2420	2420	2420	0
660	20241205	091100	1357620	2420	2420	2420	2420	0
661	20241205	091000	1357620	2420	2430	2430	2420	91
662	20241205	090900	1137220	2425	2425	2425	2425	0
663	20241205	090800	1137220	2425	2425	2425	2425	0
664	20241205	090700	1137220	2425	2425	2425	2425	0
665	20241205	090600	1137220	2425	2425	2425	2425	0
666	20241205	090500	1137220	2425	2425	2425	2425	0
667	20241205	090400	1137220	2425	2425	2425	2425	0
668	20241205	090300	1137220	2425	2425	2425	2425	0
669	20241205	090200	1137220	2425	2425	2425	2425	0
670	20241205	090100	1137220	2425	2415	2425	2415	54
671	20241205	090000	1006450	2430	2425	2430	2425	415