KissMeData/096870/min/candle-20241206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241206	200900	34426385	2430	2430	2430	2430	705
3	20241206	200800	34426385	2430	2430	2430	2430	0
4	20241206	200700	34426385	2430	2430	2430	2430	0
5	20241206	200600	34426385	2430	2430	2430	2430	0
6	20241206	200500	34426385	2430	2430	2430	2430	0
7	20241206	200400	34426385	2430	2430	2430	2430	0
8	20241206	200300	34426385	2430	2430	2430	2430	0
9	20241206	200200	34426385	2430	2430	2430	2430	0
10	20241206	200100	34426385	2430	2430	2430	2430	0
11	20241206	200000	34426385	2430	2430	2430	2430	0
12	20241206	195900	34426385	2430	2430	2430	2430	0
13	20241206	195800	34426385	2430	2430	2430	2430	0
14	20241206	195700	34426385	2430	2430	2430	2430	0
15	20241206	195600	34426385	2430	2430	2430	2430	0
16	20241206	195500	34426385	2430	2430	2430	2430	0
17	20241206	195400	34426385	2430	2430	2430	2430	0
18	20241206	195300	34426385	2430	2430	2430	2430	0
19	20241206	195200	34426385	2430	2430	2430	2430	0
20	20241206	195100	34426385	2430	2430	2430	2430	0
21	20241206	195000	34426385	2430	2430	2430	2430	0
22	20241206	194900	34426385	2430	2430	2430	2430	0
23	20241206	194800	34426385	2430	2430	2430	2430	0
24	20241206	194700	34426385	2430	2430	2430	2430	0
25	20241206	194600	34426385	2430	2430	2430	2430	0
26	20241206	194500	34426385	2430	2430	2430	2430	0
27	20241206	194400	34426385	2430	2430	2430	2430	0
28	20241206	194300	34426385	2430	2430	2430	2430	0
29	20241206	194200	34426385	2430	2430	2430	2430	0
30	20241206	194100	34426385	2430	2430	2430	2430	0
31	20241206	194000	34426385	2430	2430	2430	2430	0
32	20241206	193900	34426385	2430	2430	2430	2430	705
33	20241206	193800	34426385	2430	2430	2430	2430	0
34	20241206	193700	34426385	2430	2430	2430	2430	0
35	20241206	193600	34426385	2430	2430	2430	2430	0
36	20241206	193500	34426385	2430	2430	2430	2430	0
37	20241206	193400	34426385	2430	2430	2430	2430	0
38	20241206	193300	34426385	2430	2430	2430	2430	0
39	20241206	193200	34426385	2430	2430	2430	2430	0
40	20241206	193100	34426385	2430	2430	2430	2430	0
41	20241206	193000	34426385	2430	2430	2430	2430	0
42	20241206	192900	34426385	2430	2430	2430	2430	0
43	20241206	192800	34426385	2430	2430	2430	2430	0
44	20241206	192700	34426385	2430	2430	2430	2430	0
45	20241206	192600	34426385	2430	2430	2430	2430	0
46	20241206	192500	34426385	2430	2430	2430	2430	0
47	20241206	192400	34426385	2430	2430	2430	2430	0
48	20241206	192300	34426385	2430	2430	2430	2430	0
49	20241206	192200	34426385	2430	2430	2430	2430	0
50	20241206	192100	34426385	2430	2430	2430	2430	0
51	20241206	192000	34426385	2430	2430	2430	2430	0
52	20241206	191900	34426385	2430	2430	2430	2430	0
53	20241206	191800	34426385	2430	2430	2430	2430	0
54	20241206	191700	34426385	2430	2430	2430	2430	0
55	20241206	191600	34426385	2430	2430	2430	2430	0
56	20241206	191500	34426385	2430	2430	2430	2430	0
57	20241206	191400	34426385	2430	2430	2430	2430	0
58	20241206	191300	34426385	2430	2430	2430	2430	0
59	20241206	191200	34426385	2430	2430	2430	2430	0
60	20241206	191100	34426385	2430	2430	2430	2430	0
61	20241206	191000	34426385	2430	2430	2430	2430	0
62	20241206	190900	34426385	2430	2430	2430	2430	705
63	20241206	190800	34426385	2430	2430	2430	2430	0
64	20241206	190700	34426385	2430	2430	2430	2430	0
65	20241206	190600	34426385	2430	2430	2430	2430	0
66	20241206	190500	34426385	2430	2430	2430	2430	0
67	20241206	190400	34426385	2430	2430	2430	2430	0
68	20241206	190300	34426385	2430	2430	2430	2430	0
69	20241206	190200	34426385	2430	2430	2430	2430	0
70	20241206	190100	34426385	2430	2430	2430	2430	0
71	20241206	190000	34426385	2430	2430	2430	2430	0
72	20241206	185900	34426385	2430	2430	2430	2430	0
73	20241206	185800	34426385	2430	2430	2430	2430	0
74	20241206	185700	34426385	2430	2430	2430	2430	0
75	20241206	185600	34426385	2430	2430	2430	2430	0
76	20241206	185500	34426385	2430	2430	2430	2430	0
77	20241206	185400	34426385	2430	2430	2430	2430	0
78	20241206	185300	34426385	2430	2430	2430	2430	0
79	20241206	185200	34426385	2430	2430	2430	2430	0
80	20241206	185100	34426385	2430	2430	2430	2430	0
81	20241206	185000	34426385	2430	2430	2430	2430	0
82	20241206	184900	34426385	2430	2430	2430	2430	0
83	20241206	184800	34426385	2430	2430	2430	2430	0
84	20241206	184700	34426385	2430	2430	2430	2430	0
85	20241206	184600	34426385	2430	2430	2430	2430	0
86	20241206	184500	34426385	2430	2430	2430	2430	0
87	20241206	184400	34426385	2430	2430	2430	2430	0
88	20241206	184300	34426385	2430	2430	2430	2430	0
89	20241206	184200	34426385	2430	2430	2430	2430	0
90	20241206	184100	34426385	2430	2430	2430	2430	0
91	20241206	184000	34426385	2430	2430	2430	2430	0
92	20241206	183900	34426385	2430	2430	2430	2430	705
93	20241206	183800	34426385	2430	2430	2430	2430	0
94	20241206	183700	34426385	2430	2430	2430	2430	0
95	20241206	183600	34426385	2430	2430	2430	2430	0
96	20241206	183500	34426385	2430	2430	2430	2430	0
97	20241206	183400	34426385	2430	2430	2430	2430	0
98	20241206	183300	34426385	2430	2430	2430	2430	0
99	20241206	183200	34426385	2430	2430	2430	2430	0
100	20241206	183100	34426385	2430	2430	2430	2430	0
101	20241206	183000	34426385	2430	2430	2430	2430	0
102	20241206	182900	34426385	2430	2430	2430	2430	0
103	20241206	182800	34426385	2430	2430	2430	2430	0
104	20241206	182700	34426385	2430	2430	2430	2430	0
105	20241206	182600	34426385	2430	2430	2430	2430	0
106	20241206	182500	34426385	2430	2430	2430	2430	0
107	20241206	182400	34426385	2430	2430	2430	2430	0
108	20241206	182300	34426385	2430	2430	2430	2430	0
109	20241206	182200	34426385	2430	2430	2430	2430	0
110	20241206	182100	34426385	2430	2430	2430	2430	0
111	20241206	182000	34426385	2430	2430	2430	2430	0
112	20241206	181900	34426385	2430	2430	2430	2430	0
113	20241206	181800	34426385	2430	2430	2430	2430	0
114	20241206	181700	34426385	2430	2430	2430	2430	0
115	20241206	181600	34426385	2430	2430	2430	2430	0
116	20241206	181500	34426385	2430	2430	2430	2430	0
117	20241206	181400	34426385	2430	2430	2430	2430	0
118	20241206	181300	34426385	2430	2430	2430	2430	0
119	20241206	181200	34426385	2430	2430	2430	2430	0
120	20241206	181100	34426385	2430	2430	2430	2430	0
121	20241206	181000	34426385	2430	2430	2430	2430	0
122	20241206	180900	34426385	2430	2430	2430	2430	705
123	20241206	180800	34426385	2430	2430	2430	2430	0
124	20241206	180700	34426385	2430	2430	2430	2430	0
125	20241206	180600	34426385	2430	2430	2430	2430	0
126	20241206	180500	34426385	2430	2430	2430	2430	0
127	20241206	180400	34426385	2430	2430	2430	2430	0
128	20241206	180300	34426385	2430	2430	2430	2430	0
129	20241206	180200	34426385	2430	2430	2430	2430	0
130	20241206	180100	34426385	2430	2430	2430	2430	0
131	20241206	180000	34426385	2430	2430	2430	2430	0
132	20241206	175900	34426385	2430	2430	2430	2430	0
133	20241206	175800	34426385	2430	2430	2430	2430	0
134	20241206	175700	34426385	2430	2430	2430	2430	0
135	20241206	175600	34426385	2430	2430	2430	2430	0
136	20241206	175500	34426385	2430	2430	2430	2430	0
137	20241206	175400	34426385	2430	2430	2430	2430	0
138	20241206	175300	34426385	2430	2430	2430	2430	0
139	20241206	175200	34426385	2430	2430	2430	2430	0
140	20241206	175100	34426385	2430	2430	2430	2430	0
141	20241206	175000	34426385	2430	2430	2430	2430	0
142	20241206	174900	34426385	2430	2430	2430	2430	0
143	20241206	174800	34426385	2430	2430	2430	2430	0
144	20241206	174700	34426385	2430	2430	2430	2430	0
145	20241206	174600	34426385	2430	2430	2430	2430	0
146	20241206	174500	34426385	2430	2430	2430	2430	0
147	20241206	174400	34426385	2430	2430	2430	2430	0
148	20241206	174300	34426385	2430	2430	2430	2430	0
149	20241206	174200	34426385	2430	2430	2430	2430	0
150	20241206	174100	34426385	2430	2430	2430	2430	0
151	20241206	174000	34426385	2430	2430	2430	2430	0
152	20241206	173900	34426385	2430	2430	2430	2430	705
153	20241206	173800	34426385	2430	2430	2430	2430	0
154	20241206	173700	34426385	2430	2430	2430	2430	0
155	20241206	173600	34426385	2430	2430	2430	2430	0
156	20241206	173500	34426385	2430	2430	2430	2430	0
157	20241206	173400	34426385	2430	2430	2430	2430	0
158	20241206	173300	34426385	2430	2430	2430	2430	0
159	20241206	173200	34426385	2430	2430	2430	2430	0
160	20241206	173100	34426385	2430	2430	2430	2430	0
161	20241206	173000	34426385	2430	2430	2430	2430	0
162	20241206	172900	34426385	2430	2430	2430	2430	0
163	20241206	172800	34426385	2430	2430	2430	2430	0
164	20241206	172700	34426385	2430	2430	2430	2430	0
165	20241206	172600	34426385	2430	2430	2430	2430	0
166	20241206	172500	34426385	2430	2430	2430	2430	0
167	20241206	172400	34426385	2430	2430	2430	2430	0
168	20241206	172300	34426385	2430	2430	2430	2430	0
169	20241206	172200	34426385	2430	2430	2430	2430	0
170	20241206	172100	34426385	2430	2430	2430	2430	0
171	20241206	172000	34426385	2430	2430	2430	2430	0
172	20241206	171900	34426385	2430	2430	2430	2430	0
173	20241206	171800	34426385	2430	2430	2430	2430	0
174	20241206	171700	34426385	2430	2430	2430	2430	0
175	20241206	171600	34426385	2430	2430	2430	2430	0
176	20241206	171500	34426385	2430	2430	2430	2430	0
177	20241206	171400	34426385	2430	2430	2430	2430	0
178	20241206	171300	34426385	2430	2430	2430	2430	0
179	20241206	171200	34426385	2430	2430	2430	2430	0
180	20241206	171100	34426385	2430	2430	2430	2430	0
181	20241206	171000	34426385	2430	2430	2430	2430	0
182	20241206	170900	34426385	2430	2430	2430	2430	705
183	20241206	170800	34426385	2430	2430	2430	2430	0
184	20241206	170700	34426385	2430	2430	2430	2430	0
185	20241206	170600	34426385	2430	2430	2430	2430	0
186	20241206	170500	34426385	2430	2430	2430	2430	0
187	20241206	170400	34426385	2430	2430	2430	2430	0
188	20241206	170300	34426385	2430	2430	2430	2430	0
189	20241206	170200	34426385	2430	2430	2430	2430	0
190	20241206	170100	34426385	2430	2430	2430	2430	0
191	20241206	170000	34426385	2430	2430	2430	2430	0
192	20241206	165900	34426385	2430	2430	2430	2430	0
193	20241206	165800	34426385	2430	2430	2430	2430	0
194	20241206	165700	34426385	2430	2430	2430	2430	0
195	20241206	165600	34426385	2430	2430	2430	2430	0
196	20241206	165500	34426385	2430	2430	2430	2430	0
197	20241206	165400	34426385	2430	2430	2430	2430	0
198	20241206	165300	34426385	2430	2430	2430	2430	0
199	20241206	165200	34426385	2430	2430	2430	2430	0
200	20241206	165100	34426385	2430	2430	2430	2430	0
201	20241206	165000	34426385	2430	2430	2430	2430	0
202	20241206	164900	34426385	2430	2430	2430	2430	0
203	20241206	164800	34426385	2430	2430	2430	2430	0
204	20241206	164700	34426385	2430	2430	2430	2430	0
205	20241206	164600	34426385	2430	2430	2430	2430	0
206	20241206	164500	34426385	2430	2430	2430	2430	0
207	20241206	164400	34426385	2430	2430	2430	2430	0
208	20241206	164300	34426385	2430	2430	2430	2430	0
209	20241206	164200	34426385	2430	2430	2430	2430	0
210	20241206	164100	34426385	2430	2430	2430	2430	0
211	20241206	164000	34426385	2430	2430	2430	2430	0
212	20241206	163900	34426385	2430	2430	2430	2430	705
213	20241206	163800	34426385	2430	2430	2430	2430	0
214	20241206	163700	34426385	2430	2430	2430	2430	0
215	20241206	163600	34426385	2430	2430	2430	2430	0
216	20241206	163500	34426385	2430	2430	2430	2430	0
217	20241206	163400	34426385	2430	2430	2430	2430	0
218	20241206	163300	34426385	2430	2430	2430	2430	0
219	20241206	163200	34426385	2430	2430	2430	2430	0
220	20241206	163100	34426385	2430	2430	2430	2430	0
221	20241206	163000	34426385	2430	2430	2430	2430	0
222	20241206	162900	34426385	2430	2430	2430	2430	0
223	20241206	162800	34426385	2430	2430	2430	2430	0
224	20241206	162700	34426385	2430	2430	2430	2430	0
225	20241206	162600	34426385	2430	2430	2430	2430	0
226	20241206	162500	34426385	2430	2430	2430	2430	0
227	20241206	162400	34426385	2430	2430	2430	2430	0
228	20241206	162300	34426385	2430	2430	2430	2430	0
229	20241206	162200	34426385	2430	2430	2430	2430	0
230	20241206	162100	34426385	2430	2430	2430	2430	0
231	20241206	162000	34426385	2430	2430	2430	2430	0
232	20241206	161900	34426385	2430	2430	2430	2430	0
233	20241206	161800	34426385	2430	2430	2430	2430	0
234	20241206	161700	34426385	2430	2430	2430	2430	0
235	20241206	161600	34426385	2430	2430	2430	2430	0
236	20241206	161500	34426385	2430	2430	2430	2430	0
237	20241206	161400	34426385	2430	2430	2430	2430	0
238	20241206	161300	34426385	2430	2430	2430	2430	0
239	20241206	161200	34426385	2430	2430	2430	2430	0
240	20241206	161100	34426385	2430	2430	2430	2430	0
241	20241206	161000	34426385	2430	2430	2430	2430	0
242	20241206	160900	34426385	2430	2430	2430	2430	705
243	20241206	160800	34426385	2430	2430	2430	2430	0
244	20241206	160700	34426385	2430	2430	2430	2430	0
245	20241206	160600	34426385	2430	2430	2430	2430	0
246	20241206	160500	34426385	2430	2430	2430	2430	0
247	20241206	160400	34426385	2430	2430	2430	2430	0
248	20241206	160300	34426385	2430	2430	2430	2430	0
249	20241206	160200	34426385	2430	2430	2430	2430	0
250	20241206	160100	34426385	2430	2430	2430	2430	0
251	20241206	160000	34426385	2430	2430	2430	2430	0
252	20241206	155900	34426385	2430	2430	2430	2430	0
253	20241206	155800	34426385	2430	2430	2430	2430	0
254	20241206	155700	34426385	2430	2430	2430	2430	0
255	20241206	155600	34426385	2430	2430	2430	2430	0
256	20241206	155500	34426385	2430	2430	2430	2430	0
257	20241206	155400	34426385	2430	2430	2430	2430	0
258	20241206	155300	34426385	2430	2430	2430	2430	0
259	20241206	155200	34426385	2430	2430	2430	2430	0
260	20241206	155100	34426385	2430	2430	2430	2430	0
261	20241206	155000	34426385	2430	2430	2430	2430	0
262	20241206	154900	34426385	2430	2430	2430	2430	0
263	20241206	154800	34426385	2430	2430	2430	2430	0
264	20241206	154700	34426385	2430	2430	2430	2430	0
265	20241206	154600	34426385	2430	2430	2430	2430	0
266	20241206	154500	34426385	2430	2430	2430	2430	0
267	20241206	154400	34426385	2430	2430	2430	2430	0
268	20241206	154300	34426385	2430	2430	2430	2430	0
269	20241206	154200	34426385	2430	2430	2430	2430	0
270	20241206	154100	34426385	2430	2430	2430	2430	0
271	20241206	154000	34426385	2430	2430	2430	2430	0
272	20241206	153900	34426385	2430	2430	2430	2430	705
273	20241206	153800	34426385	2430	2430	2430	2430	0
274	20241206	153700	34426385	2430	2430	2430	2430	0
275	20241206	153600	34426385	2430	2430	2430	2430	0
276	20241206	153500	34426385	2430	2430	2430	2430	0
277	20241206	153400	34426385	2430	2430	2430	2430	0
278	20241206	153300	34426385	2430	2430	2430	2430	0
279	20241206	153200	34426385	2430	2430	2430	2430	0
280	20241206	153100	34426385	2430	2430	2430	2430	0
281	20241206	153000	34426385	2430	2430	2430	2430	705
282	20241206	152900	32713235	2430	2430	2430	2430	0
283	20241206	152800	32713235	2430	2430	2430	2430	0
284	20241206	152700	32713235	2430	2430	2430	2430	0
285	20241206	152600	32713235	2430	2430	2430	2430	0
286	20241206	152500	32713235	2430	2430	2430	2430	0
287	20241206	152400	32713235	2430	2430	2430	2430	0
288	20241206	152300	32713235	2430	2430	2430	2430	0
289	20241206	152200	32713235	2430	2430	2430	2430	0
290	20241206	152100	32713235	2430	2430	2430	2430	0
291	20241206	152000	32713235	2430	2430	2430	2430	0
292	20241206	151900	32713235	2430	2430	2430	2430	0
293	20241206	151800	32713235	2430	2370	2430	2370	3035
294	20241206	151700	25508740	2370	2370	2370	2370	0
295	20241206	151600	25508740	2370	2370	2370	2370	0
296	20241206	151500	25508740	2370	2370	2370	2370	0
297	20241206	151400	25508740	2370	2370	2370	2370	0
298	20241206	151300	25508740	2370	2370	2370	2370	0
299	20241206	151200	25508740	2370	2370	2370	2370	0
300	20241206	151100	25508740	2370	2370	2370	2370	0
301	20241206	151000	25508740	2370	2370	2370	2370	0
302	20241206	150900	25508740	2370	2370	2370	2370	1
303	20241206	150800	25506370	2365	2365	2365	2365	0
304	20241206	150700	25506370	2365	2365	2365	2365	0
305	20241206	150600	25506370	2365	2365	2365	2365	0
306	20241206	150500	25506370	2365	2365	2365	2365	0
307	20241206	150400	25506370	2365	2365	2365	2365	0
308	20241206	150300	25506370	2365	2365	2365	2365	0
309	20241206	150200	25506370	2365	2365	2365	2365	0
310	20241206	150100	25506370	2365	2365	2365	2365	0
311	20241206	150000	25506370	2365	2365	2365	2365	0
312	20241206	145900	25506370	2365	2365	2365	2365	1
313	20241206	145800	25504005	2370	2370	2370	2370	0
314	20241206	145700	25504005	2370	2370	2370	2370	0
315	20241206	145600	25504005	2370	2370	2370	2370	0
316	20241206	145500	25504005	2370	2370	2370	2370	0
317	20241206	145400	25504005	2370	2370	2370	2370	0
318	20241206	145300	25504005	2370	2370	2370	2370	0
319	20241206	145200	25504005	2370	2370	2370	2370	0
320	20241206	145100	25504005	2370	2370	2370	2370	0
321	20241206	145000	25504005	2370	2370	2370	2370	0
322	20241206	144900	25504005	2370	2370	2370	2370	0
323	20241206	144800	25504005	2370	2365	2370	2365	291
324	20241206	144700	24815740	2365	2365	2365	2365	0
325	20241206	144600	24815740	2365	2365	2365	2365	0
326	20241206	144500	24815740	2365	2365	2365	2365	0
327	20241206	144400	24815740	2365	2365	2365	2365	0
328	20241206	144300	24815740	2365	2365	2365	2365	23
329	20241206	144200	24761345	2360	2360	2360	2360	0
330	20241206	144100	24761345	2360	2360	2360	2360	0
331	20241206	144000	24761345	2360	2360	2360	2360	0
332	20241206	143900	24761345	2360	2360	2360	2360	1
333	20241206	143800	24758985	2365	2365	2365	2365	0
334	20241206	143700	24758985	2365	2365	2365	2365	0
335	20241206	143600	24758985	2365	2365	2365	2365	0
336	20241206	143500	24758985	2365	2365	2365	2365	0
337	20241206	143400	24758985	2365	2365	2365	2365	0
338	20241206	143300	24758985	2365	2365	2365	2365	0
339	20241206	143200	24758985	2365	2365	2365	2365	0
340	20241206	143100	24758985	2365	2365	2365	2365	0
341	20241206	143000	24758985	2365	2365	2365	2365	0
342	20241206	142900	24758985	2365	2365	2365	2365	0
343	20241206	142800	24758985	2365	2365	2365	2365	0
344	20241206	142700	24758985	2365	2365	2365	2365	400
345	20241206	142600	23812985	2360	2360	2360	2360	11
346	20241206	142500	23787025	2355	2365	2365	2355	335
347	20241206	142400	22995070	2365	2365	2365	2365	0
348	20241206	142300	22995070	2365	2365	2365	2365	0
349	20241206	142200	22995070	2365	2365	2365	2365	0
350	20241206	142100	22995070	2365	2365	2365	2365	0
351	20241206	142000	22995070	2365	2365	2365	2365	0
352	20241206	141900	22995070	2365	2365	2365	2365	0
353	20241206	141800	22995070	2365	2365	2365	2365	0
354	20241206	141700	22995070	2365	2365	2365	2365	0
355	20241206	141600	22995070	2365	2365	2365	2365	24
356	20241206	141500	22938310	2380	2380	2380	2380	0
357	20241206	141400	22938310	2380	2380	2380	2380	0
358	20241206	141300	22938310	2380	2380	2380	2380	0
359	20241206	141200	22938310	2380	2380	2380	2380	0
360	20241206	141100	22938310	2380	2380	2380	2380	0
361	20241206	141000	22938310	2380	2380	2380	2380	0
362	20241206	140900	22938310	2380	2380	2380	2380	0
363	20241206	140800	22938310	2380	2380	2380	2380	0
364	20241206	140700	22938310	2380	2380	2380	2380	0
365	20241206	140600	22938310	2380	2380	2380	2380	0
366	20241206	140500	22938310	2380	2380	2380	2380	0
367	20241206	140400	22938310	2380	2380	2380	2380	0
368	20241206	140300	22938310	2380	2380	2380	2380	0
369	20241206	140200	22938310	2380	2380	2380	2380	0
370	20241206	140100	22938310	2380	2380	2380	2380	0
371	20241206	140000	22938310	2380	2380	2380	2380	0
372	20241206	135900	22938310	2380	2380	2380	2380	0
373	20241206	135800	22938310	2380	2380	2380	2380	0
374	20241206	135700	22938310	2380	2380	2380	2380	0
375	20241206	135600	22938310	2380	2380	2380	2380	0
376	20241206	135500	22938310	2380	2380	2380	2380	0
377	20241206	135400	22938310	2380	2380	2380	2380	0
378	20241206	135300	22938310	2380	2380	2380	2380	0
379	20241206	135200	22938310	2380	2380	2380	2380	0
380	20241206	135100	22938310	2380	2380	2380	2380	0
381	20241206	135000	22938310	2380	2380	2380	2380	0
382	20241206	134900	22938310	2380	2380	2380	2380	0
383	20241206	134800	22938310	2380	2380	2380	2380	0
384	20241206	134700	22938310	2380	2380	2380	2380	0
385	20241206	134600	22938310	2380	2380	2380	2380	0
386	20241206	134500	22938310	2380	2380	2380	2380	0
387	20241206	134400	22938310	2380	2380	2380	2380	0
388	20241206	134300	22938310	2380	2380	2380	2380	0
389	20241206	134200	22938310	2380	2380	2380	2380	1
390	20241206	134100	22935930	2365	2365	2365	2365	0
391	20241206	134000	22935930	2365	2365	2365	2365	0
392	20241206	133900	22935930	2365	2365	2365	2365	0
393	20241206	133800	22935930	2365	2365	2365	2365	0
394	20241206	133700	22935930	2365	2365	2365	2365	0
395	20241206	133600	22935930	2365	2365	2365	2365	0
396	20241206	133500	22935930	2365	2365	2365	2365	0
397	20241206	133400	22935930	2365	2365	2365	2365	0
398	20241206	133300	22935930	2365	2365	2365	2365	0
399	20241206	133200	22935930	2365	2365	2365	2365	0
400	20241206	133100	22935930	2365	2365	2365	2365	0
401	20241206	133000	22935930	2365	2365	2365	2365	0
402	20241206	132900	22935930	2365	2365	2365	2365	0
403	20241206	132800	22935930	2365	2365	2365	2365	0
404	20241206	132700	22935930	2365	2365	2365	2365	0
405	20241206	132600	22935930	2365	2365	2365	2365	0
406	20241206	132500	22935930	2365	2365	2365	2365	0
407	20241206	132400	22935930	2365	2365	2365	2365	0
408	20241206	132300	22935930	2365	2365	2365	2365	0
409	20241206	132200	22935930	2365	2365	2365	2365	0
410	20241206	132100	22935930	2365	2365	2365	2365	0
411	20241206	132000	22935930	2365	2365	2365	2365	0
412	20241206	131900	22935930	2365	2365	2365	2365	0
413	20241206	131800	22935930	2365	2365	2365	2365	0
414	20241206	131700	22935930	2365	2365	2365	2365	0
415	20241206	131600	22935930	2365	2365	2365	2365	0
416	20241206	131500	22935930	2365	2365	2365	2365	0
417	20241206	131400	22935930	2365	2365	2365	2365	0
418	20241206	131300	22935930	2365	2365	2365	2365	0
419	20241206	131200	22935930	2365	2365	2365	2365	0
420	20241206	131100	22935930	2365	2365	2365	2365	0
421	20241206	131000	22935930	2365	2365	2365	2365	0
422	20241206	130900	22935930	2365	2365	2365	2365	0
423	20241206	130800	22935930	2365	2365	2365	2365	0
424	20241206	130700	22935930	2365	2365	2365	2365	0
425	20241206	130600	22935930	2365	2365	2365	2365	0
426	20241206	130500	22935930	2365	2365	2365	2365	0
427	20241206	130400	22935930	2365	2365	2365	2365	0
428	20241206	130300	22935930	2365	2365	2365	2365	0
429	20241206	130200	22935930	2365	2365	2365	2365	0
430	20241206	130100	22935930	2365	2365	2365	2365	0
431	20241206	130000	22935930	2365	2365	2365	2365	0
432	20241206	125900	22935930	2365	2365	2365	2365	0
433	20241206	125800	22935930	2365	2365	2365	2365	0
434	20241206	125700	22935930	2365	2365	2365	2365	100
435	20241206	125600	22699430	2360	2360	2360	2360	0
436	20241206	125500	22699430	2360	2360	2360	2360	0
437	20241206	125400	22699430	2360	2360	2360	2360	0
438	20241206	125300	22699430	2360	2360	2360	2360	0
439	20241206	125200	22699430	2360	2360	2360	2360	0
440	20241206	125100	22699430	2360	2360	2360	2360	0
441	20241206	125000	22699430	2360	2360	2360	2360	0
442	20241206	124900	22699430	2360	2360	2360	2360	0
443	20241206	124800	22699430	2360	2360	2360	2360	0
444	20241206	124700	22699430	2360	2360	2360	2360	0
445	20241206	124600	22699430	2360	2360	2360	2360	0
446	20241206	124500	22699430	2360	2360	2360	2360	0
447	20241206	124400	22699430	2360	2360	2360	2360	0
448	20241206	124300	22699430	2360	2360	2360	2360	0
449	20241206	124200	22699430	2360	2360	2360	2360	0
450	20241206	124100	22699430	2360	2360	2360	2360	0
451	20241206	124000	22699430	2360	2360	2360	2360	0
452	20241206	123900	22699430	2360	2360	2360	2360	0
453	20241206	123800	22699430	2360	2360	2360	2360	102
454	20241206	123700	22458710	2350	2350	2350	2350	0
455	20241206	123600	22458710	2350	2350	2350	2350	0
456	20241206	123500	22458710	2350	2350	2350	2350	0
457	20241206	123400	22458710	2350	2350	2350	2350	0
458	20241206	123300	22458710	2350	2350	2350	2350	0
459	20241206	123200	22458710	2350	2350	2350	2350	0
460	20241206	123100	22458710	2350	2350	2350	2350	0
461	20241206	123000	22458710	2350	2350	2350	2350	0
462	20241206	122900	22458710	2350	2350	2350	2350	0
463	20241206	122800	22458710	2350	2350	2350	2350	0
464	20241206	122700	22458710	2350	2350	2350	2350	0
465	20241206	122600	22458710	2350	2350	2350	2350	0
466	20241206	122500	22458710	2350	2350	2350	2350	0
467	20241206	122400	22458710	2350	2350	2350	2350	0
468	20241206	122300	22458710	2350	2350	2350	2350	0
469	20241206	122200	22458710	2350	2350	2350	2350	0
470	20241206	122100	22458710	2350	2350	2350	2350	0
471	20241206	122000	22458710	2350	2350	2350	2350	0
472	20241206	121900	22458710	2350	2350	2350	2350	0
473	20241206	121800	22458710	2350	2350	2350	2350	0
474	20241206	121700	22458710	2350	2350	2350	2350	0
475	20241206	121600	22458710	2350	2350	2350	2350	0
476	20241206	121500	22458710	2350	2350	2350	2350	0
477	20241206	121400	22458710	2350	2350	2350	2350	0
478	20241206	121300	22458710	2350	2350	2350	2350	0
479	20241206	121200	22458710	2350	2350	2350	2350	0
480	20241206	121100	22458710	2350	2350	2350	2350	0
481	20241206	121000	22458710	2350	2350	2350	2350	0
482	20241206	120900	22458710	2350	2350	2350	2350	0
483	20241206	120800	22458710	2350	2350	2350	2350	0
484	20241206	120700	22458710	2350	2350	2350	2350	0
485	20241206	120600	22458710	2350	2350	2350	2350	0
486	20241206	120500	22458710	2350	2350	2350	2350	0
487	20241206	120400	22458710	2350	2350	2350	2350	0
488	20241206	120300	22458710	2350	2350	2350	2350	0
489	20241206	120200	22458710	2350	2350	2350	2350	0
490	20241206	120100	22458710	2350	2350	2350	2350	0
491	20241206	120000	22458710	2350	2350	2350	2350	0
492	20241206	115900	22458710	2350	2350	2350	2350	0
493	20241206	115800	22458710	2350	2350	2350	2350	0
494	20241206	115700	22458710	2350	2350	2350	2350	0
495	20241206	115600	22458710	2350	2350	2350	2350	0
496	20241206	115500	22458710	2350	2350	2350	2350	0
497	20241206	115400	22458710	2350	2350	2350	2350	0
498	20241206	115300	22458710	2350	2350	2350	2350	0
499	20241206	115200	22458710	2350	2350	2350	2350	0
500	20241206	115100	22458710	2350	2350	2350	2350	0
501	20241206	115000	22458710	2350	2350	2350	2350	0
502	20241206	114900	22458710	2350	2350	2350	2350	0
503	20241206	114800	22458710	2350	2350	2350	2350	0
504	20241206	114700	22458710	2350	2350	2350	2350	0
505	20241206	114600	22458710	2350	2350	2350	2350	0
506	20241206	114500	22458710	2350	2350	2350	2350	0
507	20241206	114400	22458710	2350	2350	2350	2350	0
508	20241206	114300	22458710	2350	2350	2350	2350	0
509	20241206	114200	22458710	2350	2350	2350	2350	0
510	20241206	114100	22458710	2350	2350	2350	2350	0
511	20241206	114000	22458710	2350	2350	2350	2350	0
512	20241206	113900	22458710	2350	2350	2350	2350	0
513	20241206	113800	22458710	2350	2350	2350	2350	0
514	20241206	113700	22458710	2350	2350	2350	2350	0
515	20241206	113600	22458710	2350	2350	2350	2350	0
516	20241206	113500	22458710	2350	2350	2350	2350	0
517	20241206	113400	22458710	2350	2350	2350	2350	0
518	20241206	113300	22458710	2350	2350	2350	2350	0
519	20241206	113200	22458710	2350	2350	2350	2350	0
520	20241206	113100	22458710	2350	2350	2350	2350	0
521	20241206	113000	22458710	2350	2350	2350	2350	0
522	20241206	112900	22458710	2350	2350	2350	2350	0
523	20241206	112800	22458710	2350	2350	2350	2350	0
524	20241206	112700	22458710	2350	2350	2350	2350	0
525	20241206	112600	22458710	2350	2350	2350	2350	0
526	20241206	112500	22458710	2350	2350	2350	2350	0
527	20241206	112400	22458710	2350	2350	2350	2350	0
528	20241206	112300	22458710	2350	2350	2350	2350	0
529	20241206	112200	22458710	2350	2350	2350	2350	0
530	20241206	112100	22458710	2350	2350	2350	2350	0
531	20241206	112000	22458710	2350	2350	2350	2350	0
532	20241206	111900	22458710	2350	2350	2350	2350	0
533	20241206	111800	22458710	2350	2350	2350	2350	0
534	20241206	111700	22458710	2350	2350	2350	2350	8
535	20241206	111600	22439910	2350	2350	2350	2350	0
536	20241206	111500	22439910	2350	2350	2350	2350	0
537	20241206	111400	22439910	2350	2350	2350	2350	63
538	20241206	111300	22291860	2350	2350	2350	2350	2
539	20241206	111200	22287160	2400	2400	2400	2400	0
540	20241206	111100	22287160	2400	2400	2400	2400	1
541	20241206	111000	22284760	2405	2405	2405	2405	14
542	20241206	110900	22251090	2400	2400	2400	2400	0
543	20241206	110800	22251090	2400	2400	2400	2400	0
544	20241206	110700	22251090	2400	2400	2400	2400	0
545	20241206	110600	22251090	2400	2400	2400	2400	0
546	20241206	110500	22251090	2400	2400	2400	2400	0
547	20241206	110400	22251090	2400	2395	2400	2395	171
548	20241206	110300	21841325	2320	2320	2320	2320	0
549	20241206	110200	21841325	2320	2320	2320	2320	0
550	20241206	110100	21841325	2320	2320	2320	2320	0
551	20241206	110000	21841325	2320	2320	2320	2320	0
552	20241206	105900	21841325	2320	2320	2320	2320	0
553	20241206	105800	21841325	2320	2360	2360	2320	219
554	20241206	105700	21331385	2330	2350	2350	2330	333
555	20241206	105600	20551035	2350	2350	2350	2350	0
556	20241206	105500	20551035	2350	2350	2350	2350	20
557	20241206	105400	20504035	2350	2350	2350	2350	0
558	20241206	105300	20504035	2350	2350	2350	2350	75
559	20241206	105200	20327785	2350	2365	2365	2350	1000
560	20241206	105100	17972995	2400	2400	2400	2400	0
561	20241206	105000	17972995	2400	2400	2400	2400	0
562	20241206	104900	17972995	2400	2400	2400	2400	0
563	20241206	104800	17972995	2400	2400	2400	2400	0
564	20241206	104700	17972995	2400	2400	2400	2400	0
565	20241206	104600	17972995	2400	2400	2400	2400	0
566	20241206	104500	17972995	2400	2400	2400	2400	0
567	20241206	104400	17972995	2400	2400	2400	2400	0
568	20241206	104300	17972995	2400	2400	2400	2400	0
569	20241206	104200	17972995	2400	2400	2400	2400	0
570	20241206	104100	17972995	2400	2400	2400	2400	0
571	20241206	104000	17972995	2400	2400	2400	2400	0
572	20241206	103900	17972995	2400	2400	2400	2400	0
573	20241206	103800	17972995	2400	2400	2400	2400	28
574	20241206	103700	17905795	2400	2400	2400	2400	0
575	20241206	103600	17905795	2400	2400	2400	2400	0
576	20241206	103500	17905795	2400	2400	2400	2400	0
577	20241206	103400	17905795	2400	2400	2400	2400	0
578	20241206	103300	17905795	2400	2400	2400	2400	0
579	20241206	103200	17905795	2400	2400	2400	2400	0
580	20241206	103100	17905795	2400	2385	2400	2385	150
581	20241206	103000	17546410	2360	2360	2360	2360	0
582	20241206	102900	17546410	2360	2360	2360	2360	0
583	20241206	102800	17546410	2360	2360	2360	2360	0
584	20241206	102700	17546410	2360	2360	2360	2360	0
585	20241206	102600	17546410	2360	2360	2360	2360	40
586	20241206	102500	17452010	2360	2360	2360	2360	76
587	20241206	102400	17272650	2355	2355	2355	2355	0
588	20241206	102300	17272650	2355	2355	2355	2355	0
589	20241206	102200	17272650	2355	2355	2355	2355	0
590	20241206	102100	17272650	2355	2420	2420	2355	2000
591	20241206	102000	12523520	2450	2450	2450	2450	0
592	20241206	101900	12523520	2450	2450	2450	2450	0
593	20241206	101800	12523520	2450	2450	2450	2450	0
594	20241206	101700	12523520	2450	2450	2450	2450	0
595	20241206	101600	12523520	2450	2450	2450	2450	0
596	20241206	101500	12523520	2450	2450	2450	2450	0
597	20241206	101400	12523520	2450	2450	2450	2450	0
598	20241206	101300	12523520	2450	2450	2450	2450	0
599	20241206	101200	12523520	2450	2450	2450	2450	0
600	20241206	101100	12523520	2450	2450	2450	2450	0
601	20241206	101000	12523520	2450	2450	2450	2450	0
602	20241206	100900	12523520	2450	2450	2450	2450	0
603	20241206	100800	12523520	2450	2450	2450	2450	15
604	20241206	100700	12486770	2450	2450	2450	2450	1
605	20241206	100600	12484320	2450	2450	2450	2450	859
606	20241206	100500	10379770	2450	2450	2450	2450	1
607	20241206	100400	10377320	2450	2450	2450	2450	2
608	20241206	100300	10372420	2450	2450	2450	2450	1
609	20241206	100200	10369970	2450	2450	2450	2450	1
610	20241206	100100	10367520	2450	2450	2450	2450	1
611	20241206	100000	10365070	2450	2450	2450	2450	1
612	20241206	095900	10362620	2450	2450	2450	2450	2
613	20241206	095800	10357720	2450	2450	2450	2450	1
614	20241206	095700	10355270	2450	2450	2450	2450	1
615	20241206	095600	10352820	2450	2450	2450	2450	1
616	20241206	095500	10350370	2450	2450	2450	2450	1
617	20241206	095400	10347920	2450	2450	2450	2450	1
618	20241206	095300	10345470	2450	2450	2450	2450	2
619	20241206	095200	10340570	2450	2450	2450	2450	1
620	20241206	095100	10338120	2450	2450	2450	2450	1
621	20241206	095000	10335670	2450	2450	2450	2450	1
622	20241206	094900	10333220	2450	2450	2450	2450	1
623	20241206	094800	10330770	2450	2450	2450	2450	1
624	20241206	094700	10328320	2450	2450	2450	2450	2
625	20241206	094600	10323420	2450	2450	2450	2450	1
626	20241206	094500	10320970	2450	2450	2450	2450	1
627	20241206	094400	10318520	2450	2450	2450	2450	1
628	20241206	094300	10316070	2450	2450	2450	2450	1
629	20241206	094200	10313620	2450	2450	2450	2450	2
630	20241206	094100	10308720	2450	2450	2450	2450	1
631	20241206	094000	10306270	2450	2450	2450	2450	1
632	20241206	093900	10303820	2450	2450	2450	2450	1
633	20241206	093800	10301370	2450	2450	2450	2450	1
634	20241206	093700	10298920	2450	2450	2450	2450	101
635	20241206	093600	10051470	2450	2450	2450	2450	1
636	20241206	093500	10049020	2450	2450	2450	2450	1
637	20241206	093400	10046570	2450	2450	2450	2450	1
638	20241206	093300	10044120	2450	2450	2450	2450	1
639	20241206	093200	10041670	2450	2450	2450	2450	1
640	20241206	093100	10039220	2450	2450	2450	2450	2
641	20241206	093000	10034320	2450	2450	2450	2450	3
642	20241206	092900	10026970	2450	2450	2450	2450	101
643	20241206	092800	9779520	2450	2475	2475	2450	2
644	20241206	092700	9774595	2450	2475	2475	2450	2
645	20241206	092600	9769670	2450	2450	2450	2450	1
646	20241206	092500	9767220	2450	2450	2450	2450	1
647	20241206	092400	9764770	2450	2450	2450	2450	1
648	20241206	092300	9762320	2450	2450	2450	2450	1
649	20241206	092200	9759870	2450	2450	2450	2450	1001
650	20241206	092100	7307420	2450	2450	2450	2450	1
651	20241206	092000	7304970	2450	2450	2450	2450	2
652	20241206	091900	7300070	2450	2450	2450	2450	1
653	20241206	091800	7297620	2450	2450	2450	2450	101
654	20241206	091700	7050170	2450	2450	2450	2450	1
655	20241206	091600	7047720	2450	2450	2450	2450	3
656	20241206	091500	7040370	2450	2450	2450	2450	101
657	20241206	091400	6792920	2450	2450	2450	2450	1
658	20241206	091300	6790470	2450	2450	2450	2450	1
659	20241206	091200	6788020	2450	2450	2450	2450	1
660	20241206	091100	6785570	2450	2450	2450	2450	1
661	20241206	091000	6783120	2450	2470	2470	2450	10
662	20241206	090900	6758440	2450	2450	2450	2450	2
663	20241206	090800	6753540	2450	2450	2450	2450	1
664	20241206	090700	6751090	2450	2450	2450	2450	1
665	20241206	090600	6748640	2450	2450	2450	2450	1
666	20241206	090500	6746190	2450	2470	2470	2450	54
667	20241206	090400	6612830	2450	2450	2450	2450	701
668	20241206	090300	4895380	2450	2450	2450	2450	26
669	20241206	090200	4831680	2450	2450	2450	2450	1
670	20241206	090100	4829230	2450	2450	2475	2450	464
671	20241206	090000	3692330	2450	2450	2465	2450	957