KissMeData/003240/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	184000	611386000	580000	580000	580000	580000	56
3	20241209	183900	611386000	580000	580000	580000	580000	0
4	20241209	183800	611386000	580000	580000	580000	580000	0
5	20241209	183700	611386000	580000	580000	580000	580000	0
6	20241209	183600	611386000	580000	580000	580000	580000	0
7	20241209	183500	611386000	580000	580000	580000	580000	0
8	20241209	183400	611386000	580000	580000	580000	580000	0
9	20241209	183300	611386000	580000	580000	580000	580000	0
10	20241209	183200	611386000	580000	580000	580000	580000	0
11	20241209	183100	611386000	580000	580000	580000	580000	0
12	20241209	183000	611386000	580000	580000	580000	580000	0
13	20241209	182900	611386000	580000	580000	580000	580000	0
14	20241209	182800	611386000	580000	580000	580000	580000	0
15	20241209	182700	611386000	580000	580000	580000	580000	0
16	20241209	182600	611386000	580000	580000	580000	580000	0
17	20241209	182500	611386000	580000	580000	580000	580000	0
18	20241209	182400	611386000	580000	580000	580000	580000	0
19	20241209	182300	611386000	580000	580000	580000	580000	0
20	20241209	182200	611386000	580000	580000	580000	580000	0
21	20241209	182100	611386000	580000	580000	580000	580000	0
22	20241209	182000	611386000	580000	580000	580000	580000	0
23	20241209	181900	611386000	580000	580000	580000	580000	0
24	20241209	181800	611386000	580000	580000	580000	580000	0
25	20241209	181700	611386000	580000	580000	580000	580000	0
26	20241209	181600	611386000	580000	580000	580000	580000	0
27	20241209	181500	611386000	580000	580000	580000	580000	0
28	20241209	181400	611386000	580000	580000	580000	580000	0
29	20241209	181300	611386000	580000	580000	580000	580000	0
30	20241209	181200	611386000	580000	580000	580000	580000	0
31	20241209	181100	611386000	580000	580000	580000	580000	0
32	20241209	181000	611386000	580000	580000	580000	580000	56
33	20241209	180900	611386000	580000	580000	580000	580000	0
34	20241209	180800	611386000	580000	580000	580000	580000	0
35	20241209	180700	611386000	580000	580000	580000	580000	0
36	20241209	180600	611386000	580000	580000	580000	580000	0
37	20241209	180500	611386000	580000	580000	580000	580000	0
38	20241209	180400	611386000	580000	580000	580000	580000	0
39	20241209	180300	611386000	580000	580000	580000	580000	0
40	20241209	180200	611386000	580000	580000	580000	580000	0
41	20241209	180100	611386000	580000	580000	580000	580000	0
42	20241209	180000	611386000	580000	580000	580000	580000	0
43	20241209	175900	611386000	580000	580000	580000	580000	0
44	20241209	175800	611386000	580000	580000	580000	580000	0
45	20241209	175700	611386000	580000	580000	580000	580000	0
46	20241209	175600	611386000	580000	580000	580000	580000	0
47	20241209	175500	611386000	580000	580000	580000	580000	0
48	20241209	175400	611386000	580000	580000	580000	580000	0
49	20241209	175300	611386000	580000	580000	580000	580000	0
50	20241209	175200	611386000	580000	580000	580000	580000	0
51	20241209	175100	611386000	580000	580000	580000	580000	0
52	20241209	175000	611386000	580000	580000	580000	580000	0
53	20241209	174900	611386000	580000	580000	580000	580000	0
54	20241209	174800	611386000	580000	580000	580000	580000	0
55	20241209	174700	611386000	580000	580000	580000	580000	0
56	20241209	174600	611386000	580000	580000	580000	580000	0
57	20241209	174500	611386000	580000	580000	580000	580000	0
58	20241209	174400	611386000	580000	580000	580000	580000	0
59	20241209	174300	611386000	580000	580000	580000	580000	0
60	20241209	174200	611386000	580000	580000	580000	580000	0
61	20241209	174100	611386000	580000	580000	580000	580000	0
62	20241209	174000	611386000	580000	580000	580000	580000	56
63	20241209	173900	611386000	580000	580000	580000	580000	0
64	20241209	173800	611386000	580000	580000	580000	580000	0
65	20241209	173700	611386000	580000	580000	580000	580000	0
66	20241209	173600	611386000	580000	580000	580000	580000	0
67	20241209	173500	611386000	580000	580000	580000	580000	0
68	20241209	173400	611386000	580000	580000	580000	580000	0
69	20241209	173300	611386000	580000	580000	580000	580000	0
70	20241209	173200	611386000	580000	580000	580000	580000	0
71	20241209	173100	611386000	580000	580000	580000	580000	0
72	20241209	173000	611386000	580000	580000	580000	580000	0
73	20241209	172900	611386000	580000	580000	580000	580000	0
74	20241209	172800	611386000	580000	580000	580000	580000	0
75	20241209	172700	611386000	580000	580000	580000	580000	0
76	20241209	172600	611386000	580000	580000	580000	580000	0
77	20241209	172500	611386000	580000	580000	580000	580000	0
78	20241209	172400	611386000	580000	580000	580000	580000	0
79	20241209	172300	611386000	580000	580000	580000	580000	0
80	20241209	172200	611386000	580000	580000	580000	580000	0
81	20241209	172100	611386000	580000	580000	580000	580000	0
82	20241209	172000	611386000	580000	580000	580000	580000	0
83	20241209	171900	611386000	580000	580000	580000	580000	0
84	20241209	171800	611386000	580000	580000	580000	580000	0
85	20241209	171700	611386000	580000	580000	580000	580000	0
86	20241209	171600	611386000	580000	580000	580000	580000	0
87	20241209	171500	611386000	580000	580000	580000	580000	0
88	20241209	171400	611386000	580000	580000	580000	580000	0
89	20241209	171300	611386000	580000	580000	580000	580000	0
90	20241209	171200	611386000	580000	580000	580000	580000	0
91	20241209	171100	611386000	580000	580000	580000	580000	0
92	20241209	171000	611386000	580000	580000	580000	580000	56
93	20241209	170900	611386000	580000	580000	580000	580000	0
94	20241209	170800	611386000	580000	580000	580000	580000	0
95	20241209	170700	611386000	580000	580000	580000	580000	0
96	20241209	170600	611386000	580000	580000	580000	580000	0
97	20241209	170500	611386000	580000	580000	580000	580000	0
98	20241209	170400	611386000	580000	580000	580000	580000	0
99	20241209	170300	611386000	580000	580000	580000	580000	0
100	20241209	170200	611386000	580000	580000	580000	580000	0
101	20241209	170100	611386000	580000	580000	580000	580000	0
102	20241209	170000	611386000	580000	580000	580000	580000	0
103	20241209	165900	611386000	580000	580000	580000	580000	0
104	20241209	165800	611386000	580000	580000	580000	580000	0
105	20241209	165700	611386000	580000	580000	580000	580000	0
106	20241209	165600	611386000	580000	580000	580000	580000	0
107	20241209	165500	611386000	580000	580000	580000	580000	0
108	20241209	165400	611386000	580000	580000	580000	580000	0
109	20241209	165300	611386000	580000	580000	580000	580000	0
110	20241209	165200	611386000	580000	580000	580000	580000	0
111	20241209	165100	611386000	580000	580000	580000	580000	0
112	20241209	165000	611386000	580000	580000	580000	580000	0
113	20241209	164900	611386000	580000	580000	580000	580000	0
114	20241209	164800	611386000	580000	580000	580000	580000	0
115	20241209	164700	611386000	580000	580000	580000	580000	0
116	20241209	164600	611386000	580000	580000	580000	580000	0
117	20241209	164500	611386000	580000	580000	580000	580000	0
118	20241209	164400	611386000	580000	580000	580000	580000	0
119	20241209	164300	611386000	580000	580000	580000	580000	0
120	20241209	164200	611386000	580000	580000	580000	580000	0
121	20241209	164100	611386000	580000	580000	580000	580000	0
122	20241209	164000	611386000	580000	580000	580000	580000	56
123	20241209	163900	611386000	580000	580000	580000	580000	0
124	20241209	163800	611386000	580000	580000	580000	580000	0
125	20241209	163700	611386000	580000	580000	580000	580000	0
126	20241209	163600	611386000	580000	580000	580000	580000	0
127	20241209	163500	611386000	580000	580000	580000	580000	0
128	20241209	163400	611386000	580000	580000	580000	580000	0
129	20241209	163300	611386000	580000	580000	580000	580000	0
130	20241209	163200	611386000	580000	580000	580000	580000	0
131	20241209	163100	611386000	580000	580000	580000	580000	0
132	20241209	163000	611386000	580000	580000	580000	580000	0
133	20241209	162900	611386000	580000	580000	580000	580000	0
134	20241209	162800	611386000	580000	580000	580000	580000	0
135	20241209	162700	611386000	580000	580000	580000	580000	0
136	20241209	162600	611386000	580000	580000	580000	580000	0
137	20241209	162500	611386000	580000	580000	580000	580000	0
138	20241209	162400	611386000	580000	580000	580000	580000	0
139	20241209	162300	611386000	580000	580000	580000	580000	0
140	20241209	162200	611386000	580000	580000	580000	580000	0
141	20241209	162100	611386000	580000	580000	580000	580000	0
142	20241209	162000	611386000	580000	580000	580000	580000	0
143	20241209	161900	611386000	580000	580000	580000	580000	0
144	20241209	161800	611386000	580000	580000	580000	580000	0
145	20241209	161700	611386000	580000	580000	580000	580000	0
146	20241209	161600	611386000	580000	580000	580000	580000	0
147	20241209	161500	611386000	580000	580000	580000	580000	0
148	20241209	161400	611386000	580000	580000	580000	580000	0
149	20241209	161300	611386000	580000	580000	580000	580000	0
150	20241209	161200	611386000	580000	580000	580000	580000	0
151	20241209	161100	611386000	580000	580000	580000	580000	0
152	20241209	161000	611386000	580000	580000	580000	580000	56
153	20241209	160900	611386000	580000	580000	580000	580000	0
154	20241209	160800	611386000	580000	580000	580000	580000	0
155	20241209	160700	611386000	580000	580000	580000	580000	0
156	20241209	160600	611386000	580000	580000	580000	580000	0
157	20241209	160500	611386000	580000	580000	580000	580000	0
158	20241209	160400	611386000	580000	580000	580000	580000	0
159	20241209	160300	611386000	580000	580000	580000	580000	0
160	20241209	160200	611386000	580000	580000	580000	580000	0
161	20241209	160100	611386000	580000	580000	580000	580000	0
162	20241209	160000	611386000	580000	580000	580000	580000	0
163	20241209	155900	611386000	580000	580000	580000	580000	0
164	20241209	155800	611386000	580000	580000	580000	580000	0
165	20241209	155700	611386000	580000	580000	580000	580000	0
166	20241209	155600	611386000	580000	580000	580000	580000	0
167	20241209	155500	611386000	580000	580000	580000	580000	0
168	20241209	155400	611386000	580000	580000	580000	580000	0
169	20241209	155300	611386000	580000	580000	580000	580000	0
170	20241209	155200	611386000	580000	580000	580000	580000	0
171	20241209	155100	611386000	580000	580000	580000	580000	0
172	20241209	155000	611386000	580000	580000	580000	580000	0
173	20241209	154900	611386000	580000	580000	580000	580000	0
174	20241209	154800	611386000	580000	580000	580000	580000	0
175	20241209	154700	611386000	580000	580000	580000	580000	0
176	20241209	154600	611386000	580000	580000	580000	580000	0
177	20241209	154500	611386000	580000	580000	580000	580000	0
178	20241209	154400	611386000	580000	580000	580000	580000	0
179	20241209	154300	611386000	580000	580000	580000	580000	0
180	20241209	154200	611386000	580000	580000	580000	580000	0
181	20241209	154100	611386000	580000	580000	580000	580000	0
182	20241209	154000	611386000	580000	580000	580000	580000	56
183	20241209	153900	611386000	580000	580000	580000	580000	0
184	20241209	153800	611386000	580000	580000	580000	580000	0
185	20241209	153700	611386000	580000	580000	580000	580000	0
186	20241209	153600	611386000	580000	580000	580000	580000	0
187	20241209	153500	611386000	580000	580000	580000	580000	0
188	20241209	153400	611386000	580000	580000	580000	580000	0
189	20241209	153300	611386000	580000	580000	580000	580000	0
190	20241209	153200	611386000	580000	580000	580000	580000	0
191	20241209	153100	611386000	580000	580000	580000	580000	0
192	20241209	153000	611386000	580000	580000	580000	580000	56
193	20241209	152900	578906000	580000	580000	580000	580000	0
194	20241209	152800	578906000	580000	580000	580000	580000	0
195	20241209	152700	578906000	580000	580000	580000	580000	0
196	20241209	152600	578906000	580000	580000	580000	580000	0
197	20241209	152500	578906000	580000	580000	580000	580000	0
198	20241209	152400	578906000	580000	580000	580000	580000	0
199	20241209	152300	578906000	580000	580000	580000	580000	0
200	20241209	152200	578906000	580000	580000	580000	580000	0
201	20241209	152100	578906000	580000	580000	580000	580000	0
202	20241209	152000	578906000	580000	580000	580000	580000	0
203	20241209	151900	578906000	580000	581000	582000	580000	12
204	20241209	151800	571937000	582000	582000	582000	582000	0
205	20241209	151700	571937000	582000	582000	582000	582000	1
206	20241209	151600	571355000	581000	581000	581000	581000	0
207	20241209	151500	571355000	581000	581000	581000	581000	0
208	20241209	151400	571355000	581000	581000	581000	581000	0
209	20241209	151300	571355000	581000	581000	581000	581000	0
210	20241209	151200	571355000	581000	582000	582000	581000	2
211	20241209	151100	570192000	580000	580000	580000	580000	0
212	20241209	151000	570192000	580000	580000	580000	580000	3
213	20241209	150900	568452000	582000	582000	582000	582000	0
214	20241209	150800	568452000	582000	582000	582000	582000	0
215	20241209	150700	568452000	582000	582000	582000	582000	0
216	20241209	150600	568452000	582000	582000	582000	582000	0
217	20241209	150500	568452000	582000	582000	582000	582000	6
218	20241209	150400	564960000	582000	582000	582000	582000	0
219	20241209	150300	564960000	582000	582000	582000	582000	0
220	20241209	150200	564960000	582000	582000	582000	582000	1
221	20241209	150100	564378000	582000	582000	582000	582000	0
222	20241209	150000	564378000	582000	582000	582000	582000	2
223	20241209	145900	563214000	582000	582000	582000	582000	0
224	20241209	145800	563214000	582000	582000	582000	582000	1
225	20241209	145700	562632000	581000	581000	581000	581000	1
226	20241209	145600	562051000	581000	581000	581000	581000	5
227	20241209	145500	559146000	580000	578000	580000	578000	11
228	20241209	145400	552768000	579000	579000	579000	579000	0
229	20241209	145300	552768000	579000	578000	579000	578000	5
230	20241209	145200	549876000	578000	578000	578000	578000	0
231	20241209	145100	549876000	578000	578000	578000	578000	0
232	20241209	145000	549876000	578000	578000	578000	578000	0
233	20241209	144900	549876000	578000	578000	578000	578000	0
234	20241209	144800	549876000	578000	578000	578000	578000	0
235	20241209	144700	549876000	578000	578000	578000	578000	3
236	20241209	144600	548142000	578000	579000	579000	578000	8
237	20241209	144500	543512000	580000	580000	580000	580000	1
238	20241209	144400	542932000	580000	580000	580000	580000	23
239	20241209	144300	529592000	580000	580000	580000	580000	2
240	20241209	144200	528432000	580000	580000	580000	580000	7
241	20241209	144100	524372000	580000	580000	580000	580000	0
242	20241209	144000	524372000	580000	580000	580000	580000	0
243	20241209	143900	524372000	580000	580000	580000	580000	0
244	20241209	143800	524372000	580000	580000	580000	580000	0
245	20241209	143700	524372000	580000	580000	580000	580000	0
246	20241209	143600	524372000	580000	580000	580000	580000	0
247	20241209	143500	524372000	580000	580000	580000	580000	0
248	20241209	143400	524372000	580000	580000	580000	580000	0
249	20241209	143300	524372000	580000	580000	580000	580000	0
250	20241209	143200	524372000	580000	580000	580000	580000	4
251	20241209	143100	522052000	582000	582000	582000	582000	1
252	20241209	143000	521470000	581000	581000	581000	581000	0
253	20241209	142900	521470000	581000	581000	581000	581000	1
254	20241209	142800	520889000	581000	581000	581000	581000	0
255	20241209	142700	520889000	581000	581000	581000	581000	3
256	20241209	142600	519146000	581000	581000	581000	581000	0
257	20241209	142500	519146000	581000	581000	581000	581000	0
258	20241209	142400	519146000	581000	581000	581000	581000	2
259	20241209	142300	517984000	581000	581000	581000	581000	0
260	20241209	142200	517984000	581000	581000	581000	581000	1
261	20241209	142100	517403000	581000	581000	581000	581000	2
262	20241209	142000	516241000	581000	581000	581000	581000	0
263	20241209	141900	516241000	581000	581000	581000	581000	3
264	20241209	141800	514498000	581000	581000	581000	581000	1
265	20241209	141700	513917000	581000	581000	581000	581000	0
266	20241209	141600	513917000	581000	581000	581000	581000	0
267	20241209	141500	513917000	581000	581000	581000	581000	0
268	20241209	141400	513917000	581000	581000	581000	581000	2
269	20241209	141300	512755000	581000	581000	581000	581000	0
270	20241209	141200	512755000	581000	581000	581000	581000	6
271	20241209	141100	509269000	581000	581000	581000	581000	1
272	20241209	141000	508688000	582000	582000	582000	582000	0
273	20241209	140900	508688000	582000	582000	582000	582000	0
274	20241209	140800	508688000	582000	582000	582000	582000	0
275	20241209	140700	508688000	582000	582000	582000	582000	0
276	20241209	140600	508688000	582000	582000	582000	582000	0
277	20241209	140500	508688000	582000	582000	582000	582000	1
278	20241209	140400	508106000	580000	583000	583000	580000	19
279	20241209	140300	497067000	583000	583000	583000	583000	0
280	20241209	140200	497067000	583000	583000	583000	583000	0
281	20241209	140100	497067000	583000	583000	583000	583000	0
282	20241209	140000	497067000	583000	583000	583000	583000	0
283	20241209	135900	497067000	583000	583000	583000	583000	1
284	20241209	135800	496484000	583000	583000	583000	583000	0
285	20241209	135700	496484000	583000	583000	583000	583000	0
286	20241209	135600	496484000	583000	583000	583000	583000	0
287	20241209	135500	496484000	583000	583000	583000	583000	3
288	20241209	135400	494735000	584000	584000	584000	584000	0
289	20241209	135300	494735000	584000	584000	584000	584000	1
290	20241209	135200	494151000	583000	583000	583000	583000	0
291	20241209	135100	494151000	583000	583000	583000	583000	0
292	20241209	135000	494151000	583000	583000	583000	583000	2
293	20241209	134900	492985000	583000	583000	583000	583000	0
294	20241209	134800	492985000	583000	583000	583000	583000	1
295	20241209	134700	492402000	584000	584000	584000	584000	1
296	20241209	134600	491818000	584000	584000	584000	584000	0
297	20241209	134500	491818000	584000	584000	584000	584000	3
298	20241209	134400	490066000	584000	584000	584000	584000	0
299	20241209	134300	490066000	584000	584000	584000	584000	0
300	20241209	134200	490066000	584000	584000	584000	584000	10
301	20241209	134100	484226000	584000	584000	584000	584000	3
302	20241209	134000	482474000	584000	584000	584000	584000	0
303	20241209	133900	482474000	584000	584000	584000	584000	3
304	20241209	133800	480722000	585000	585000	585000	585000	18
305	20241209	133700	470192000	585000	585000	585000	585000	0
306	20241209	133600	470192000	585000	585000	585000	585000	0
307	20241209	133500	470192000	585000	585000	585000	585000	1
308	20241209	133400	469607000	585000	585000	585000	585000	0
309	20241209	133300	469607000	585000	585000	585000	585000	0
310	20241209	133200	469607000	585000	585000	585000	585000	0
311	20241209	133100	469607000	585000	585000	585000	585000	0
312	20241209	133000	469607000	585000	585000	585000	585000	0
313	20241209	132900	469607000	585000	585000	585000	585000	0
314	20241209	132800	469607000	585000	585000	585000	585000	0
315	20241209	132700	469607000	585000	585000	585000	585000	0
316	20241209	132600	469607000	585000	585000	585000	585000	0
317	20241209	132500	469607000	585000	585000	585000	585000	0
318	20241209	132400	469607000	585000	585000	585000	585000	0
319	20241209	132300	469607000	585000	585000	585000	585000	0
320	20241209	132200	469607000	585000	585000	585000	585000	2
321	20241209	132100	468437000	585000	585000	585000	585000	0
322	20241209	132000	468437000	585000	585000	585000	585000	0
323	20241209	131900	468437000	585000	585000	585000	585000	0
324	20241209	131800	468437000	585000	585000	585000	585000	0
325	20241209	131700	468437000	585000	585000	585000	585000	3
326	20241209	131600	466682000	585000	585000	585000	585000	0
327	20241209	131500	466682000	585000	585000	585000	585000	1
328	20241209	131400	466097000	585000	585000	585000	585000	0
329	20241209	131300	466097000	585000	585000	585000	585000	0
330	20241209	131200	466097000	585000	585000	585000	585000	2
331	20241209	131100	464927000	586000	586000	586000	586000	0
332	20241209	131000	464927000	586000	586000	586000	586000	2
333	20241209	130900	463755000	586000	586000	586000	586000	3
334	20241209	130800	461997000	585000	585000	585000	585000	0
335	20241209	130700	461997000	585000	585000	585000	585000	0
336	20241209	130600	461997000	585000	585000	585000	585000	4
337	20241209	130500	459657000	585000	586000	586000	585000	10
338	20241209	130400	453804000	586000	587000	587000	586000	2
339	20241209	130300	452631000	587000	587000	587000	587000	0
340	20241209	130200	452631000	587000	587000	587000	587000	2
341	20241209	130100	451457000	589000	589000	589000	589000	0
342	20241209	130000	451457000	589000	589000	589000	589000	1
343	20241209	125900	450868000	589000	589000	589000	589000	0
344	20241209	125800	450868000	589000	589000	589000	589000	1
345	20241209	125700	450279000	589000	589000	589000	589000	0
346	20241209	125600	450279000	589000	589000	589000	589000	0
347	20241209	125500	450279000	589000	589000	589000	589000	0
348	20241209	125400	450279000	589000	589000	589000	589000	0
349	20241209	125300	450279000	589000	589000	589000	589000	2
350	20241209	125200	449101000	589000	589000	589000	589000	0
351	20241209	125100	449101000	589000	589000	589000	589000	0
352	20241209	125000	449101000	589000	590000	591000	589000	110
353	20241209	124900	384206000	590000	590000	590000	590000	0
354	20241209	124800	384206000	590000	590000	590000	590000	20
355	20241209	124700	372406000	590000	591000	591000	590000	20
356	20241209	124600	360603000	592000	592000	592000	592000	0
357	20241209	124500	360603000	592000	592000	592000	592000	0
358	20241209	124400	360603000	592000	592000	592000	592000	0
359	20241209	124300	360603000	592000	592000	592000	592000	2
360	20241209	124200	359419000	592000	592000	592000	592000	0
361	20241209	124100	359419000	592000	592000	592000	592000	1
362	20241209	124000	358827000	592000	592000	592000	592000	0
363	20241209	123900	358827000	592000	592000	592000	592000	0
364	20241209	123800	358827000	592000	592000	592000	592000	20
365	20241209	123700	346987000	591000	591000	591000	591000	10
366	20241209	123600	341077000	591000	590000	591000	590000	31
367	20241209	123500	322776000	590000	590000	590000	590000	0
368	20241209	123400	322776000	590000	590000	590000	590000	0
369	20241209	123300	322776000	590000	590000	590000	590000	0
370	20241209	123200	322776000	590000	590000	590000	590000	1
371	20241209	123100	322186000	590000	590000	590000	590000	0
372	20241209	123000	322186000	590000	590000	590000	590000	0
373	20241209	122900	322186000	590000	590000	590000	590000	0
374	20241209	122800	322186000	590000	590000	590000	590000	0
375	20241209	122700	322186000	590000	590000	590000	590000	4
376	20241209	122600	319826000	590000	590000	590000	590000	0
377	20241209	122500	319826000	590000	590000	590000	590000	0
378	20241209	122400	319826000	590000	591000	591000	590000	66
379	20241209	122300	280828000	592000	592000	592000	592000	0
380	20241209	122200	280828000	592000	592000	592000	592000	0
381	20241209	122100	280828000	592000	592000	592000	592000	0
382	20241209	122000	280828000	592000	592000	592000	592000	0
383	20241209	121900	280828000	592000	592000	592000	592000	0
384	20241209	121800	280828000	592000	592000	592000	592000	0
385	20241209	121700	280828000	592000	592000	592000	592000	1
386	20241209	121600	280236000	592000	592000	592000	592000	0
387	20241209	121500	280236000	592000	591000	592000	591000	7
388	20241209	121400	276095000	591000	591000	591000	591000	6
389	20241209	121300	272549000	591000	591000	591000	591000	0
390	20241209	121200	272549000	591000	591000	591000	591000	0
391	20241209	121100	272549000	591000	591000	591000	591000	0
392	20241209	121000	272549000	591000	591000	591000	591000	0
393	20241209	120900	272549000	591000	591000	591000	591000	0
394	20241209	120800	272549000	591000	591000	591000	591000	0
395	20241209	120700	272549000	591000	591000	591000	591000	23
396	20241209	120600	258956000	591000	592000	592000	591000	3
397	20241209	120500	257181000	592000	592000	592000	592000	1
398	20241209	120400	256589000	591000	591000	591000	591000	45
399	20241209	120300	229994000	593000	593000	593000	593000	0
400	20241209	120200	229994000	593000	593000	593000	593000	0
401	20241209	120100	229994000	593000	593000	593000	593000	1
402	20241209	120000	229401000	592000	592000	592000	592000	4
403	20241209	115900	227033000	592000	592000	592000	592000	1
404	20241209	115800	226441000	592000	592000	592000	592000	0
405	20241209	115700	226441000	592000	592000	592000	592000	0
406	20241209	115600	226441000	592000	592000	592000	592000	0
407	20241209	115500	226441000	592000	592000	592000	592000	0
408	20241209	115400	226441000	592000	592000	592000	592000	2
409	20241209	115300	225257000	594000	594000	594000	594000	0
410	20241209	115200	225257000	594000	594000	594000	594000	1
411	20241209	115100	224663000	592000	592000	592000	592000	0
412	20241209	115000	224663000	592000	592000	592000	592000	0
413	20241209	114900	224663000	592000	592000	592000	592000	0
414	20241209	114800	224663000	592000	592000	592000	592000	1
415	20241209	114700	224071000	594000	594000	594000	594000	0
416	20241209	114600	224071000	594000	594000	594000	594000	0
417	20241209	114500	224071000	594000	594000	594000	594000	0
418	20241209	114400	224071000	594000	594000	594000	594000	0
419	20241209	114300	224071000	594000	594000	594000	594000	0
420	20241209	114200	224071000	594000	594000	594000	594000	0
421	20241209	114100	224071000	594000	594000	594000	594000	0
422	20241209	114000	224071000	594000	594000	594000	594000	0
423	20241209	113900	224071000	594000	594000	594000	594000	2
424	20241209	113800	222883000	592000	592000	592000	592000	0
425	20241209	113700	222883000	592000	592000	592000	592000	0
426	20241209	113600	222883000	592000	592000	592000	592000	0
427	20241209	113500	222883000	592000	592000	592000	592000	0
428	20241209	113400	222883000	592000	592000	592000	592000	0
429	20241209	113300	222883000	592000	592000	592000	592000	0
430	20241209	113200	222883000	592000	592000	592000	592000	0
431	20241209	113100	222883000	592000	592000	592000	592000	0
432	20241209	113000	222883000	592000	592000	592000	592000	0
433	20241209	112900	222883000	592000	592000	592000	592000	0
434	20241209	112800	222883000	592000	592000	592000	592000	0
435	20241209	112700	222883000	592000	592000	592000	592000	0
436	20241209	112600	222883000	592000	592000	592000	592000	0
437	20241209	112500	222883000	592000	592000	592000	592000	0
438	20241209	112400	222883000	592000	592000	592000	592000	0
439	20241209	112300	222883000	592000	592000	592000	592000	0
440	20241209	112200	222883000	592000	592000	592000	592000	0
441	20241209	112100	222883000	592000	592000	592000	592000	0
442	20241209	112000	222883000	592000	592000	592000	592000	4
443	20241209	111900	220515000	592000	592000	592000	592000	0
444	20241209	111800	220515000	592000	592000	592000	592000	0
445	20241209	111700	220515000	592000	592000	592000	592000	0
446	20241209	111600	220515000	592000	592000	592000	592000	0
447	20241209	111500	220515000	592000	592000	592000	592000	0
448	20241209	111400	220515000	592000	592000	592000	592000	0
449	20241209	111300	220515000	592000	592000	592000	592000	0
450	20241209	111200	220515000	592000	594000	594000	592000	3
451	20241209	111100	218737000	592000	592000	592000	592000	0
452	20241209	111000	218737000	592000	592000	592000	592000	1
453	20241209	110900	218145000	592000	592000	592000	592000	0
454	20241209	110800	218145000	592000	592000	592000	592000	0
455	20241209	110700	218145000	592000	592000	592000	592000	0
456	20241209	110600	218145000	592000	592000	592000	592000	0
457	20241209	110500	218145000	592000	592000	592000	592000	0
458	20241209	110400	218145000	592000	592000	592000	592000	1
459	20241209	110300	217553000	594000	594000	594000	594000	0
460	20241209	110200	217553000	594000	594000	594000	594000	0
461	20241209	110100	217553000	594000	594000	594000	594000	0
462	20241209	110000	217553000	594000	594000	594000	594000	0
463	20241209	105900	217553000	594000	594000	594000	594000	0
464	20241209	105800	217553000	594000	594000	594000	594000	0
465	20241209	105700	217553000	594000	594000	594000	594000	0
466	20241209	105600	217553000	594000	594000	594000	594000	0
467	20241209	105500	217553000	594000	593000	594000	590000	46
468	20241209	105400	190360000	593000	593000	593000	593000	0
469	20241209	105300	190360000	593000	593000	593000	593000	0
470	20241209	105200	190360000	593000	593000	593000	593000	1
471	20241209	105100	189767000	593000	593000	593000	593000	0
472	20241209	105000	189767000	593000	593000	593000	593000	0
473	20241209	104900	189767000	593000	593000	593000	593000	0
474	20241209	104800	189767000	593000	593000	593000	593000	2
475	20241209	104700	188581000	593000	593000	593000	593000	0
476	20241209	104600	188581000	593000	593000	593000	593000	0
477	20241209	104500	188581000	593000	593000	593000	593000	0
478	20241209	104400	188581000	593000	593000	593000	593000	0
479	20241209	104300	188581000	593000	593000	593000	593000	0
480	20241209	104200	188581000	593000	593000	593000	593000	0
481	20241209	104100	188581000	593000	593000	593000	593000	0
482	20241209	104000	188581000	593000	593000	593000	593000	0
483	20241209	103900	188581000	593000	593000	593000	593000	0
484	20241209	103800	188581000	593000	593000	593000	593000	0
485	20241209	103700	188581000	593000	593000	593000	593000	0
486	20241209	103600	188581000	593000	593000	593000	593000	0
487	20241209	103500	188581000	593000	593000	593000	593000	0
488	20241209	103400	188581000	593000	593000	593000	593000	0
489	20241209	103300	188581000	593000	593000	593000	593000	0
490	20241209	103200	188581000	593000	593000	593000	593000	0
491	20241209	103100	188581000	593000	593000	593000	593000	0
492	20241209	103000	188581000	593000	593000	593000	593000	0
493	20241209	102900	188581000	593000	593000	593000	593000	0
494	20241209	102800	188581000	593000	593000	593000	593000	0
495	20241209	102700	188581000	593000	593000	593000	593000	0
496	20241209	102600	188581000	593000	593000	593000	593000	8
497	20241209	102500	183837000	592000	592000	592000	592000	0
498	20241209	102400	183837000	592000	592000	592000	592000	0
499	20241209	102300	183837000	592000	592000	592000	592000	1
500	20241209	102200	183245000	593000	592000	593000	592000	2
501	20241209	102100	182060000	592000	592000	592000	592000	1
502	20241209	102000	181468000	592000	592000	592000	592000	0
503	20241209	101900	181468000	592000	592000	592000	591000	8
504	20241209	101800	176738000	593000	593000	593000	593000	0
505	20241209	101700	176738000	593000	593000	593000	593000	0
506	20241209	101600	176738000	593000	593000	593000	593000	0
507	20241209	101500	176738000	593000	593000	593000	593000	0
508	20241209	101400	176738000	593000	593000	593000	593000	0
509	20241209	101300	176738000	593000	593000	593000	593000	0
510	20241209	101200	176738000	593000	592000	593000	592000	10
511	20241209	101100	170817000	593000	593000	593000	593000	8
512	20241209	101000	166073000	594000	594000	594000	594000	0
513	20241209	100900	166073000	594000	597000	597000	594000	24
514	20241209	100800	151810000	596000	596000	596000	596000	0
515	20241209	100700	151810000	596000	596000	596000	596000	0
516	20241209	100600	151810000	596000	596000	596000	596000	0
517	20241209	100500	151810000	596000	596000	596000	596000	0
518	20241209	100400	151810000	596000	596000	596000	596000	0
519	20241209	100300	151810000	596000	596000	596000	596000	1
520	20241209	100200	151214000	596000	596000	596000	596000	0
521	20241209	100100	151214000	596000	596000	596000	596000	0
522	20241209	100000	151214000	596000	596000	596000	596000	6
523	20241209	095900	147638000	596000	596000	596000	596000	0
524	20241209	095800	147638000	596000	596000	596000	596000	0
525	20241209	095700	147638000	596000	596000	596000	596000	0
526	20241209	095600	147638000	596000	596000	596000	596000	1
527	20241209	095500	147042000	594000	594000	594000	594000	2
528	20241209	095400	145854000	594000	593000	594000	593000	16
529	20241209	095300	136365000	593000	593000	593000	593000	0
530	20241209	095200	136365000	593000	593000	593000	593000	0
531	20241209	095100	136365000	593000	593000	593000	593000	1
532	20241209	095000	135772000	592000	592000	592000	592000	0
533	20241209	094900	135772000	592000	592000	592000	592000	0
534	20241209	094800	135772000	592000	592000	592000	592000	3
535	20241209	094700	133996000	592000	592000	592000	592000	6
536	20241209	094600	130444000	592000	592000	592000	592000	0
537	20241209	094500	130444000	592000	592000	592000	592000	0
538	20241209	094400	130444000	592000	592000	592000	592000	0
539	20241209	094300	130444000	592000	592000	592000	592000	0
540	20241209	094200	130444000	592000	592000	592000	592000	0
541	20241209	094100	130444000	592000	591000	592000	591000	4
542	20241209	094000	128077000	591000	591000	591000	591000	3
543	20241209	093900	126304000	591000	591000	591000	591000	0
544	20241209	093800	126304000	591000	591000	591000	591000	27
545	20241209	093700	110347000	592000	592000	592000	592000	10
546	20241209	093600	104427000	593000	593000	593000	593000	0
547	20241209	093500	104427000	593000	593000	593000	593000	0
548	20241209	093400	104427000	593000	593000	593000	593000	0
549	20241209	093300	104427000	593000	592000	593000	592000	3
550	20241209	093200	102649000	593000	592000	593000	592000	5
551	20241209	093100	99688000	593000	593000	593000	593000	21
552	20241209	093000	87235000	594000	594000	594000	594000	0
553	20241209	092900	87235000	594000	594000	594000	594000	0
554	20241209	092800	87235000	594000	594000	594000	594000	2
555	20241209	092700	86047000	594000	594000	594000	594000	2
556	20241209	092600	84859000	594000	594000	594000	594000	0
557	20241209	092500	84859000	594000	595000	595000	594000	26
558	20241209	092400	69390000	595000	596000	596000	595000	3
559	20241209	092300	67604000	596000	596000	596000	596000	0
560	20241209	092200	67604000	596000	596000	596000	596000	1
561	20241209	092100	67008000	596000	596000	596000	596000	1
562	20241209	092000	66412000	595000	595000	595000	595000	0
563	20241209	091900	66412000	595000	595000	595000	595000	0
564	20241209	091800	66412000	595000	595000	595000	595000	1
565	20241209	091700	65817000	595000	595000	595000	595000	1
566	20241209	091600	65222000	596000	595000	596000	595000	17
567	20241209	091500	55093000	596000	597000	597000	596000	12
568	20241209	091400	47940000	596000	598000	598000	596000	16
569	20241209	091300	38402000	598000	600000	600000	598000	6
570	20241209	091200	34804000	600000	600000	600000	600000	8
571	20241209	091100	30004000	600000	600000	600000	600000	0
572	20241209	091000	30004000	600000	600000	600000	600000	0
573	20241209	090900	30004000	600000	600000	600000	600000	0
574	20241209	090800	30004000	600000	600000	600000	600000	0
575	20241209	090700	30004000	600000	600000	600000	600000	1
576	20241209	090600	29404000	600000	600000	600000	600000	0
577	20241209	090500	29404000	600000	600000	600000	600000	32
578	20241209	090400	10204000	600000	600000	600000	600000	1
579	20241209	090300	9604000	600000	600000	600000	600000	4
580	20241209	090200	7204000	600000	600000	600000	600000	0
581	20241209	090100	7204000	600000	601000	601000	600000	12
582	20241209	090000	0	608000	608000	608000	608000	0