KissMeData/003240/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	184000	74715000	624000	624000	624000	624000	14
3	20241202	183900	74715000	624000	624000	624000	624000	0
4	20241202	183800	74715000	624000	624000	624000	624000	0
5	20241202	183700	74715000	624000	624000	624000	624000	0
6	20241202	183600	74715000	624000	624000	624000	624000	0
7	20241202	183500	74715000	624000	624000	624000	624000	0
8	20241202	183400	74715000	624000	624000	624000	624000	0
9	20241202	183300	74715000	624000	624000	624000	624000	0
10	20241202	183200	74715000	624000	624000	624000	624000	0
11	20241202	183100	74715000	624000	624000	624000	624000	0
12	20241202	183000	74715000	624000	624000	624000	624000	0
13	20241202	182900	74715000	624000	624000	624000	624000	0
14	20241202	182800	74715000	624000	624000	624000	624000	0
15	20241202	182700	74715000	624000	624000	624000	624000	0
16	20241202	182600	74715000	624000	624000	624000	624000	0
17	20241202	182500	74715000	624000	624000	624000	624000	0
18	20241202	182400	74715000	624000	624000	624000	624000	0
19	20241202	182300	74715000	624000	624000	624000	624000	0
20	20241202	182200	74715000	624000	624000	624000	624000	0
21	20241202	182100	74715000	624000	624000	624000	624000	0
22	20241202	182000	74715000	624000	624000	624000	624000	0
23	20241202	181900	74715000	624000	624000	624000	624000	0
24	20241202	181800	74715000	624000	624000	624000	624000	0
25	20241202	181700	74715000	624000	624000	624000	624000	0
26	20241202	181600	74715000	624000	624000	624000	624000	0
27	20241202	181500	74715000	624000	624000	624000	624000	0
28	20241202	181400	74715000	624000	624000	624000	624000	0
29	20241202	181300	74715000	624000	624000	624000	624000	0
30	20241202	181200	74715000	624000	624000	624000	624000	0
31	20241202	181100	74715000	624000	624000	624000	624000	0
32	20241202	181000	74715000	624000	624000	624000	624000	14
33	20241202	180900	74715000	624000	624000	624000	624000	0
34	20241202	180800	74715000	624000	624000	624000	624000	0
35	20241202	180700	74715000	624000	624000	624000	624000	0
36	20241202	180600	74715000	624000	624000	624000	624000	0
37	20241202	180500	74715000	624000	624000	624000	624000	0
38	20241202	180400	74715000	624000	624000	624000	624000	0
39	20241202	180300	74715000	624000	624000	624000	624000	0
40	20241202	180200	74715000	624000	624000	624000	624000	0
41	20241202	180100	74715000	624000	624000	624000	624000	0
42	20241202	180000	74715000	624000	624000	624000	624000	0
43	20241202	175900	74715000	624000	624000	624000	624000	0
44	20241202	175800	74715000	624000	624000	624000	624000	0
45	20241202	175700	74715000	624000	624000	624000	624000	0
46	20241202	175600	74715000	624000	624000	624000	624000	0
47	20241202	175500	74715000	624000	624000	624000	624000	0
48	20241202	175400	74715000	624000	624000	624000	624000	0
49	20241202	175300	74715000	624000	624000	624000	624000	0
50	20241202	175200	74715000	624000	624000	624000	624000	0
51	20241202	175100	74715000	624000	624000	624000	624000	0
52	20241202	175000	74715000	624000	624000	624000	624000	0
53	20241202	174900	74715000	624000	624000	624000	624000	0
54	20241202	174800	74715000	624000	624000	624000	624000	0
55	20241202	174700	74715000	624000	624000	624000	624000	0
56	20241202	174600	74715000	624000	624000	624000	624000	0
57	20241202	174500	74715000	624000	624000	624000	624000	0
58	20241202	174400	74715000	624000	624000	624000	624000	0
59	20241202	174300	74715000	624000	624000	624000	624000	0
60	20241202	174200	74715000	624000	624000	624000	624000	0
61	20241202	174100	74715000	624000	624000	624000	624000	0
62	20241202	174000	74715000	624000	624000	624000	624000	14
63	20241202	173900	74715000	624000	624000	624000	624000	0
64	20241202	173800	74715000	624000	624000	624000	624000	0
65	20241202	173700	74715000	624000	624000	624000	624000	0
66	20241202	173600	74715000	624000	624000	624000	624000	0
67	20241202	173500	74715000	624000	624000	624000	624000	0
68	20241202	173400	74715000	624000	624000	624000	624000	0
69	20241202	173300	74715000	624000	624000	624000	624000	0
70	20241202	173200	74715000	624000	624000	624000	624000	0
71	20241202	173100	74715000	624000	624000	624000	624000	0
72	20241202	173000	74715000	624000	624000	624000	624000	0
73	20241202	172900	74715000	624000	624000	624000	624000	0
74	20241202	172800	74715000	624000	624000	624000	624000	0
75	20241202	172700	74715000	624000	624000	624000	624000	0
76	20241202	172600	74715000	624000	624000	624000	624000	0
77	20241202	172500	74715000	624000	624000	624000	624000	0
78	20241202	172400	74715000	624000	624000	624000	624000	0
79	20241202	172300	74715000	624000	624000	624000	624000	0
80	20241202	172200	74715000	624000	624000	624000	624000	0
81	20241202	172100	74715000	624000	624000	624000	624000	0
82	20241202	172000	74715000	624000	624000	624000	624000	0
83	20241202	171900	74715000	624000	624000	624000	624000	0
84	20241202	171800	74715000	624000	624000	624000	624000	0
85	20241202	171700	74715000	624000	624000	624000	624000	0
86	20241202	171600	74715000	624000	624000	624000	624000	0
87	20241202	171500	74715000	624000	624000	624000	624000	0
88	20241202	171400	74715000	624000	624000	624000	624000	0
89	20241202	171300	74715000	624000	624000	624000	624000	0
90	20241202	171200	74715000	624000	624000	624000	624000	0
91	20241202	171100	74715000	624000	624000	624000	624000	0
92	20241202	171000	74715000	624000	624000	624000	624000	14
93	20241202	170900	74715000	624000	624000	624000	624000	0
94	20241202	170800	74715000	624000	624000	624000	624000	0
95	20241202	170700	74715000	624000	624000	624000	624000	0
96	20241202	170600	74715000	624000	624000	624000	624000	0
97	20241202	170500	74715000	624000	624000	624000	624000	0
98	20241202	170400	74715000	624000	624000	624000	624000	0
99	20241202	170300	74715000	624000	624000	624000	624000	0
100	20241202	170200	74715000	624000	624000	624000	624000	0
101	20241202	170100	74715000	624000	624000	624000	624000	0
102	20241202	170000	74715000	624000	624000	624000	624000	0
103	20241202	165900	74715000	624000	624000	624000	624000	0
104	20241202	165800	74715000	624000	624000	624000	624000	0
105	20241202	165700	74715000	624000	624000	624000	624000	0
106	20241202	165600	74715000	624000	624000	624000	624000	0
107	20241202	165500	74715000	624000	624000	624000	624000	0
108	20241202	165400	74715000	624000	624000	624000	624000	0
109	20241202	165300	74715000	624000	624000	624000	624000	0
110	20241202	165200	74715000	624000	624000	624000	624000	0
111	20241202	165100	74715000	624000	624000	624000	624000	0
112	20241202	165000	74715000	624000	624000	624000	624000	0
113	20241202	164900	74715000	624000	624000	624000	624000	0
114	20241202	164800	74715000	624000	624000	624000	624000	0
115	20241202	164700	74715000	624000	624000	624000	624000	0
116	20241202	164600	74715000	624000	624000	624000	624000	0
117	20241202	164500	74715000	624000	624000	624000	624000	0
118	20241202	164400	74715000	624000	624000	624000	624000	0
119	20241202	164300	74715000	624000	624000	624000	624000	0
120	20241202	164200	74715000	624000	624000	624000	624000	0
121	20241202	164100	74715000	624000	624000	624000	624000	0
122	20241202	164000	74715000	624000	624000	624000	624000	14
123	20241202	163900	74715000	624000	624000	624000	624000	0
124	20241202	163800	74715000	624000	624000	624000	624000	0
125	20241202	163700	74715000	624000	624000	624000	624000	0
126	20241202	163600	74715000	624000	624000	624000	624000	0
127	20241202	163500	74715000	624000	624000	624000	624000	0
128	20241202	163400	74715000	624000	624000	624000	624000	0
129	20241202	163300	74715000	624000	624000	624000	624000	0
130	20241202	163200	74715000	624000	624000	624000	624000	0
131	20241202	163100	74715000	624000	624000	624000	624000	0
132	20241202	163000	74715000	624000	624000	624000	624000	0
133	20241202	162900	74715000	624000	624000	624000	624000	0
134	20241202	162800	74715000	624000	624000	624000	624000	0
135	20241202	162700	74715000	624000	624000	624000	624000	0
136	20241202	162600	74715000	624000	624000	624000	624000	0
137	20241202	162500	74715000	624000	624000	624000	624000	0
138	20241202	162400	74715000	624000	624000	624000	624000	0
139	20241202	162300	74715000	624000	624000	624000	624000	0
140	20241202	162200	74715000	624000	624000	624000	624000	0
141	20241202	162100	74715000	624000	624000	624000	624000	0
142	20241202	162000	74715000	624000	624000	624000	624000	0
143	20241202	161900	74715000	624000	624000	624000	624000	0
144	20241202	161800	74715000	624000	624000	624000	624000	0
145	20241202	161700	74715000	624000	624000	624000	624000	0
146	20241202	161600	74715000	624000	624000	624000	624000	0
147	20241202	161500	74715000	624000	624000	624000	624000	0
148	20241202	161400	74715000	624000	624000	624000	624000	0
149	20241202	161300	74715000	624000	624000	624000	624000	0
150	20241202	161200	74715000	624000	624000	624000	624000	0
151	20241202	161100	74715000	624000	624000	624000	624000	0
152	20241202	161000	74715000	624000	624000	624000	624000	14
153	20241202	160900	74715000	624000	624000	624000	624000	0
154	20241202	160800	74715000	624000	624000	624000	624000	0
155	20241202	160700	74715000	624000	624000	624000	624000	0
156	20241202	160600	74715000	624000	624000	624000	624000	0
157	20241202	160500	74715000	624000	624000	624000	624000	0
158	20241202	160400	74715000	624000	624000	624000	624000	0
159	20241202	160300	74715000	624000	624000	624000	624000	0
160	20241202	160200	74715000	624000	624000	624000	624000	0
161	20241202	160100	74715000	624000	624000	624000	624000	0
162	20241202	160000	74715000	624000	624000	624000	624000	0
163	20241202	155900	74715000	624000	624000	624000	624000	0
164	20241202	155800	74715000	624000	624000	624000	624000	0
165	20241202	155700	74715000	624000	624000	624000	624000	0
166	20241202	155600	74715000	624000	624000	624000	624000	0
167	20241202	155500	74715000	624000	624000	624000	624000	0
168	20241202	155400	74715000	624000	624000	624000	624000	0
169	20241202	155300	74715000	624000	624000	624000	624000	0
170	20241202	155200	74715000	624000	624000	624000	624000	0
171	20241202	155100	74715000	624000	624000	624000	624000	0
172	20241202	155000	74715000	624000	624000	624000	624000	0
173	20241202	154900	74715000	624000	624000	624000	624000	0
174	20241202	154800	74715000	624000	624000	624000	624000	0
175	20241202	154700	74715000	624000	624000	624000	624000	0
176	20241202	154600	74715000	624000	624000	624000	624000	0
177	20241202	154500	74715000	624000	624000	624000	624000	0
178	20241202	154400	74715000	624000	624000	624000	624000	0
179	20241202	154300	74715000	624000	624000	624000	624000	0
180	20241202	154200	74715000	624000	624000	624000	624000	0
181	20241202	154100	74715000	624000	624000	624000	624000	0
182	20241202	154000	74715000	624000	624000	624000	624000	14
183	20241202	153900	74715000	624000	624000	624000	624000	0
184	20241202	153800	74715000	624000	624000	624000	624000	0
185	20241202	153700	74715000	624000	624000	624000	624000	0
186	20241202	153600	74715000	624000	624000	624000	624000	0
187	20241202	153500	74715000	624000	624000	624000	624000	0
188	20241202	153400	74715000	624000	624000	624000	624000	0
189	20241202	153300	74715000	624000	624000	624000	624000	0
190	20241202	153200	74715000	624000	624000	624000	624000	0
191	20241202	153100	74715000	624000	624000	624000	624000	0
192	20241202	153000	74715000	624000	624000	624000	624000	14
193	20241202	152900	65979000	621000	621000	621000	621000	0
194	20241202	152800	65979000	621000	621000	621000	621000	0
195	20241202	152700	65979000	621000	621000	621000	621000	0
196	20241202	152600	65979000	621000	621000	621000	621000	0
197	20241202	152500	65979000	621000	621000	621000	621000	0
198	20241202	152400	65979000	621000	621000	621000	621000	0
199	20241202	152300	65979000	621000	621000	621000	621000	0
200	20241202	152200	65979000	621000	621000	621000	621000	0
201	20241202	152100	65979000	621000	621000	621000	621000	0
202	20241202	152000	65979000	621000	621000	621000	621000	0
203	20241202	151900	65979000	621000	623000	623000	621000	3
204	20241202	151800	64114000	621000	621000	621000	621000	0
205	20241202	151700	64114000	621000	621000	621000	621000	0
206	20241202	151600	64114000	621000	621000	621000	621000	0
207	20241202	151500	64114000	621000	621000	621000	621000	0
208	20241202	151400	64114000	621000	621000	621000	621000	0
209	20241202	151300	64114000	621000	622000	623000	621000	21
210	20241202	151200	51041000	621000	621000	621000	621000	0
211	20241202	151100	51041000	621000	621000	621000	621000	0
212	20241202	151000	51041000	621000	621000	621000	621000	1
213	20241202	150900	50420000	622000	622000	622000	622000	0
214	20241202	150800	50420000	622000	622000	622000	622000	0
215	20241202	150700	50420000	622000	622000	622000	622000	0
216	20241202	150600	50420000	622000	622000	622000	622000	0
217	20241202	150500	50420000	622000	622000	622000	622000	0
218	20241202	150400	50420000	622000	622000	622000	622000	0
219	20241202	150300	50420000	622000	622000	622000	622000	0
220	20241202	150200	50420000	622000	622000	622000	622000	0
221	20241202	150100	50420000	622000	622000	622000	622000	1
222	20241202	150000	49798000	622000	622000	622000	622000	4
223	20241202	145900	47310000	622000	622000	622000	622000	0
224	20241202	145800	47310000	622000	622000	622000	622000	0
225	20241202	145700	47310000	622000	622000	622000	622000	0
226	20241202	145600	47310000	622000	622000	622000	622000	1
227	20241202	145500	46688000	623000	623000	623000	623000	0
228	20241202	145400	46688000	623000	623000	623000	623000	0
229	20241202	145300	46688000	623000	623000	623000	623000	0
230	20241202	145200	46688000	623000	623000	623000	623000	0
231	20241202	145100	46688000	623000	623000	623000	623000	0
232	20241202	145000	46688000	623000	623000	623000	623000	0
233	20241202	144900	46688000	623000	623000	623000	623000	0
234	20241202	144800	46688000	623000	623000	623000	623000	0
235	20241202	144700	46688000	623000	623000	623000	623000	0
236	20241202	144600	46688000	623000	623000	623000	623000	0
237	20241202	144500	46688000	623000	623000	623000	623000	0
238	20241202	144400	46688000	623000	623000	623000	623000	0
239	20241202	144300	46688000	623000	623000	623000	623000	0
240	20241202	144200	46688000	623000	623000	623000	623000	0
241	20241202	144100	46688000	623000	623000	623000	623000	0
242	20241202	144000	46688000	623000	623000	623000	623000	0
243	20241202	143900	46688000	623000	623000	623000	623000	0
244	20241202	143800	46688000	623000	623000	623000	623000	0
245	20241202	143700	46688000	623000	623000	623000	623000	0
246	20241202	143600	46688000	623000	623000	623000	623000	0
247	20241202	143500	46688000	623000	623000	623000	623000	0
248	20241202	143400	46688000	623000	623000	623000	623000	0
249	20241202	143300	46688000	623000	623000	623000	623000	0
250	20241202	143200	46688000	623000	623000	623000	623000	0
251	20241202	143100	46688000	623000	623000	623000	623000	3
252	20241202	143000	44819000	621000	621000	621000	621000	0
253	20241202	142900	44819000	621000	621000	621000	621000	0
254	20241202	142800	44819000	621000	621000	621000	621000	0
255	20241202	142700	44819000	621000	621000	621000	621000	0
256	20241202	142600	44819000	621000	621000	621000	621000	0
257	20241202	142500	44819000	621000	621000	621000	621000	0
258	20241202	142400	44819000	621000	621000	621000	621000	0
259	20241202	142300	44819000	621000	621000	621000	621000	0
260	20241202	142200	44819000	621000	621000	621000	621000	0
261	20241202	142100	44819000	621000	621000	621000	621000	0
262	20241202	142000	44819000	621000	621000	621000	621000	0
263	20241202	141900	44819000	621000	621000	621000	621000	0
264	20241202	141800	44819000	621000	621000	621000	621000	0
265	20241202	141700	44819000	621000	621000	621000	621000	0
266	20241202	141600	44819000	621000	621000	621000	621000	0
267	20241202	141500	44819000	621000	621000	621000	621000	0
268	20241202	141400	44819000	621000	621000	621000	621000	0
269	20241202	141300	44819000	621000	621000	621000	621000	0
270	20241202	141200	44819000	621000	621000	621000	621000	0
271	20241202	141100	44819000	621000	621000	621000	621000	1
272	20241202	141000	44198000	623000	623000	623000	623000	0
273	20241202	140900	44198000	623000	623000	623000	623000	0
274	20241202	140800	44198000	623000	623000	623000	623000	0
275	20241202	140700	44198000	623000	623000	623000	623000	0
276	20241202	140600	44198000	623000	623000	623000	623000	0
277	20241202	140500	44198000	623000	623000	623000	623000	1
278	20241202	140400	43575000	624000	624000	624000	624000	0
279	20241202	140300	43575000	624000	624000	624000	624000	0
280	20241202	140200	43575000	624000	624000	624000	624000	0
281	20241202	140100	43575000	624000	624000	624000	624000	0
282	20241202	140000	43575000	624000	624000	624000	624000	0
283	20241202	135900	43575000	624000	624000	624000	624000	0
284	20241202	135800	43575000	624000	624000	624000	624000	0
285	20241202	135700	43575000	624000	624000	624000	624000	2
286	20241202	135600	42327000	624000	624000	624000	624000	0
287	20241202	135500	42327000	624000	624000	624000	624000	1
288	20241202	135400	41703000	623000	623000	623000	623000	0
289	20241202	135300	41703000	623000	623000	623000	623000	0
290	20241202	135200	41703000	623000	623000	623000	623000	0
291	20241202	135100	41703000	623000	623000	623000	623000	0
292	20241202	135000	41703000	623000	623000	623000	623000	0
293	20241202	134900	41703000	623000	623000	623000	623000	0
294	20241202	134800	41703000	623000	623000	623000	623000	0
295	20241202	134700	41703000	623000	623000	623000	623000	0
296	20241202	134600	41703000	623000	623000	623000	623000	0
297	20241202	134500	41703000	623000	623000	623000	623000	0
298	20241202	134400	41703000	623000	623000	623000	623000	0
299	20241202	134300	41703000	623000	623000	623000	623000	0
300	20241202	134200	41703000	623000	623000	623000	623000	1
301	20241202	134100	41080000	622000	622000	622000	622000	0
302	20241202	134000	41080000	622000	622000	622000	622000	4
303	20241202	133900	38592000	622000	622000	622000	622000	0
304	20241202	133800	38592000	622000	622000	622000	622000	0
305	20241202	133700	38592000	622000	622000	622000	622000	1
306	20241202	133600	37970000	621000	621000	621000	621000	0
307	20241202	133500	37970000	621000	621000	621000	621000	0
308	20241202	133400	37970000	621000	621000	621000	620000	10
309	20241202	133300	31766000	621000	621000	621000	621000	0
310	20241202	133200	31766000	621000	621000	621000	621000	0
311	20241202	133100	31766000	621000	621000	621000	621000	0
312	20241202	133000	31766000	621000	621000	621000	621000	0
313	20241202	132900	31766000	621000	621000	621000	621000	0
314	20241202	132800	31766000	621000	621000	621000	621000	1
315	20241202	132700	31145000	621000	621000	621000	621000	0
316	20241202	132600	31145000	621000	621000	621000	621000	0
317	20241202	132500	31145000	621000	621000	621000	621000	1
318	20241202	132400	30524000	622000	622000	622000	622000	0
319	20241202	132300	30524000	622000	622000	622000	622000	0
320	20241202	132200	30524000	622000	622000	622000	622000	0
321	20241202	132100	30524000	622000	622000	622000	622000	0
322	20241202	132000	30524000	622000	622000	622000	622000	0
323	20241202	131900	30524000	622000	622000	622000	622000	0
324	20241202	131800	30524000	622000	622000	622000	622000	0
325	20241202	131700	30524000	622000	622000	622000	622000	1
326	20241202	131600	29902000	621000	621000	621000	621000	0
327	20241202	131500	29902000	621000	621000	621000	621000	0
328	20241202	131400	29902000	621000	621000	621000	621000	0
329	20241202	131300	29902000	621000	621000	621000	621000	0
330	20241202	131200	29902000	621000	621000	621000	621000	0
331	20241202	131100	29902000	621000	621000	621000	621000	0
332	20241202	131000	29902000	621000	621000	621000	621000	0
333	20241202	130900	29902000	621000	621000	621000	621000	0
334	20241202	130800	29902000	621000	621000	621000	621000	0
335	20241202	130700	29902000	621000	621000	621000	621000	0
336	20241202	130600	29902000	621000	621000	621000	621000	0
337	20241202	130500	29902000	621000	621000	621000	621000	0
338	20241202	130400	29902000	621000	621000	621000	621000	0
339	20241202	130300	29902000	621000	621000	621000	621000	0
340	20241202	130200	29902000	621000	621000	621000	621000	1
341	20241202	130100	29281000	621000	621000	621000	621000	0
342	20241202	130000	29281000	621000	621000	621000	621000	0
343	20241202	125900	29281000	621000	621000	621000	621000	0
344	20241202	125800	29281000	621000	621000	621000	621000	0
345	20241202	125700	29281000	621000	621000	621000	621000	0
346	20241202	125600	29281000	621000	621000	621000	621000	0
347	20241202	125500	29281000	621000	621000	621000	621000	0
348	20241202	125400	29281000	621000	621000	621000	621000	0
349	20241202	125300	29281000	621000	621000	621000	621000	0
350	20241202	125200	29281000	621000	621000	621000	621000	0
351	20241202	125100	29281000	621000	621000	621000	621000	1
352	20241202	125000	28660000	621000	621000	621000	621000	0
353	20241202	124900	28660000	621000	621000	621000	621000	0
354	20241202	124800	28660000	621000	621000	621000	621000	0
355	20241202	124700	28660000	621000	621000	621000	621000	0
356	20241202	124600	28660000	621000	621000	621000	621000	0
357	20241202	124500	28660000	621000	621000	621000	621000	0
358	20241202	124400	28660000	621000	621000	621000	621000	0
359	20241202	124300	28660000	621000	621000	621000	621000	0
360	20241202	124200	28660000	621000	621000	621000	621000	0
361	20241202	124100	28660000	621000	621000	621000	621000	0
362	20241202	124000	28660000	621000	621000	621000	621000	0
363	20241202	123900	28660000	621000	621000	621000	621000	1
364	20241202	123800	28039000	621000	621000	621000	621000	1
365	20241202	123700	27418000	621000	621000	621000	621000	0
366	20241202	123600	27418000	621000	621000	621000	621000	0
367	20241202	123500	27418000	621000	621000	621000	621000	0
368	20241202	123400	27418000	621000	621000	621000	621000	0
369	20241202	123300	27418000	621000	621000	621000	621000	0
370	20241202	123200	27418000	621000	621000	621000	621000	0
371	20241202	123100	27418000	621000	621000	621000	621000	1
372	20241202	123000	26797000	621000	621000	621000	621000	0
373	20241202	122900	26797000	621000	621000	621000	621000	1
374	20241202	122800	26176000	621000	621000	621000	621000	0
375	20241202	122700	26176000	621000	621000	621000	621000	0
376	20241202	122600	26176000	621000	621000	621000	621000	0
377	20241202	122500	26176000	621000	621000	621000	621000	0
378	20241202	122400	26176000	621000	621000	621000	621000	0
379	20241202	122300	26176000	621000	621000	621000	621000	0
380	20241202	122200	26176000	621000	621000	621000	621000	0
381	20241202	122100	26176000	621000	621000	621000	621000	1
382	20241202	122000	25555000	621000	621000	621000	621000	0
383	20241202	121900	25555000	621000	621000	621000	621000	0
384	20241202	121800	25555000	621000	621000	621000	621000	0
385	20241202	121700	25555000	621000	621000	621000	621000	0
386	20241202	121600	25555000	621000	621000	621000	621000	1
387	20241202	121500	24934000	621000	621000	621000	621000	0
388	20241202	121400	24934000	621000	621000	621000	621000	0
389	20241202	121300	24934000	621000	621000	621000	621000	5
390	20241202	121200	21829000	624000	624000	624000	624000	0
391	20241202	121100	21829000	624000	624000	624000	624000	0
392	20241202	121000	21829000	624000	624000	624000	624000	1
393	20241202	120900	21205000	623000	623000	623000	623000	0
394	20241202	120800	21205000	623000	623000	623000	623000	0
395	20241202	120700	21205000	623000	623000	623000	623000	0
396	20241202	120600	21205000	623000	623000	623000	623000	0
397	20241202	120500	21205000	623000	623000	623000	623000	0
398	20241202	120400	21205000	623000	623000	623000	623000	0
399	20241202	120300	21205000	623000	623000	623000	623000	0
400	20241202	120200	21205000	623000	623000	623000	623000	0
401	20241202	120100	21205000	623000	623000	623000	623000	0
402	20241202	120000	21205000	623000	623000	623000	623000	0
403	20241202	115900	21205000	623000	623000	623000	623000	0
404	20241202	115800	21205000	623000	623000	623000	623000	0
405	20241202	115700	21205000	623000	623000	623000	623000	0
406	20241202	115600	21205000	623000	623000	623000	623000	0
407	20241202	115500	21205000	623000	623000	623000	623000	0
408	20241202	115400	21205000	623000	623000	623000	623000	0
409	20241202	115300	21205000	623000	623000	623000	623000	0
410	20241202	115200	21205000	623000	623000	623000	623000	0
411	20241202	115100	21205000	623000	623000	623000	623000	0
412	20241202	115000	21205000	623000	623000	623000	623000	0
413	20241202	114900	21205000	623000	623000	623000	623000	0
414	20241202	114800	21205000	623000	623000	623000	623000	0
415	20241202	114700	21205000	623000	623000	623000	623000	0
416	20241202	114600	21205000	623000	623000	623000	623000	0
417	20241202	114500	21205000	623000	623000	623000	623000	0
418	20241202	114400	21205000	623000	623000	623000	623000	0
419	20241202	114300	21205000	623000	623000	623000	623000	0
420	20241202	114200	21205000	623000	623000	623000	623000	0
421	20241202	114100	21205000	623000	623000	623000	623000	3
422	20241202	114000	19336000	624000	624000	624000	624000	0
423	20241202	113900	19336000	624000	624000	624000	624000	0
424	20241202	113800	19336000	624000	624000	624000	624000	0
425	20241202	113700	19336000	624000	624000	624000	624000	0
426	20241202	113600	19336000	624000	624000	624000	624000	0
427	20241202	113500	19336000	624000	624000	624000	624000	0
428	20241202	113400	19336000	624000	624000	624000	624000	0
429	20241202	113300	19336000	624000	624000	624000	624000	0
430	20241202	113200	19336000	624000	624000	624000	624000	0
431	20241202	113100	19336000	624000	624000	624000	624000	0
432	20241202	113000	19336000	624000	624000	624000	624000	0
433	20241202	112900	19336000	624000	624000	624000	624000	0
434	20241202	112800	19336000	624000	624000	624000	624000	0
435	20241202	112700	19336000	624000	624000	624000	624000	1
436	20241202	112600	18712000	624000	624000	624000	624000	0
437	20241202	112500	18712000	624000	624000	624000	624000	0
438	20241202	112400	18712000	624000	624000	624000	624000	0
439	20241202	112300	18712000	624000	624000	624000	624000	0
440	20241202	112200	18712000	624000	624000	624000	624000	0
441	20241202	112100	18712000	624000	624000	624000	624000	0
442	20241202	112000	18712000	624000	624000	624000	624000	0
443	20241202	111900	18712000	624000	624000	624000	624000	0
444	20241202	111800	18712000	624000	624000	624000	624000	0
445	20241202	111700	18712000	624000	624000	624000	624000	0
446	20241202	111600	18712000	624000	624000	624000	624000	1
447	20241202	111500	18088000	625000	625000	625000	625000	0
448	20241202	111400	18088000	625000	625000	625000	625000	0
449	20241202	111300	18088000	625000	625000	625000	625000	2
450	20241202	111200	16838000	625000	625000	625000	625000	0
451	20241202	111100	16838000	625000	625000	625000	625000	0
452	20241202	111000	16838000	625000	625000	625000	625000	0
453	20241202	110900	16838000	625000	625000	625000	625000	0
454	20241202	110800	16838000	625000	625000	625000	625000	0
455	20241202	110700	16838000	625000	625000	625000	625000	0
456	20241202	110600	16838000	625000	625000	625000	625000	0
457	20241202	110500	16838000	625000	625000	625000	625000	0
458	20241202	110400	16838000	625000	625000	625000	625000	0
459	20241202	110300	16838000	625000	625000	625000	625000	0
460	20241202	110200	16838000	625000	625000	625000	625000	0
461	20241202	110100	16838000	625000	625000	625000	625000	0
462	20241202	110000	16838000	625000	625000	625000	625000	1
463	20241202	105900	16213000	623000	623000	623000	623000	0
464	20241202	105800	16213000	623000	623000	623000	623000	0
465	20241202	105700	16213000	623000	623000	623000	623000	0
466	20241202	105600	16213000	623000	623000	623000	623000	2
467	20241202	105500	14967000	623000	623000	623000	623000	0
468	20241202	105400	14967000	623000	623000	623000	623000	0
469	20241202	105300	14967000	623000	623000	623000	623000	0
470	20241202	105200	14967000	623000	623000	623000	623000	0
471	20241202	105100	14967000	623000	623000	623000	623000	0
472	20241202	105000	14967000	623000	623000	623000	623000	0
473	20241202	104900	14967000	623000	623000	623000	623000	0
474	20241202	104800	14967000	623000	623000	623000	623000	0
475	20241202	104700	14967000	623000	623000	623000	623000	0
476	20241202	104600	14967000	623000	623000	623000	623000	0
477	20241202	104500	14967000	623000	623000	623000	623000	0
478	20241202	104400	14967000	623000	623000	623000	623000	0
479	20241202	104300	14967000	623000	623000	623000	623000	1
480	20241202	104200	14344000	624000	624000	624000	624000	0
481	20241202	104100	14344000	624000	624000	624000	624000	0
482	20241202	104000	14344000	624000	624000	624000	624000	0
483	20241202	103900	14344000	624000	624000	624000	624000	0
484	20241202	103800	14344000	624000	624000	624000	624000	0
485	20241202	103700	14344000	624000	624000	624000	624000	0
486	20241202	103600	14344000	624000	624000	624000	624000	0
487	20241202	103500	14344000	624000	624000	624000	624000	0
488	20241202	103400	14344000	624000	624000	624000	624000	0
489	20241202	103300	14344000	624000	624000	624000	624000	1
490	20241202	103200	13720000	626000	626000	626000	626000	0
491	20241202	103100	13720000	626000	626000	626000	626000	0
492	20241202	103000	13720000	626000	626000	626000	626000	0
493	20241202	102900	13720000	626000	626000	626000	626000	0
494	20241202	102800	13720000	626000	626000	626000	626000	0
495	20241202	102700	13720000	626000	626000	626000	626000	0
496	20241202	102600	13720000	626000	626000	626000	626000	0
497	20241202	102500	13720000	626000	626000	626000	626000	0
498	20241202	102400	13720000	626000	626000	626000	626000	0
499	20241202	102300	13720000	626000	626000	626000	626000	0
500	20241202	102200	13720000	626000	626000	626000	626000	0
501	20241202	102100	13720000	626000	626000	626000	626000	0
502	20241202	102000	13720000	626000	626000	626000	626000	0
503	20241202	101900	13720000	626000	626000	626000	626000	0
504	20241202	101800	13720000	626000	626000	626000	626000	0
505	20241202	101700	13720000	626000	626000	626000	626000	0
506	20241202	101600	13720000	626000	626000	626000	626000	0
507	20241202	101500	13720000	626000	626000	626000	626000	0
508	20241202	101400	13720000	626000	626000	626000	626000	0
509	20241202	101300	13720000	626000	626000	626000	626000	0
510	20241202	101200	13720000	626000	626000	626000	626000	0
511	20241202	101100	13720000	626000	626000	626000	626000	0
512	20241202	101000	13720000	626000	626000	626000	626000	1
513	20241202	100900	13094000	626000	626000	626000	626000	0
514	20241202	100800	13094000	626000	626000	626000	626000	0
515	20241202	100700	13094000	626000	626000	626000	626000	0
516	20241202	100600	13094000	626000	626000	626000	626000	0
517	20241202	100500	13094000	626000	626000	626000	626000	0
518	20241202	100400	13094000	626000	626000	626000	626000	0
519	20241202	100300	13094000	626000	626000	626000	626000	0
520	20241202	100200	13094000	626000	626000	626000	626000	0
521	20241202	100100	13094000	626000	626000	626000	626000	0
522	20241202	100000	13094000	626000	626000	626000	626000	1
523	20241202	095900	12468000	625000	625000	625000	625000	2
524	20241202	095800	11218000	625000	625000	625000	625000	0
525	20241202	095700	11218000	625000	625000	625000	625000	1
526	20241202	095600	10593000	625000	625000	625000	625000	1
527	20241202	095500	9968000	624000	624000	624000	624000	0
528	20241202	095400	9968000	624000	624000	624000	624000	0
529	20241202	095300	9968000	624000	624000	624000	624000	0
530	20241202	095200	9968000	624000	624000	624000	624000	0
531	20241202	095100	9968000	624000	624000	624000	624000	2
532	20241202	095000	8720000	623000	623000	623000	623000	0
533	20241202	094900	8720000	623000	623000	623000	623000	0
534	20241202	094800	8720000	623000	623000	623000	623000	0
535	20241202	094700	8720000	623000	623000	623000	623000	0
536	20241202	094600	8720000	623000	623000	623000	623000	1
537	20241202	094500	8097000	622000	622000	622000	622000	0
538	20241202	094400	8097000	622000	622000	622000	622000	0
539	20241202	094300	8097000	622000	622000	622000	622000	5
540	20241202	094200	4987000	623000	623000	623000	623000	0
541	20241202	094100	4987000	623000	623000	623000	623000	2
542	20241202	094000	3741000	623000	623000	623000	623000	0
543	20241202	093900	3741000	623000	623000	623000	623000	0
544	20241202	093800	3741000	623000	623000	623000	623000	0
545	20241202	093700	3741000	623000	623000	623000	623000	3
546	20241202	093600	1872000	624000	624000	624000	624000	0
547	20241202	093500	1872000	624000	624000	624000	624000	0
548	20241202	093400	1872000	624000	624000	624000	624000	0
549	20241202	093300	1872000	624000	624000	624000	624000	0
550	20241202	093200	1872000	624000	624000	624000	624000	0
551	20241202	093100	1872000	624000	624000	624000	624000	0
552	20241202	093000	1872000	624000	624000	624000	624000	2
553	20241202	092900	624000	624000	624000	624000	624000	0
554	20241202	092800	624000	624000	624000	624000	624000	0
555	20241202	092700	624000	624000	624000	624000	624000	0
556	20241202	092600	624000	624000	624000	624000	624000	1
557	20241202	092500	0	624000	624000	624000	624000	0
558	20241202	092400	0	624000	624000	624000	624000	0
559	20241202	092300	0	624000	624000	624000	624000	0
560	20241202	092200	0	624000	624000	624000	624000	0
561	20241202	092100	0	624000	624000	624000	624000	0
562	20241202	092000	0	624000	624000	624000	624000	0
563	20241202	091900	0	624000	624000	624000	624000	0
564	20241202	091800	0	624000	624000	624000	624000	0
565	20241202	091700	0	624000	624000	624000	624000	0
566	20241202	091600	0	624000	624000	624000	624000	0
567	20241202	091500	0	624000	624000	624000	624000	0
568	20241202	091400	0	624000	624000	624000	624000	0
569	20241202	091300	0	624000	624000	624000	624000	0
570	20241202	091200	0	624000	624000	624000	624000	0
571	20241202	091100	0	624000	624000	624000	624000	0
572	20241202	091000	0	624000	624000	624000	624000	0
573	20241202	090900	0	624000	624000	624000	624000	0
574	20241202	090800	0	624000	624000	624000	624000	0
575	20241202	090700	0	624000	624000	624000	624000	0
576	20241202	090600	0	624000	624000	624000	624000	0
577	20241202	090500	0	624000	624000	624000	624000	0
578	20241202	090400	0	624000	624000	624000	624000	0
579	20241202	090300	0	624000	624000	624000	624000	0
580	20241202	090200	0	624000	624000	624000	624000	0
581	20241202	090100	0	624000	624000	624000	624000	0
582	20241202	090000	0	624000	624000	624000	624000	0