KissMeData/267080/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	210300	9079905	2430	2430	2430	2430	3
3	20241205	210200	9079905	2430	2430	2430	2430	0
4	20241205	210100	9079905	2430	2430	2430	2430	0
5	20241205	210000	9079905	2430	2430	2430	2430	0
6	20241205	205900	9079905	2430	2430	2430	2430	0
7	20241205	205800	9079905	2430	2430	2430	2430	0
8	20241205	205700	9079905	2430	2430	2430	2430	0
9	20241205	205600	9079905	2430	2430	2430	2430	0
10	20241205	205500	9079905	2430	2430	2430	2430	0
11	20241205	205400	9079905	2430	2430	2430	2430	0
12	20241205	205300	9079905	2430	2430	2430	2430	0
13	20241205	205200	9079905	2430	2430	2430	2430	0
14	20241205	205100	9079905	2430	2430	2430	2430	0
15	20241205	205000	9079905	2430	2430	2430	2430	0
16	20241205	204900	9079905	2430	2430	2430	2430	0
17	20241205	204800	9079905	2430	2430	2430	2430	0
18	20241205	204700	9079905	2430	2430	2430	2430	0
19	20241205	204600	9079905	2430	2430	2430	2430	0
20	20241205	204500	9079905	2430	2430	2430	2430	0
21	20241205	204400	9079905	2430	2430	2430	2430	0
22	20241205	204300	9079905	2430	2430	2430	2430	0
23	20241205	204200	9079905	2430	2430	2430	2430	0
24	20241205	204100	9079905	2430	2430	2430	2430	0
25	20241205	204000	9079905	2430	2430	2430	2430	0
26	20241205	203900	9079905	2430	2430	2430	2430	0
27	20241205	203800	9079905	2430	2430	2430	2430	0
28	20241205	203700	9079905	2430	2430	2430	2430	0
29	20241205	203600	9079905	2430	2430	2430	2430	0
30	20241205	203500	9079905	2430	2430	2430	2430	0
31	20241205	203400	9079905	2430	2430	2430	2430	0
32	20241205	203300	9079905	2430	2430	2430	2430	3
33	20241205	203200	9079905	2430	2430	2430	2430	0
34	20241205	203100	9079905	2430	2430	2430	2430	0
35	20241205	203000	9079905	2430	2430	2430	2430	0
36	20241205	202900	9079905	2430	2430	2430	2430	0
37	20241205	202800	9079905	2430	2430	2430	2430	0
38	20241205	202700	9079905	2430	2430	2430	2430	0
39	20241205	202600	9079905	2430	2430	2430	2430	0
40	20241205	202500	9079905	2430	2430	2430	2430	0
41	20241205	202400	9079905	2430	2430	2430	2430	0
42	20241205	202300	9079905	2430	2430	2430	2430	0
43	20241205	202200	9079905	2430	2430	2430	2430	0
44	20241205	202100	9079905	2430	2430	2430	2430	0
45	20241205	202000	9079905	2430	2430	2430	2430	0
46	20241205	201900	9079905	2430	2430	2430	2430	0
47	20241205	201800	9079905	2430	2430	2430	2430	0
48	20241205	201700	9079905	2430	2430	2430	2430	0
49	20241205	201600	9079905	2430	2430	2430	2430	0
50	20241205	201500	9079905	2430	2430	2430	2430	0
51	20241205	201400	9079905	2430	2430	2430	2430	0
52	20241205	201300	9079905	2430	2430	2430	2430	0
53	20241205	201200	9079905	2430	2430	2430	2430	0
54	20241205	201100	9079905	2430	2430	2430	2430	0
55	20241205	201000	9079905	2430	2430	2430	2430	0
56	20241205	200900	9079905	2430	2430	2430	2430	0
57	20241205	200800	9079905	2430	2430	2430	2430	0
58	20241205	200700	9079905	2430	2430	2430	2430	0
59	20241205	200600	9079905	2430	2430	2430	2430	0
60	20241205	200500	9079905	2430	2430	2430	2430	0
61	20241205	200400	9079905	2430	2430	2430	2430	0
62	20241205	200300	9079905	2430	2430	2430	2430	3
63	20241205	200200	9079905	2430	2430	2430	2430	0
64	20241205	200100	9079905	2430	2430	2430	2430	0
65	20241205	200000	9079905	2430	2430	2430	2430	0
66	20241205	195900	9079905	2430	2430	2430	2430	0
67	20241205	195800	9079905	2430	2430	2430	2430	0
68	20241205	195700	9079905	2430	2430	2430	2430	0
69	20241205	195600	9079905	2430	2430	2430	2430	0
70	20241205	195500	9079905	2430	2430	2430	2430	0
71	20241205	195400	9079905	2430	2430	2430	2430	0
72	20241205	195300	9079905	2430	2430	2430	2430	0
73	20241205	195200	9079905	2430	2430	2430	2430	0
74	20241205	195100	9079905	2430	2430	2430	2430	0
75	20241205	195000	9079905	2430	2430	2430	2430	0
76	20241205	194900	9079905	2430	2430	2430	2430	0
77	20241205	194800	9079905	2430	2430	2430	2430	0
78	20241205	194700	9079905	2430	2430	2430	2430	0
79	20241205	194600	9079905	2430	2430	2430	2430	0
80	20241205	194500	9079905	2430	2430	2430	2430	0
81	20241205	194400	9079905	2430	2430	2430	2430	0
82	20241205	194300	9079905	2430	2430	2430	2430	0
83	20241205	194200	9079905	2430	2430	2430	2430	0
84	20241205	194100	9079905	2430	2430	2430	2430	0
85	20241205	194000	9079905	2430	2430	2430	2430	0
86	20241205	193900	9079905	2430	2430	2430	2430	0
87	20241205	193800	9079905	2430	2430	2430	2430	0
88	20241205	193700	9079905	2430	2430	2430	2430	0
89	20241205	193600	9079905	2430	2430	2430	2430	0
90	20241205	193500	9079905	2430	2430	2430	2430	0
91	20241205	193400	9079905	2430	2430	2430	2430	0
92	20241205	193300	9079905	2430	2430	2430	2430	3
93	20241205	193200	9079905	2430	2430	2430	2430	0
94	20241205	193100	9079905	2430	2430	2430	2430	0
95	20241205	193000	9079905	2430	2430	2430	2430	0
96	20241205	192900	9079905	2430	2430	2430	2430	0
97	20241205	192800	9079905	2430	2430	2430	2430	0
98	20241205	192700	9079905	2430	2430	2430	2430	0
99	20241205	192600	9079905	2430	2430	2430	2430	0
100	20241205	192500	9079905	2430	2430	2430	2430	0
101	20241205	192400	9079905	2430	2430	2430	2430	0
102	20241205	192300	9079905	2430	2430	2430	2430	0
103	20241205	192200	9079905	2430	2430	2430	2430	0
104	20241205	192100	9079905	2430	2430	2430	2430	0
105	20241205	192000	9079905	2430	2430	2430	2430	0
106	20241205	191900	9079905	2430	2430	2430	2430	0
107	20241205	191800	9079905	2430	2430	2430	2430	0
108	20241205	191700	9079905	2430	2430	2430	2430	0
109	20241205	191600	9079905	2430	2430	2430	2430	0
110	20241205	191500	9079905	2430	2430	2430	2430	0
111	20241205	191400	9079905	2430	2430	2430	2430	0
112	20241205	191300	9079905	2430	2430	2430	2430	0
113	20241205	191200	9079905	2430	2430	2430	2430	0
114	20241205	191100	9079905	2430	2430	2430	2430	0
115	20241205	191000	9079905	2430	2430	2430	2430	0
116	20241205	190900	9079905	2430	2430	2430	2430	0
117	20241205	190800	9079905	2430	2430	2430	2430	0
118	20241205	190700	9079905	2430	2430	2430	2430	0
119	20241205	190600	9079905	2430	2430	2430	2430	0
120	20241205	190500	9079905	2430	2430	2430	2430	0
121	20241205	190400	9079905	2430	2430	2430	2430	0
122	20241205	190300	9079905	2430	2430	2430	2430	3
123	20241205	190200	9079905	2430	2430	2430	2430	0
124	20241205	190100	9079905	2430	2430	2430	2430	0
125	20241205	190000	9079905	2430	2430	2430	2430	0
126	20241205	185900	9079905	2430	2430	2430	2430	0
127	20241205	185800	9079905	2430	2430	2430	2430	0
128	20241205	185700	9079905	2430	2430	2430	2430	0
129	20241205	185600	9079905	2430	2430	2430	2430	0
130	20241205	185500	9079905	2430	2430	2430	2430	0
131	20241205	185400	9079905	2430	2430	2430	2430	0
132	20241205	185300	9079905	2430	2430	2430	2430	0
133	20241205	185200	9079905	2430	2430	2430	2430	0
134	20241205	185100	9079905	2430	2430	2430	2430	0
135	20241205	185000	9079905	2430	2430	2430	2430	0
136	20241205	184900	9079905	2430	2430	2430	2430	0
137	20241205	184800	9079905	2430	2430	2430	2430	0
138	20241205	184700	9079905	2430	2430	2430	2430	0
139	20241205	184600	9079905	2430	2430	2430	2430	0
140	20241205	184500	9079905	2430	2430	2430	2430	0
141	20241205	184400	9079905	2430	2430	2430	2430	0
142	20241205	184300	9079905	2430	2430	2430	2430	0
143	20241205	184200	9079905	2430	2430	2430	2430	0
144	20241205	184100	9079905	2430	2430	2430	2430	0
145	20241205	184000	9079905	2430	2430	2430	2430	0
146	20241205	183900	9079905	2430	2430	2430	2430	0
147	20241205	183800	9079905	2430	2430	2430	2430	0
148	20241205	183700	9079905	2430	2430	2430	2430	0
149	20241205	183600	9079905	2430	2430	2430	2430	0
150	20241205	183500	9079905	2430	2430	2430	2430	0
151	20241205	183400	9079905	2430	2430	2430	2430	0
152	20241205	183300	9079905	2430	2430	2430	2430	3
153	20241205	183200	9079905	2430	2430	2430	2430	0
154	20241205	183100	9079905	2430	2430	2430	2430	0
155	20241205	183000	9079905	2430	2430	2430	2430	0
156	20241205	182900	9079905	2430	2430	2430	2430	0
157	20241205	182800	9079905	2430	2430	2430	2430	0
158	20241205	182700	9079905	2430	2430	2430	2430	0
159	20241205	182600	9079905	2430	2430	2430	2430	0
160	20241205	182500	9079905	2430	2430	2430	2430	0
161	20241205	182400	9079905	2430	2430	2430	2430	0
162	20241205	182300	9079905	2430	2430	2430	2430	0
163	20241205	182200	9079905	2430	2430	2430	2430	0
164	20241205	182100	9079905	2430	2430	2430	2430	0
165	20241205	182000	9079905	2430	2430	2430	2430	0
166	20241205	181900	9079905	2430	2430	2430	2430	0
167	20241205	181800	9079905	2430	2430	2430	2430	0
168	20241205	181700	9079905	2430	2430	2430	2430	0
169	20241205	181600	9079905	2430	2430	2430	2430	0
170	20241205	181500	9079905	2430	2430	2430	2430	0
171	20241205	181400	9079905	2430	2430	2430	2430	0
172	20241205	181300	9079905	2430	2430	2430	2430	0
173	20241205	181200	9079905	2430	2430	2430	2430	0
174	20241205	181100	9079905	2430	2430	2430	2430	0
175	20241205	181000	9079905	2430	2430	2430	2430	0
176	20241205	180900	9079905	2430	2430	2430	2430	0
177	20241205	180800	9079905	2430	2430	2430	2430	0
178	20241205	180700	9079905	2430	2430	2430	2430	0
179	20241205	180600	9079905	2430	2430	2430	2430	0
180	20241205	180500	9079905	2430	2430	2430	2430	0
181	20241205	180400	9079905	2430	2430	2430	2430	0
182	20241205	180300	9079905	2430	2430	2430	2430	3
183	20241205	180200	9079905	2430	2430	2430	2430	0
184	20241205	180100	9079905	2430	2430	2430	2430	0
185	20241205	180000	9079905	2430	2430	2430	2430	0
186	20241205	175900	9079905	2430	2430	2430	2430	0
187	20241205	175800	9079905	2430	2430	2430	2430	0
188	20241205	175700	9079905	2430	2430	2430	2430	0
189	20241205	175600	9079905	2430	2430	2430	2430	0
190	20241205	175500	9079905	2430	2430	2430	2430	0
191	20241205	175400	9079905	2430	2430	2430	2430	0
192	20241205	175300	9079905	2430	2430	2430	2430	0
193	20241205	175200	9079905	2430	2430	2430	2430	0
194	20241205	175100	9079905	2430	2430	2430	2430	0
195	20241205	175000	9079905	2430	2430	2430	2430	0
196	20241205	174900	9079905	2430	2430	2430	2430	0
197	20241205	174800	9079905	2430	2430	2430	2430	0
198	20241205	174700	9079905	2430	2430	2430	2430	0
199	20241205	174600	9079905	2430	2430	2430	2430	0
200	20241205	174500	9079905	2430	2430	2430	2430	0
201	20241205	174400	9079905	2430	2430	2430	2430	0
202	20241205	174300	9079905	2430	2430	2430	2430	0
203	20241205	174200	9079905	2430	2430	2430	2430	0
204	20241205	174100	9079905	2430	2430	2430	2430	0
205	20241205	174000	9079905	2430	2430	2430	2430	0
206	20241205	173900	9079905	2430	2430	2430	2430	0
207	20241205	173800	9079905	2430	2430	2430	2430	0
208	20241205	173700	9079905	2430	2430	2430	2430	0
209	20241205	173600	9079905	2430	2430	2430	2430	0
210	20241205	173500	9079905	2430	2430	2430	2430	0
211	20241205	173400	9079905	2430	2430	2430	2430	0
212	20241205	173300	9079905	2430	2430	2430	2430	3
213	20241205	173200	9079905	2430	2430	2430	2430	0
214	20241205	173100	9079905	2430	2430	2430	2430	0
215	20241205	173000	9079905	2430	2430	2430	2430	0
216	20241205	172900	9079905	2430	2430	2430	2430	0
217	20241205	172800	9079905	2430	2430	2430	2430	0
218	20241205	172700	9079905	2430	2430	2430	2430	0
219	20241205	172600	9079905	2430	2430	2430	2430	0
220	20241205	172500	9079905	2430	2430	2430	2430	0
221	20241205	172400	9079905	2430	2430	2430	2430	0
222	20241205	172300	9079905	2430	2430	2430	2430	0
223	20241205	172200	9079905	2430	2430	2430	2430	0
224	20241205	172100	9079905	2430	2430	2430	2430	0
225	20241205	172000	9079905	2430	2430	2430	2430	0
226	20241205	171900	9079905	2430	2430	2430	2430	0
227	20241205	171800	9079905	2430	2430	2430	2430	0
228	20241205	171700	9079905	2430	2430	2430	2430	0
229	20241205	171600	9079905	2430	2430	2430	2430	0
230	20241205	171500	9079905	2430	2430	2430	2430	0
231	20241205	171400	9079905	2430	2430	2430	2430	0
232	20241205	171300	9079905	2430	2430	2430	2430	0
233	20241205	171200	9079905	2430	2430	2430	2430	0
234	20241205	171100	9079905	2430	2430	2430	2430	0
235	20241205	171000	9079905	2430	2430	2430	2430	0
236	20241205	170900	9079905	2430	2430	2430	2430	0
237	20241205	170800	9079905	2430	2430	2430	2430	0
238	20241205	170700	9079905	2430	2430	2430	2430	0
239	20241205	170600	9079905	2430	2430	2430	2430	0
240	20241205	170500	9079905	2430	2430	2430	2430	0
241	20241205	170400	9079905	2430	2430	2430	2430	0
242	20241205	170300	9079905	2430	2430	2430	2430	3
243	20241205	170200	9079905	2430	2430	2430	2430	0
244	20241205	170100	9079905	2430	2430	2430	2430	0
245	20241205	170000	9079905	2430	2430	2430	2430	0
246	20241205	165900	9079905	2430	2430	2430	2430	0
247	20241205	165800	9079905	2430	2430	2430	2430	0
248	20241205	165700	9079905	2430	2430	2430	2430	0
249	20241205	165600	9079905	2430	2430	2430	2430	0
250	20241205	165500	9079905	2430	2430	2430	2430	0
251	20241205	165400	9079905	2430	2430	2430	2430	0
252	20241205	165300	9079905	2430	2430	2430	2430	0
253	20241205	165200	9079905	2430	2430	2430	2430	0
254	20241205	165100	9079905	2430	2430	2430	2430	0
255	20241205	165000	9079905	2430	2430	2430	2430	0
256	20241205	164900	9079905	2430	2430	2430	2430	0
257	20241205	164800	9079905	2430	2430	2430	2430	0
258	20241205	164700	9079905	2430	2430	2430	2430	0
259	20241205	164600	9079905	2430	2430	2430	2430	0
260	20241205	164500	9079905	2430	2430	2430	2430	0
261	20241205	164400	9079905	2430	2430	2430	2430	0
262	20241205	164300	9079905	2430	2430	2430	2430	0
263	20241205	164200	9079905	2430	2430	2430	2430	0
264	20241205	164100	9079905	2430	2430	2430	2430	0
265	20241205	164000	9079905	2430	2430	2430	2430	0
266	20241205	163900	9079905	2430	2430	2430	2430	0
267	20241205	163800	9079905	2430	2430	2430	2430	0
268	20241205	163700	9079905	2430	2430	2430	2430	0
269	20241205	163600	9079905	2430	2430	2430	2430	0
270	20241205	163500	9079905	2430	2430	2430	2430	0
271	20241205	163400	9079905	2430	2430	2430	2430	0
272	20241205	163300	9079905	2430	2430	2430	2430	3
273	20241205	163200	9079905	2430	2430	2430	2430	0
274	20241205	163100	9079905	2430	2430	2430	2430	0
275	20241205	163000	9079905	2430	2430	2430	2430	0
276	20241205	162900	9079905	2430	2430	2430	2430	0
277	20241205	162800	9079905	2430	2430	2430	2430	0
278	20241205	162700	9079905	2430	2430	2430	2430	0
279	20241205	162600	9079905	2430	2430	2430	2430	0
280	20241205	162500	9079905	2430	2430	2430	2430	0
281	20241205	162400	9079905	2430	2430	2430	2430	0
282	20241205	162300	9079905	2430	2430	2430	2430	0
283	20241205	162200	9079905	2430	2430	2430	2430	0
284	20241205	162100	9079905	2430	2430	2430	2430	0
285	20241205	162000	9079905	2430	2430	2430	2430	0
286	20241205	161900	9079905	2430	2430	2430	2430	0
287	20241205	161800	9079905	2430	2430	2430	2430	0
288	20241205	161700	9079905	2430	2430	2430	2430	0
289	20241205	161600	9079905	2430	2430	2430	2430	0
290	20241205	161500	9079905	2430	2430	2430	2430	0
291	20241205	161400	9079905	2430	2430	2430	2430	0
292	20241205	161300	9079905	2430	2430	2430	2430	0
293	20241205	161200	9079905	2430	2430	2430	2430	0
294	20241205	161100	9079905	2430	2430	2430	2430	0
295	20241205	161000	9079905	2430	2430	2430	2430	0
296	20241205	160900	9079905	2430	2430	2430	2430	0
297	20241205	160800	9079905	2430	2430	2430	2430	0
298	20241205	160700	9079905	2430	2430	2430	2430	0
299	20241205	160600	9079905	2430	2430	2430	2430	0
300	20241205	160500	9079905	2430	2430	2430	2430	0
301	20241205	160400	9079905	2430	2430	2430	2430	0
302	20241205	160300	9079905	2430	2430	2430	2430	3
303	20241205	160200	9079905	2430	2430	2430	2430	0
304	20241205	160100	9079905	2430	2430	2430	2430	0
305	20241205	160000	9079905	2430	2430	2430	2430	0
306	20241205	155900	9079905	2430	2430	2430	2430	0
307	20241205	155800	9079905	2430	2430	2430	2430	0
308	20241205	155700	9079905	2430	2430	2430	2430	0
309	20241205	155600	9079905	2430	2430	2430	2430	0
310	20241205	155500	9079905	2430	2430	2430	2430	0
311	20241205	155400	9079905	2430	2430	2430	2430	0
312	20241205	155300	9079905	2430	2430	2430	2430	0
313	20241205	155200	9079905	2430	2430	2430	2430	0
314	20241205	155100	9079905	2430	2430	2430	2430	0
315	20241205	155000	9079905	2430	2430	2430	2430	0
316	20241205	154900	9079905	2430	2430	2430	2430	0
317	20241205	154800	9079905	2430	2430	2430	2430	0
318	20241205	154700	9079905	2430	2430	2430	2430	0
319	20241205	154600	9079905	2430	2430	2430	2430	0
320	20241205	154500	9079905	2430	2430	2430	2430	0
321	20241205	154400	9079905	2430	2430	2430	2430	0
322	20241205	154300	9079905	2430	2430	2430	2430	0
323	20241205	154200	9079905	2430	2430	2430	2430	0
324	20241205	154100	9079905	2430	2430	2430	2430	0
325	20241205	154000	9079905	2430	2430	2430	2430	0
326	20241205	153900	9079905	2430	2430	2430	2430	0
327	20241205	153800	9079905	2430	2430	2430	2430	0
328	20241205	153700	9079905	2430	2430	2430	2430	0
329	20241205	153600	9079905	2430	2430	2430	2430	0
330	20241205	153500	9079905	2430	2430	2430	2430	0
331	20241205	153400	9079905	2430	2430	2430	2430	0
332	20241205	153300	9079905	2430	2430	2430	2430	3
333	20241205	153200	9079905	2430	2430	2430	2430	0
334	20241205	153100	9079905	2430	2430	2430	2430	0
335	20241205	153000	9079905	2430	2430	2430	2430	0
336	20241205	152900	9079905	2430	2430	2430	2430	0
337	20241205	152800	9079905	2430	2430	2430	2430	0
338	20241205	152700	9079905	2430	2430	2430	2430	0
339	20241205	152600	9079905	2430	2430	2430	2430	0
340	20241205	152500	9079905	2430	2430	2430	2430	0
341	20241205	152400	9079905	2430	2430	2430	2430	0
342	20241205	152300	9079905	2430	2430	2430	2430	0
343	20241205	152200	9079905	2430	2430	2430	2430	0
344	20241205	152100	9079905	2430	2430	2430	2430	0
345	20241205	152000	9079905	2430	2430	2430	2430	0
346	20241205	151900	9079905	2430	2430	2430	2430	0
347	20241205	151800	9079905	2430	2430	2430	2430	0
348	20241205	151700	9079905	2430	2430	2430	2430	0
349	20241205	151600	9079905	2430	2430	2430	2430	0
350	20241205	151500	9079905	2430	2430	2430	2430	0
351	20241205	151400	9079905	2430	2430	2430	2430	0
352	20241205	151300	9079905	2430	2430	2430	2430	0
353	20241205	151200	9079905	2430	2430	2430	2430	0
354	20241205	151100	9079905	2430	2430	2430	2430	0
355	20241205	151000	9079905	2430	2430	2430	2430	0
356	20241205	150900	9079905	2430	2430	2430	2430	0
357	20241205	150800	9079905	2430	2430	2430	2430	0
358	20241205	150700	9079905	2430	2430	2430	2430	0
359	20241205	150600	9079905	2430	2430	2430	2430	0
360	20241205	150500	9079905	2430	2430	2430	2430	0
361	20241205	150400	9079905	2430	2430	2430	2430	0
362	20241205	150300	9079905	2430	2430	2430	2430	0
363	20241205	150200	9079905	2430	2430	2430	2430	0
364	20241205	150100	9079905	2430	2430	2430	2430	0
365	20241205	150000	9079905	2430	2430	2430	2430	0
366	20241205	145900	9079905	2430	2430	2430	2430	0
367	20241205	145800	9079905	2430	2430	2430	2430	0
368	20241205	145700	9079905	2430	2430	2430	2430	0
369	20241205	145600	9079905	2430	2430	2430	2430	0
370	20241205	145500	9079905	2430	2430	2430	2430	0
371	20241205	145400	9079905	2430	2430	2430	2430	0
372	20241205	145300	9079905	2430	2430	2430	2430	0
373	20241205	145200	9079905	2430	2430	2430	2430	0
374	20241205	145100	9079905	2430	2430	2430	2430	0
375	20241205	145000	9079905	2430	2430	2430	2430	0
376	20241205	144900	9079905	2430	2430	2430	2430	0
377	20241205	144800	9079905	2430	2430	2430	2430	0
378	20241205	144700	9079905	2430	2430	2430	2430	0
379	20241205	144600	9079905	2430	2430	2430	2430	0
380	20241205	144500	9079905	2430	2430	2430	2430	0
381	20241205	144400	9079905	2430	2430	2430	2430	3
382	20241205	144300	9072615	2235	2240	2240	2235	216
383	20241205	144200	8588855	2430	2430	2430	2430	0
384	20241205	144100	8588855	2430	2430	2430	2430	0
385	20241205	144000	8588855	2430	2430	2430	2430	0
386	20241205	143900	8588855	2430	2430	2430	2430	0
387	20241205	143800	8588855	2430	2430	2430	2430	3
388	20241205	143700	8581565	2400	2400	2400	2400	0
389	20241205	143600	8581565	2400	2400	2400	2400	0
390	20241205	143500	8581565	2400	2400	2400	2400	0
391	20241205	143400	8581565	2400	2400	2400	2400	0
392	20241205	143300	8581565	2400	2400	2400	2400	0
393	20241205	143200	8581565	2400	2400	2400	2400	0
394	20241205	143100	8581565	2400	2400	2400	2400	0
395	20241205	143000	8581565	2400	2400	2400	2400	0
396	20241205	142900	8581565	2400	2400	2400	2400	0
397	20241205	142800	8581565	2400	2400	2400	2400	0
398	20241205	142700	8581565	2400	2400	2400	2400	0
399	20241205	142600	8581565	2400	2400	2400	2400	0
400	20241205	142500	8581565	2400	2400	2400	2400	0
401	20241205	142400	8581565	2400	2400	2400	2400	0
402	20241205	142300	8581565	2400	2400	2400	2400	0
403	20241205	142200	8581565	2400	2400	2400	2400	0
404	20241205	142100	8581565	2400	2400	2400	2400	0
405	20241205	142000	8581565	2400	2400	2400	2400	0
406	20241205	141900	8581565	2400	2400	2400	2400	0
407	20241205	141800	8581565	2400	2400	2400	2400	0
408	20241205	141700	8581565	2400	2400	2400	2400	0
409	20241205	141600	8581565	2400	2400	2400	2400	0
410	20241205	141500	8581565	2400	2400	2400	2400	0
411	20241205	141400	8581565	2400	2400	2400	2400	0
412	20241205	141300	8581565	2400	2400	2400	2400	0
413	20241205	141200	8581565	2400	2400	2400	2400	0
414	20241205	141100	8581565	2400	2400	2400	2400	0
415	20241205	141000	8581565	2400	2400	2400	2400	0
416	20241205	140900	8581565	2400	2400	2400	2400	0
417	20241205	140800	8581565	2400	2400	2400	2400	0
418	20241205	140700	8581565	2400	2400	2400	2400	0
419	20241205	140600	8581565	2400	2400	2400	2400	0
420	20241205	140500	8581565	2400	2400	2400	2400	0
421	20241205	140400	8581565	2400	2400	2400	2400	0
422	20241205	140300	8581565	2400	2400	2400	2400	0
423	20241205	140200	8581565	2400	2400	2400	2400	0
424	20241205	140100	8581565	2400	2400	2400	2400	0
425	20241205	140000	8581565	2400	2400	2400	2400	0
426	20241205	135900	8581565	2400	2400	2400	2400	0
427	20241205	135800	8581565	2400	2400	2400	2400	0
428	20241205	135700	8581565	2400	2400	2400	2400	0
429	20241205	135600	8581565	2400	2400	2400	2400	0
430	20241205	135500	8581565	2400	2400	2400	2400	0
431	20241205	135400	8581565	2400	2400	2400	2400	0
432	20241205	135300	8581565	2400	2400	2400	2400	0
433	20241205	135200	8581565	2400	2400	2400	2400	0
434	20241205	135100	8581565	2400	2400	2400	2400	0
435	20241205	135000	8581565	2400	2400	2400	2400	0
436	20241205	134900	8581565	2400	2400	2400	2400	0
437	20241205	134800	8581565	2400	2400	2400	2400	0
438	20241205	134700	8581565	2400	2400	2400	2400	0
439	20241205	134600	8581565	2400	2400	2400	2400	0
440	20241205	134500	8581565	2400	2400	2400	2400	0
441	20241205	134400	8581565	2400	2400	2400	2400	0
442	20241205	134300	8581565	2400	2400	2400	2400	0
443	20241205	134200	8581565	2400	2400	2400	2400	0
444	20241205	134100	8581565	2400	2400	2400	2400	0
445	20241205	134000	8581565	2400	2400	2400	2400	0
446	20241205	133900	8581565	2400	2400	2400	2400	0
447	20241205	133800	8581565	2400	2400	2400	2400	0
448	20241205	133700	8581565	2400	2400	2400	2400	0
449	20241205	133600	8581565	2400	2400	2400	2400	0
450	20241205	133500	8581565	2400	2400	2400	2400	0
451	20241205	133400	8581565	2400	2400	2400	2400	0
452	20241205	133300	8581565	2400	2400	2400	2400	0
453	20241205	133200	8581565	2400	2400	2400	2400	0
454	20241205	133100	8581565	2400	2400	2400	2400	0
455	20241205	133000	8581565	2400	2400	2400	2400	0
456	20241205	132900	8581565	2400	2400	2400	2400	0
457	20241205	132800	8581565	2400	2400	2400	2400	0
458	20241205	132700	8581565	2400	2400	2400	2400	0
459	20241205	132600	8581565	2400	2400	2400	2400	0
460	20241205	132500	8581565	2400	2400	2400	2400	0
461	20241205	132400	8581565	2400	2400	2400	2400	0
462	20241205	132300	8581565	2400	2400	2400	2400	0
463	20241205	132200	8581565	2400	2400	2400	2400	0
464	20241205	132100	8581565	2400	2400	2400	2400	0
465	20241205	132000	8581565	2400	2400	2400	2400	0
466	20241205	131900	8581565	2400	2400	2400	2400	0
467	20241205	131800	8581565	2400	2400	2400	2400	0
468	20241205	131700	8581565	2400	2400	2400	2400	0
469	20241205	131600	8581565	2400	2400	2400	2400	0
470	20241205	131500	8581565	2400	2400	2400	2400	0
471	20241205	131400	8581565	2400	2400	2400	2400	0
472	20241205	131300	8581565	2400	2400	2400	2400	0
473	20241205	131200	8581565	2400	2400	2400	2400	0
474	20241205	131100	8581565	2400	2400	2400	2400	0
475	20241205	131000	8581565	2400	2400	2400	2400	0
476	20241205	130900	8581565	2400	2400	2400	2400	0
477	20241205	130800	8581565	2400	2400	2400	2400	0
478	20241205	130700	8581565	2400	2400	2400	2400	0
479	20241205	130600	8581565	2400	2400	2400	2400	0
480	20241205	130500	8581565	2400	2400	2400	2400	0
481	20241205	130400	8581565	2400	2400	2400	2400	0
482	20241205	130300	8581565	2400	2400	2400	2400	0
483	20241205	130200	8581565	2400	2400	2400	2400	0
484	20241205	130100	8581565	2400	2400	2400	2400	0
485	20241205	130000	8581565	2400	2400	2400	2400	0
486	20241205	125900	8581565	2400	2400	2400	2400	0
487	20241205	125800	8581565	2400	2400	2400	2400	0
488	20241205	125700	8581565	2400	2400	2400	2400	0
489	20241205	125600	8581565	2400	2400	2400	2400	0
490	20241205	125500	8581565	2400	2400	2400	2400	0
491	20241205	125400	8581565	2400	2400	2400	2400	0
492	20241205	125300	8581565	2400	2400	2400	2400	0
493	20241205	125200	8581565	2400	2400	2400	2400	0
494	20241205	125100	8581565	2400	2400	2400	2400	0
495	20241205	125000	8581565	2400	2400	2400	2400	0
496	20241205	124900	8581565	2400	2400	2400	2400	0
497	20241205	124800	8581565	2400	2400	2400	2400	0
498	20241205	124700	8581565	2400	2400	2400	2400	0
499	20241205	124600	8581565	2400	2400	2400	2400	0
500	20241205	124500	8581565	2400	2400	2400	2400	0
501	20241205	124400	8581565	2400	2400	2400	2400	0
502	20241205	124300	8581565	2400	2400	2400	2400	0
503	20241205	124200	8581565	2400	2400	2400	2400	0
504	20241205	124100	8581565	2400	2400	2400	2400	0
505	20241205	124000	8581565	2400	2400	2400	2400	0
506	20241205	123900	8581565	2400	2400	2400	2400	7
507	20241205	123800	8564765	2400	2360	2400	2360	1850
508	20241205	123700	4142135	2375	2375	2375	2375	0
509	20241205	123600	4142135	2375	2375	2375	2375	0
510	20241205	123500	4142135	2375	2375	2375	2375	0
511	20241205	123400	4142135	2375	2375	2375	2375	0
512	20241205	123300	4142135	2375	2375	2375	2375	0
513	20241205	123200	4142135	2375	2375	2375	2375	0
514	20241205	123100	4142135	2375	2375	2375	2375	0
515	20241205	123000	4142135	2375	2375	2375	2375	0
516	20241205	122900	4142135	2375	2375	2375	2375	0
517	20241205	122800	4142135	2375	2375	2375	2375	0
518	20241205	122700	4142135	2375	2375	2375	2375	0
519	20241205	122600	4142135	2375	2375	2375	2375	0
520	20241205	122500	4142135	2375	2375	2375	2375	0
521	20241205	122400	4142135	2375	2375	2375	2375	0
522	20241205	122300	4142135	2375	2375	2375	2375	0
523	20241205	122200	4142135	2375	2375	2375	2375	0
524	20241205	122100	4142135	2375	2375	2375	2375	0
525	20241205	122000	4142135	2375	2375	2375	2375	0
526	20241205	121900	4142135	2375	2375	2375	2375	0
527	20241205	121800	4142135	2375	2375	2375	2375	0
528	20241205	121700	4142135	2375	2375	2375	2375	0
529	20241205	121600	4142135	2375	2375	2375	2375	0
530	20241205	121500	4142135	2375	2375	2375	2375	0
531	20241205	121400	4142135	2375	2375	2375	2375	0
532	20241205	121300	4142135	2375	2375	2375	2375	0
533	20241205	121200	4142135	2375	2375	2375	2375	0
534	20241205	121100	4142135	2375	2375	2375	2375	0
535	20241205	121000	4142135	2375	2375	2375	2375	0
536	20241205	120900	4142135	2375	2375	2375	2375	0
537	20241205	120800	4142135	2375	2375	2375	2375	0
538	20241205	120700	4142135	2375	2375	2375	2375	0
539	20241205	120600	4142135	2375	2375	2375	2375	0
540	20241205	120500	4142135	2375	2375	2375	2375	0
541	20241205	120400	4142135	2375	2375	2375	2375	0
542	20241205	120300	4142135	2375	2375	2375	2375	0
543	20241205	120200	4142135	2375	2375	2375	2375	0
544	20241205	120100	4142135	2375	2375	2375	2375	0
545	20241205	120000	4142135	2375	2375	2375	2375	0
546	20241205	115900	4142135	2375	2375	2375	2375	0
547	20241205	115800	4142135	2375	2375	2375	2375	0
548	20241205	115700	4142135	2375	2375	2375	2375	0
549	20241205	115600	4142135	2375	2375	2375	2375	0
550	20241205	115500	4142135	2375	2375	2375	2375	0
551	20241205	115400	4142135	2375	2375	2375	2375	0
552	20241205	115300	4142135	2375	2375	2375	2375	0
553	20241205	115200	4142135	2375	2375	2375	2375	0
554	20241205	115100	4142135	2375	2375	2375	2375	0
555	20241205	115000	4142135	2375	2375	2375	2375	0
556	20241205	114900	4142135	2375	2375	2375	2375	0
557	20241205	114800	4142135	2375	2375	2375	2375	0
558	20241205	114700	4142135	2375	2375	2375	2375	0
559	20241205	114600	4142135	2375	2375	2375	2375	0
560	20241205	114500	4142135	2375	2375	2375	2375	0
561	20241205	114400	4142135	2375	2375	2375	2375	0
562	20241205	114300	4142135	2375	2375	2375	2375	0
563	20241205	114200	4142135	2375	2375	2375	2375	0
564	20241205	114100	4142135	2375	2375	2375	2375	0
565	20241205	114000	4142135	2375	2375	2375	2375	0
566	20241205	113900	4142135	2375	2375	2375	2375	0
567	20241205	113800	4142135	2375	2375	2375	2375	0
568	20241205	113700	4142135	2375	2375	2375	2375	0
569	20241205	113600	4142135	2375	2375	2375	2375	0
570	20241205	113500	4142135	2375	2375	2375	2375	0
571	20241205	113400	4142135	2375	2375	2375	2375	0
572	20241205	113300	4142135	2375	2375	2375	2375	0
573	20241205	113200	4142135	2375	2375	2375	2375	0
574	20241205	113100	4142135	2375	2375	2375	2375	0
575	20241205	113000	4142135	2375	2375	2375	2375	0
576	20241205	112900	4142135	2375	2375	2375	2375	0
577	20241205	112800	4142135	2375	2375	2375	2375	0
578	20241205	112700	4142135	2375	2375	2375	2375	0
579	20241205	112600	4142135	2375	2375	2375	2375	0
580	20241205	112500	4142135	2375	2375	2375	2375	0
581	20241205	112400	4142135	2375	2375	2375	2375	0
582	20241205	112300	4142135	2375	2375	2375	2375	0
583	20241205	112200	4142135	2375	2375	2375	2375	0
584	20241205	112100	4142135	2375	2375	2375	2375	0
585	20241205	112000	4142135	2375	2375	2375	2375	0
586	20241205	111900	4142135	2375	2375	2375	2375	0
587	20241205	111800	4142135	2375	2375	2375	2375	0
588	20241205	111700	4142135	2375	2375	2375	2375	0
589	20241205	111600	4142135	2375	2375	2375	2375	0
590	20241205	111500	4142135	2375	2375	2375	2375	0
591	20241205	111400	4142135	2375	2375	2375	2375	0
592	20241205	111300	4142135	2375	2375	2375	2375	0
593	20241205	111200	4142135	2375	2375	2375	2375	0
594	20241205	111100	4142135	2375	2375	2375	2375	0
595	20241205	111000	4142135	2375	2375	2375	2375	0
596	20241205	110900	4142135	2375	2375	2375	2375	0
597	20241205	110800	4142135	2375	2375	2375	2375	0
598	20241205	110700	4142135	2375	2375	2375	2375	0
599	20241205	110600	4142135	2375	2375	2375	2375	0
600	20241205	110500	4142135	2375	2375	2375	2375	0
601	20241205	110400	4142135	2375	2375	2375	2375	0
602	20241205	110300	4142135	2375	2375	2375	2375	0
603	20241205	110200	4142135	2375	2375	2375	2375	0
604	20241205	110100	4142135	2375	2375	2375	2375	0
605	20241205	110000	4142135	2375	2375	2375	2375	0
606	20241205	105900	4142135	2375	2375	2375	2375	0
607	20241205	105800	4142135	2375	2375	2375	2375	0
608	20241205	105700	4142135	2375	2375	2375	2375	0
609	20241205	105600	4142135	2375	2375	2375	2375	0
610	20241205	105500	4142135	2375	2375	2375	2375	0
611	20241205	105400	4142135	2375	2375	2375	2375	0
612	20241205	105300	4142135	2375	2375	2375	2375	0
613	20241205	105200	4142135	2375	2375	2375	2375	0
614	20241205	105100	4142135	2375	2375	2375	2375	0
615	20241205	105000	4142135	2375	2375	2375	2375	0
616	20241205	104900	4142135	2375	2375	2375	2375	0
617	20241205	104800	4142135	2375	2375	2375	2375	0
618	20241205	104700	4142135	2375	2375	2375	2375	0
619	20241205	104600	4142135	2375	2375	2375	2375	0
620	20241205	104500	4142135	2375	2375	2375	2375	0
621	20241205	104400	4142135	2375	2375	2375	2375	0
622	20241205	104300	4142135	2375	2375	2375	2375	0
623	20241205	104200	4142135	2375	2375	2375	2375	0
624	20241205	104100	4142135	2375	2375	2375	2375	0
625	20241205	104000	4142135	2375	2375	2375	2375	0
626	20241205	103900	4142135	2375	2375	2375	2375	0
627	20241205	103800	4142135	2375	2375	2375	2375	0
628	20241205	103700	4142135	2375	2375	2375	2375	0
629	20241205	103600	4142135	2375	2375	2375	2375	0
630	20241205	103500	4142135	2375	2375	2375	2375	0
631	20241205	103400	4142135	2375	2375	2375	2375	0
632	20241205	103300	4142135	2375	2375	2375	2375	0
633	20241205	103200	4142135	2375	2375	2375	2375	0
634	20241205	103100	4142135	2375	2375	2375	2375	0
635	20241205	103000	4142135	2375	2375	2375	2375	0
636	20241205	102900	4142135	2375	2375	2375	2375	0
637	20241205	102800	4142135	2375	2375	2375	2375	0
638	20241205	102700	4142135	2375	2375	2375	2375	0
639	20241205	102600	4142135	2375	2375	2375	2375	0
640	20241205	102500	4142135	2375	2375	2375	2375	0
641	20241205	102400	4142135	2375	2375	2375	2375	0
642	20241205	102300	4142135	2375	2375	2375	2375	0
643	20241205	102200	4142135	2375	2375	2375	2375	0
644	20241205	102100	4142135	2375	2375	2375	2375	0
645	20241205	102000	4142135	2375	2375	2375	2375	0
646	20241205	101900	4142135	2375	2375	2375	2375	0
647	20241205	101800	4142135	2375	2375	2375	2375	0
648	20241205	101700	4142135	2375	2375	2375	2375	0
649	20241205	101600	4142135	2375	2375	2375	2375	0
650	20241205	101500	4142135	2375	2375	2375	2375	0
651	20241205	101400	4142135	2375	2375	2375	2375	0
652	20241205	101300	4142135	2375	2375	2375	2375	0
653	20241205	101200	4142135	2375	2375	2375	2375	0
654	20241205	101100	4142135	2375	2375	2375	2375	0
655	20241205	101000	4142135	2375	2375	2375	2375	0
656	20241205	100900	4142135	2375	2375	2375	2375	0
657	20241205	100800	4142135	2375	2375	2375	2375	0
658	20241205	100700	4142135	2375	2375	2375	2375	0
659	20241205	100600	4142135	2375	2375	2375	2375	0
660	20241205	100500	4142135	2375	2375	2375	2375	0
661	20241205	100400	4142135	2375	2375	2375	2375	0
662	20241205	100300	4142135	2375	2375	2375	2375	0
663	20241205	100200	4142135	2375	2375	2375	2375	0
664	20241205	100100	4142135	2375	2375	2375	2375	0
665	20241205	100000	4142135	2375	2375	2375	2375	0
666	20241205	095900	4142135	2375	2375	2375	2375	0
667	20241205	095800	4142135	2375	2375	2375	2375	0
668	20241205	095700	4142135	2375	2375	2375	2375	0
669	20241205	095600	4142135	2375	2375	2375	2375	0
670	20241205	095500	4142135	2375	2375	2375	2375	0
671	20241205	095400	4142135	2375	2375	2375	2375	0
672	20241205	095300	4142135	2375	2375	2375	2375	0
673	20241205	095200	4142135	2375	2375	2375	2375	0
674	20241205	095100	4142135	2375	2375	2375	2375	0
675	20241205	095000	4142135	2375	2375	2375	2375	0
676	20241205	094900	4142135	2375	2375	2375	2375	0
677	20241205	094800	4142135	2375	2375	2375	2375	0
678	20241205	094700	4142135	2375	2375	2375	2375	0
679	20241205	094600	4142135	2375	2375	2375	2375	0
680	20241205	094500	4142135	2375	2375	2375	2375	0
681	20241205	094400	4142135	2375	2375	2375	2375	0
682	20241205	094300	4142135	2375	2375	2375	2375	0
683	20241205	094200	4142135	2375	2375	2375	2375	0
684	20241205	094100	4142135	2375	2375	2375	2375	16
685	20241205	094000	4104135	2375	2375	2375	2375	0
686	20241205	093900	4104135	2375	2375	2375	2375	0
687	20241205	093800	4104135	2375	2375	2375	2375	0
688	20241205	093700	4104135	2375	2375	2375	2375	0
689	20241205	093600	4104135	2375	2375	2375	2375	0
690	20241205	093500	4104135	2375	2375	2375	2375	0
691	20241205	093400	4104135	2375	2375	2375	2375	0
692	20241205	093300	4104135	2375	2375	2375	2375	0
693	20241205	093200	4104135	2375	2375	2375	2375	740
694	20241205	093100	2346635	2380	2380	2380	2380	0
695	20241205	093000	2346635	2380	2380	2380	2380	0
696	20241205	092900	2346635	2380	2375	2380	2375	246
697	20241205	092800	1762375	2375	2375	2375	2375	0
698	20241205	092700	1762375	2375	2375	2375	2375	0
699	20241205	092600	1762375	2375	2375	2375	2375	0
700	20241205	092500	1762375	2375	2375	2375	2375	0
701	20241205	092400	1762375	2375	2375	2375	2375	0
702	20241205	092300	1762375	2375	2375	2375	2375	0
703	20241205	092200	1762375	2375	2375	2375	2375	0
704	20241205	092100	1762375	2375	2375	2375	2375	0
705	20241205	092000	1762375	2375	2375	2375	2375	0
706	20241205	091900	1762375	2375	2375	2375	2375	0
707	20241205	091800	1762375	2375	2375	2375	2375	1
708	20241205	091700	1760000	2200	2200	2200	2200	800
709	20241205	091600	0	2405	2405	2405	2405	0
710	20241205	091500	0	2405	2405	2405	2405	0
711	20241205	091400	0	2405	2405	2405	2405	0
712	20241205	091300	0	2405	2405	2405	2405	0
713	20241205	091200	0	2405	2405	2405	2405	0
714	20241205	091100	0	2405	2405	2405	2405	0
715	20241205	091000	0	2405	2405	2405	2405	0
716	20241205	090900	0	2405	2405	2405	2405	0
717	20241205	090800	0	2405	2405	2405	2405	0
718	20241205	090700	0	2405	2405	2405	2405	0
719	20241205	090600	0	2405	2405	2405	2405	0
720	20241205	090500	0	2405	2405	2405	2405	0
721	20241205	090400	0	2405	2405	2405	2405	0
722	20241205	090300	0	2405	2405	2405	2405	0
723	20241205	090200	0	2405	2405	2405	2405	0
724	20241205	090100	0	2405	2405	2405	2405	0
725	20241205	090000	0	2405	2405	2405	2405	0