KissMeData/311060/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	211500	21647335	4150	3980	4150	3980	900
3	20241205	211400	21647335	4150	4150	4150	4150	0
4	20241205	211300	21647335	4150	4150	4150	4150	0
5	20241205	211200	21647335	4150	4150	4150	4150	0
6	20241205	211100	21647335	4150	4150	4150	4150	0
7	20241205	211000	21647335	4150	4150	4150	4150	0
8	20241205	210900	21647335	4150	4150	4150	4150	0
9	20241205	210800	21647335	4150	4150	4150	4150	0
10	20241205	210700	21647335	4150	4150	4150	4150	0
11	20241205	210600	21647335	4150	4150	4150	4150	0
12	20241205	210500	21647335	4150	4150	4150	4150	0
13	20241205	210400	21647335	4150	4150	4150	4150	0
14	20241205	210300	21647335	4150	4150	4150	4150	0
15	20241205	210200	21647335	4150	4150	4150	4150	0
16	20241205	210100	21647335	4150	4150	4150	4150	0
17	20241205	210000	21647335	4150	4150	4150	4150	0
18	20241205	205900	21647335	4150	4150	4150	4150	0
19	20241205	205800	21647335	4150	4150	4150	4150	0
20	20241205	205700	21647335	4150	4150	4150	4150	0
21	20241205	205600	21647335	4150	4150	4150	4150	0
22	20241205	205500	21647335	4150	4150	4150	4150	0
23	20241205	205400	21647335	4150	4150	4150	4150	0
24	20241205	205300	21647335	4150	4150	4150	4150	0
25	20241205	205200	21647335	4150	4150	4150	4150	0
26	20241205	205100	21647335	4150	4150	4150	4150	0
27	20241205	205000	21647335	4150	4150	4150	4150	0
28	20241205	204900	21647335	4150	4150	4150	4150	0
29	20241205	204800	21647335	4150	4150	4150	4150	0
30	20241205	204700	21647335	4150	4150	4150	4150	0
31	20241205	204600	21647335	4150	4150	4150	4150	0
32	20241205	204500	21647335	4150	3980	4150	3980	900
33	20241205	204400	21647335	4150	4150	4150	4150	0
34	20241205	204300	21647335	4150	4150	4150	4150	0
35	20241205	204200	21647335	4150	4150	4150	4150	0
36	20241205	204100	21647335	4150	4150	4150	4150	0
37	20241205	204000	21647335	4150	4150	4150	4150	0
38	20241205	203900	21647335	4150	4150	4150	4150	0
39	20241205	203800	21647335	4150	4150	4150	4150	0
40	20241205	203700	21647335	4150	4150	4150	4150	0
41	20241205	203600	21647335	4150	4150	4150	4150	0
42	20241205	203500	21647335	4150	4150	4150	4150	0
43	20241205	203400	21647335	4150	4150	4150	4150	0
44	20241205	203300	21647335	4150	4150	4150	4150	0
45	20241205	203200	21647335	4150	4150	4150	4150	0
46	20241205	203100	21647335	4150	4150	4150	4150	0
47	20241205	203000	21647335	4150	4150	4150	4150	0
48	20241205	202900	21647335	4150	4150	4150	4150	0
49	20241205	202800	21647335	4150	4150	4150	4150	0
50	20241205	202700	21647335	4150	4150	4150	4150	0
51	20241205	202600	21647335	4150	4150	4150	4150	0
52	20241205	202500	21647335	4150	4150	4150	4150	0
53	20241205	202400	21647335	4150	4150	4150	4150	0
54	20241205	202300	21647335	4150	4150	4150	4150	0
55	20241205	202200	21647335	4150	4150	4150	4150	0
56	20241205	202100	21647335	4150	4150	4150	4150	0
57	20241205	202000	21647335	4150	4150	4150	4150	0
58	20241205	201900	21647335	4150	4150	4150	4150	0
59	20241205	201800	21647335	4150	4150	4150	4150	0
60	20241205	201700	21647335	4150	4150	4150	4150	0
61	20241205	201600	21647335	4150	4150	4150	4150	0
62	20241205	201500	21647335	4150	3980	4150	3980	900
63	20241205	201400	21647335	4150	4150	4150	4150	0
64	20241205	201300	21647335	4150	4150	4150	4150	0
65	20241205	201200	21647335	4150	4150	4150	4150	0
66	20241205	201100	21647335	4150	4150	4150	4150	0
67	20241205	201000	21647335	4150	4150	4150	4150	0
68	20241205	200900	21647335	4150	4150	4150	4150	0
69	20241205	200800	21647335	4150	4150	4150	4150	0
70	20241205	200700	21647335	4150	4150	4150	4150	0
71	20241205	200600	21647335	4150	4150	4150	4150	0
72	20241205	200500	21647335	4150	4150	4150	4150	0
73	20241205	200400	21647335	4150	4150	4150	4150	0
74	20241205	200300	21647335	4150	4150	4150	4150	0
75	20241205	200200	21647335	4150	4150	4150	4150	0
76	20241205	200100	21647335	4150	4150	4150	4150	0
77	20241205	200000	21647335	4150	4150	4150	4150	0
78	20241205	195900	21647335	4150	4150	4150	4150	0
79	20241205	195800	21647335	4150	4150	4150	4150	0
80	20241205	195700	21647335	4150	4150	4150	4150	0
81	20241205	195600	21647335	4150	4150	4150	4150	0
82	20241205	195500	21647335	4150	4150	4150	4150	0
83	20241205	195400	21647335	4150	4150	4150	4150	0
84	20241205	195300	21647335	4150	4150	4150	4150	0
85	20241205	195200	21647335	4150	4150	4150	4150	0
86	20241205	195100	21647335	4150	4150	4150	4150	0
87	20241205	195000	21647335	4150	4150	4150	4150	0
88	20241205	194900	21647335	4150	4150	4150	4150	0
89	20241205	194800	21647335	4150	4150	4150	4150	0
90	20241205	194700	21647335	4150	4150	4150	4150	0
91	20241205	194600	21647335	4150	4150	4150	4150	0
92	20241205	194500	21647335	4150	3980	4150	3980	900
93	20241205	194400	21647335	4150	4150	4150	4150	0
94	20241205	194300	21647335	4150	4150	4150	4150	0
95	20241205	194200	21647335	4150	4150	4150	4150	0
96	20241205	194100	21647335	4150	4150	4150	4150	0
97	20241205	194000	21647335	4150	4150	4150	4150	0
98	20241205	193900	21647335	4150	4150	4150	4150	0
99	20241205	193800	21647335	4150	4150	4150	4150	0
100	20241205	193700	21647335	4150	4150	4150	4150	0
101	20241205	193600	21647335	4150	4150	4150	4150	0
102	20241205	193500	21647335	4150	4150	4150	4150	0
103	20241205	193400	21647335	4150	4150	4150	4150	0
104	20241205	193300	21647335	4150	4150	4150	4150	0
105	20241205	193200	21647335	4150	4150	4150	4150	0
106	20241205	193100	21647335	4150	4150	4150	4150	0
107	20241205	193000	21647335	4150	4150	4150	4150	0
108	20241205	192900	21647335	4150	4150	4150	4150	0
109	20241205	192800	21647335	4150	4150	4150	4150	0
110	20241205	192700	21647335	4150	4150	4150	4150	0
111	20241205	192600	21647335	4150	4150	4150	4150	0
112	20241205	192500	21647335	4150	4150	4150	4150	0
113	20241205	192400	21647335	4150	4150	4150	4150	0
114	20241205	192300	21647335	4150	4150	4150	4150	0
115	20241205	192200	21647335	4150	4150	4150	4150	0
116	20241205	192100	21647335	4150	4150	4150	4150	0
117	20241205	192000	21647335	4150	4150	4150	4150	0
118	20241205	191900	21647335	4150	4150	4150	4150	0
119	20241205	191800	21647335	4150	4150	4150	4150	0
120	20241205	191700	21647335	4150	4150	4150	4150	0
121	20241205	191600	21647335	4150	4150	4150	4150	0
122	20241205	191500	21647335	4150	3980	4150	3980	900
123	20241205	191400	21647335	4150	4150	4150	4150	0
124	20241205	191300	21647335	4150	4150	4150	4150	0
125	20241205	191200	21647335	4150	4150	4150	4150	0
126	20241205	191100	21647335	4150	4150	4150	4150	0
127	20241205	191000	21647335	4150	4150	4150	4150	0
128	20241205	190900	21647335	4150	4150	4150	4150	0
129	20241205	190800	21647335	4150	4150	4150	4150	0
130	20241205	190700	21647335	4150	4150	4150	4150	0
131	20241205	190600	21647335	4150	4150	4150	4150	0
132	20241205	190500	21647335	4150	4150	4150	4150	0
133	20241205	190400	21647335	4150	4150	4150	4150	0
134	20241205	190300	21647335	4150	4150	4150	4150	0
135	20241205	190200	21647335	4150	4150	4150	4150	0
136	20241205	190100	21647335	4150	4150	4150	4150	0
137	20241205	190000	21647335	4150	4150	4150	4150	0
138	20241205	185900	21647335	4150	4150	4150	4150	0
139	20241205	185800	21647335	4150	4150	4150	4150	0
140	20241205	185700	21647335	4150	4150	4150	4150	0
141	20241205	185600	21647335	4150	4150	4150	4150	0
142	20241205	185500	21647335	4150	4150	4150	4150	0
143	20241205	185400	21647335	4150	4150	4150	4150	0
144	20241205	185300	21647335	4150	4150	4150	4150	0
145	20241205	185200	21647335	4150	4150	4150	4150	0
146	20241205	185100	21647335	4150	4150	4150	4150	0
147	20241205	185000	21647335	4150	4150	4150	4150	0
148	20241205	184900	21647335	4150	4150	4150	4150	0
149	20241205	184800	21647335	4150	4150	4150	4150	0
150	20241205	184700	21647335	4150	4150	4150	4150	0
151	20241205	184600	21647335	4150	4150	4150	4150	0
152	20241205	184500	21647335	4150	3980	4150	3980	900
153	20241205	184400	21647335	4150	4150	4150	4150	0
154	20241205	184300	21647335	4150	4150	4150	4150	0
155	20241205	184200	21647335	4150	4150	4150	4150	0
156	20241205	184100	21647335	4150	4150	4150	4150	0
157	20241205	184000	21647335	4150	4150	4150	4150	0
158	20241205	183900	21647335	4150	4150	4150	4150	0
159	20241205	183800	21647335	4150	4150	4150	4150	0
160	20241205	183700	21647335	4150	4150	4150	4150	0
161	20241205	183600	21647335	4150	4150	4150	4150	0
162	20241205	183500	21647335	4150	4150	4150	4150	0
163	20241205	183400	21647335	4150	4150	4150	4150	0
164	20241205	183300	21647335	4150	4150	4150	4150	0
165	20241205	183200	21647335	4150	4150	4150	4150	0
166	20241205	183100	21647335	4150	4150	4150	4150	0
167	20241205	183000	21647335	4150	4150	4150	4150	0
168	20241205	182900	21647335	4150	4150	4150	4150	0
169	20241205	182800	21647335	4150	4150	4150	4150	0
170	20241205	182700	21647335	4150	4150	4150	4150	0
171	20241205	182600	21647335	4150	4150	4150	4150	0
172	20241205	182500	21647335	4150	4150	4150	4150	0
173	20241205	182400	21647335	4150	4150	4150	4150	0
174	20241205	182300	21647335	4150	4150	4150	4150	0
175	20241205	182200	21647335	4150	4150	4150	4150	0
176	20241205	182100	21647335	4150	4150	4150	4150	0
177	20241205	182000	21647335	4150	4150	4150	4150	0
178	20241205	181900	21647335	4150	4150	4150	4150	0
179	20241205	181800	21647335	4150	4150	4150	4150	0
180	20241205	181700	21647335	4150	4150	4150	4150	0
181	20241205	181600	21647335	4150	4150	4150	4150	0
182	20241205	181500	21647335	4150	3980	4150	3980	900
183	20241205	181400	21647335	4150	4150	4150	4150	0
184	20241205	181300	21647335	4150	4150	4150	4150	0
185	20241205	181200	21647335	4150	4150	4150	4150	0
186	20241205	181100	21647335	4150	4150	4150	4150	0
187	20241205	181000	21647335	4150	4150	4150	4150	0
188	20241205	180900	21647335	4150	4150	4150	4150	0
189	20241205	180800	21647335	4150	4150	4150	4150	0
190	20241205	180700	21647335	4150	4150	4150	4150	0
191	20241205	180600	21647335	4150	4150	4150	4150	0
192	20241205	180500	21647335	4150	4150	4150	4150	0
193	20241205	180400	21647335	4150	4150	4150	4150	0
194	20241205	180300	21647335	4150	4150	4150	4150	0
195	20241205	180200	21647335	4150	4150	4150	4150	0
196	20241205	180100	21647335	4150	4150	4150	4150	0
197	20241205	180000	21647335	4150	4150	4150	4150	0
198	20241205	175900	21647335	4150	4150	4150	4150	0
199	20241205	175800	21647335	4150	4150	4150	4150	0
200	20241205	175700	21647335	4150	4150	4150	4150	0
201	20241205	175600	21647335	4150	4150	4150	4150	0
202	20241205	175500	21647335	4150	4150	4150	4150	0
203	20241205	175400	21647335	4150	4150	4150	4150	0
204	20241205	175300	21647335	4150	4150	4150	4150	0
205	20241205	175200	21647335	4150	4150	4150	4150	0
206	20241205	175100	21647335	4150	4150	4150	4150	0
207	20241205	175000	21647335	4150	4150	4150	4150	0
208	20241205	174900	21647335	4150	4150	4150	4150	0
209	20241205	174800	21647335	4150	4150	4150	4150	0
210	20241205	174700	21647335	4150	4150	4150	4150	0
211	20241205	174600	21647335	4150	4150	4150	4150	0
212	20241205	174500	21647335	4150	3980	4150	3980	900
213	20241205	174400	21647335	4150	4150	4150	4150	0
214	20241205	174300	21647335	4150	4150	4150	4150	0
215	20241205	174200	21647335	4150	4150	4150	4150	0
216	20241205	174100	21647335	4150	4150	4150	4150	0
217	20241205	174000	21647335	4150	4150	4150	4150	0
218	20241205	173900	21647335	4150	4150	4150	4150	0
219	20241205	173800	21647335	4150	4150	4150	4150	0
220	20241205	173700	21647335	4150	4150	4150	4150	0
221	20241205	173600	21647335	4150	4150	4150	4150	0
222	20241205	173500	21647335	4150	4150	4150	4150	0
223	20241205	173400	21647335	4150	4150	4150	4150	0
224	20241205	173300	21647335	4150	4150	4150	4150	0
225	20241205	173200	21647335	4150	4150	4150	4150	0
226	20241205	173100	21647335	4150	4150	4150	4150	0
227	20241205	173000	21647335	4150	4150	4150	4150	0
228	20241205	172900	21647335	4150	4150	4150	4150	0
229	20241205	172800	21647335	4150	4150	4150	4150	0
230	20241205	172700	21647335	4150	4150	4150	4150	0
231	20241205	172600	21647335	4150	4150	4150	4150	0
232	20241205	172500	21647335	4150	4150	4150	4150	0
233	20241205	172400	21647335	4150	4150	4150	4150	0
234	20241205	172300	21647335	4150	4150	4150	4150	0
235	20241205	172200	21647335	4150	4150	4150	4150	0
236	20241205	172100	21647335	4150	4150	4150	4150	0
237	20241205	172000	21647335	4150	4150	4150	4150	0
238	20241205	171900	21647335	4150	4150	4150	4150	0
239	20241205	171800	21647335	4150	4150	4150	4150	0
240	20241205	171700	21647335	4150	4150	4150	4150	0
241	20241205	171600	21647335	4150	4150	4150	4150	0
242	20241205	171500	21647335	4150	3980	4150	3980	900
243	20241205	171400	21647335	4150	4150	4150	4150	0
244	20241205	171300	21647335	4150	4150	4150	4150	0
245	20241205	171200	21647335	4150	4150	4150	4150	0
246	20241205	171100	21647335	4150	4150	4150	4150	0
247	20241205	171000	21647335	4150	4150	4150	4150	0
248	20241205	170900	21647335	4150	4150	4150	4150	0
249	20241205	170800	21647335	4150	4150	4150	4150	0
250	20241205	170700	21647335	4150	4150	4150	4150	0
251	20241205	170600	21647335	4150	4150	4150	4150	0
252	20241205	170500	21647335	4150	4150	4150	4150	0
253	20241205	170400	21647335	4150	4150	4150	4150	0
254	20241205	170300	21647335	4150	4150	4150	4150	0
255	20241205	170200	21647335	4150	4150	4150	4150	0
256	20241205	170100	21647335	4150	4150	4150	4150	0
257	20241205	170000	21647335	4150	4150	4150	4150	0
258	20241205	165900	21647335	4150	4150	4150	4150	0
259	20241205	165800	21647335	4150	4150	4150	4150	0
260	20241205	165700	21647335	4150	4150	4150	4150	0
261	20241205	165600	21647335	4150	4150	4150	4150	0
262	20241205	165500	21647335	4150	4150	4150	4150	0
263	20241205	165400	21647335	4150	4150	4150	4150	0
264	20241205	165300	21647335	4150	4150	4150	4150	0
265	20241205	165200	21647335	4150	4150	4150	4150	0
266	20241205	165100	21647335	4150	4150	4150	4150	0
267	20241205	165000	21647335	4150	4150	4150	4150	0
268	20241205	164900	21647335	4150	4150	4150	4150	0
269	20241205	164800	21647335	4150	4150	4150	4150	0
270	20241205	164700	21647335	4150	4150	4150	4150	0
271	20241205	164600	21647335	4150	4150	4150	4150	0
272	20241205	164500	21647335	4150	3980	4150	3980	900
273	20241205	164400	21647335	4150	4150	4150	4150	0
274	20241205	164300	21647335	4150	4150	4150	4150	0
275	20241205	164200	21647335	4150	4150	4150	4150	0
276	20241205	164100	21647335	4150	4150	4150	4150	0
277	20241205	164000	21647335	4150	4150	4150	4150	0
278	20241205	163900	21647335	4150	4150	4150	4150	0
279	20241205	163800	21647335	4150	4150	4150	4150	0
280	20241205	163700	21647335	4150	4150	4150	4150	0
281	20241205	163600	21647335	4150	4150	4150	4150	0
282	20241205	163500	21647335	4150	4150	4150	4150	0
283	20241205	163400	21647335	4150	4150	4150	4150	0
284	20241205	163300	21647335	4150	4150	4150	4150	0
285	20241205	163200	21647335	4150	4150	4150	4150	0
286	20241205	163100	21647335	4150	4150	4150	4150	0
287	20241205	163000	21647335	4150	4150	4150	4150	0
288	20241205	162900	21647335	4150	4150	4150	4150	0
289	20241205	162800	21647335	4150	4150	4150	4150	0
290	20241205	162700	21647335	4150	4150	4150	4150	0
291	20241205	162600	21647335	4150	4150	4150	4150	0
292	20241205	162500	21647335	4150	4150	4150	4150	0
293	20241205	162400	21647335	4150	4150	4150	4150	0
294	20241205	162300	21647335	4150	4150	4150	4150	0
295	20241205	162200	21647335	4150	4150	4150	4150	0
296	20241205	162100	21647335	4150	4150	4150	4150	0
297	20241205	162000	21647335	4150	4150	4150	4150	0
298	20241205	161900	21647335	4150	4150	4150	4150	0
299	20241205	161800	21647335	4150	4150	4150	4150	0
300	20241205	161700	21647335	4150	4150	4150	4150	0
301	20241205	161600	21647335	4150	4150	4150	4150	0
302	20241205	161500	21647335	4150	3980	4150	3980	900
303	20241205	161400	21647335	4150	4150	4150	4150	0
304	20241205	161300	21647335	4150	4150	4150	4150	0
305	20241205	161200	21647335	4150	4150	4150	4150	0
306	20241205	161100	21647335	4150	4150	4150	4150	0
307	20241205	161000	21647335	4150	4150	4150	4150	0
308	20241205	160900	21647335	4150	4150	4150	4150	0
309	20241205	160800	21647335	4150	4150	4150	4150	0
310	20241205	160700	21647335	4150	4150	4150	4150	0
311	20241205	160600	21647335	4150	4150	4150	4150	0
312	20241205	160500	21647335	4150	4150	4150	4150	0
313	20241205	160400	21647335	4150	4150	4150	4150	0
314	20241205	160300	21647335	4150	4150	4150	4150	0
315	20241205	160200	21647335	4150	4150	4150	4150	0
316	20241205	160100	21647335	4150	4150	4150	4150	0
317	20241205	160000	21647335	4150	4150	4150	4150	0
318	20241205	155900	21647335	4150	4150	4150	4150	0
319	20241205	155800	21647335	4150	4150	4150	4150	0
320	20241205	155700	21647335	4150	4150	4150	4150	0
321	20241205	155600	21647335	4150	4150	4150	4150	0
322	20241205	155500	21647335	4150	4150	4150	4150	0
323	20241205	155400	21647335	4150	4150	4150	4150	0
324	20241205	155300	21647335	4150	4150	4150	4150	0
325	20241205	155200	21647335	4150	4150	4150	4150	0
326	20241205	155100	21647335	4150	4150	4150	4150	0
327	20241205	155000	21647335	4150	4150	4150	4150	0
328	20241205	154900	21647335	4150	4150	4150	4150	0
329	20241205	154800	21647335	4150	4150	4150	4150	0
330	20241205	154700	21647335	4150	4150	4150	4150	0
331	20241205	154600	21647335	4150	4150	4150	4150	0
332	20241205	154500	21647335	4150	3980	4150	3980	900
333	20241205	154400	21647335	4150	4150	4150	4150	0
334	20241205	154300	21647335	4150	4150	4150	4150	0
335	20241205	154200	21647335	4150	4150	4150	4150	0
336	20241205	154100	21647335	4150	4150	4150	4150	0
337	20241205	154000	21647335	4150	4150	4150	4150	0
338	20241205	153900	21647335	4150	4150	4150	4150	0
339	20241205	153800	21647335	4150	4150	4150	4150	0
340	20241205	153700	21647335	4150	4150	4150	4150	0
341	20241205	153600	21647335	4150	4150	4150	4150	0
342	20241205	153500	21647335	4150	4150	4150	4150	0
343	20241205	153400	21647335	4150	4150	4150	4150	0
344	20241205	153300	21647335	4150	4150	4150	4150	0
345	20241205	153200	21647335	4150	4150	4150	4150	0
346	20241205	153100	21647335	4150	4150	4150	4150	0
347	20241205	153000	21647335	4150	4150	4150	4150	0
348	20241205	152900	21647335	4150	4150	4150	4150	0
349	20241205	152800	21647335	4150	4150	4150	4150	0
350	20241205	152700	21647335	4150	4150	4150	4150	0
351	20241205	152600	21647335	4150	4150	4150	4150	0
352	20241205	152500	21647335	4150	4150	4150	4150	0
353	20241205	152400	21647335	4150	4150	4150	4150	0
354	20241205	152300	21647335	4150	4150	4150	4150	0
355	20241205	152200	21647335	4150	4150	4150	4150	0
356	20241205	152100	21647335	4150	4150	4150	4150	0
357	20241205	152000	21647335	4150	4150	4150	4150	0
358	20241205	151900	21647335	4150	3980	4150	3980	900
359	20241205	151800	18040325	3980	3980	3980	3980	0
360	20241205	151700	18040325	3980	3980	3980	3980	0
361	20241205	151600	18040325	3980	3980	3980	3980	0
362	20241205	151500	18040325	3980	3980	3980	3980	0
363	20241205	151400	18040325	3980	3980	3980	3980	0
364	20241205	151300	18040325	3980	3980	3980	3980	0
365	20241205	151200	18040325	3980	3980	3980	3980	0
366	20241205	151100	18040325	3980	3980	3980	3980	0
367	20241205	151000	18040325	3980	3980	3980	3980	0
368	20241205	150900	18040325	3980	3980	3980	3980	0
369	20241205	150800	18040325	3980	3980	3980	3980	0
370	20241205	150700	18040325	3980	3980	3980	3980	0
371	20241205	150600	18040325	3980	3975	3980	3975	230
372	20241205	150500	17125655	3975	3975	3975	3975	0
373	20241205	150400	17125655	3975	3975	3975	3975	0
374	20241205	150300	17125655	3975	3935	3975	3935	2
375	20241205	150200	17117745	3920	3920	3920	3920	0
376	20241205	150100	17117745	3920	3920	3920	3920	46
377	20241205	150000	16937425	3920	3885	3920	3885	954
378	20241205	145900	13210705	3805	3805	3805	3805	0
379	20241205	145800	13210705	3805	3805	3805	3805	0
380	20241205	145700	13210705	3805	3805	3805	3805	0
381	20241205	145600	13210705	3805	3805	3805	3805	0
382	20241205	145500	13210705	3805	3805	3805	3805	0
383	20241205	145400	13210705	3805	3805	3805	3805	0
384	20241205	145300	13210705	3805	3805	3805	3805	0
385	20241205	145200	13210705	3805	3805	3805	3805	0
386	20241205	145100	13210705	3805	3805	3805	3805	0
387	20241205	145000	13210705	3805	3805	3805	3805	0
388	20241205	144900	13210705	3805	3805	3805	3805	0
389	20241205	144800	13210705	3805	3805	3805	3805	0
390	20241205	144700	13210705	3805	3805	3805	3805	0
391	20241205	144600	13210705	3805	3805	3805	3805	0
392	20241205	144500	13210705	3805	3805	3805	3805	0
393	20241205	144400	13210705	3805	3805	3805	3805	0
394	20241205	144300	13210705	3805	3805	3805	3805	0
395	20241205	144200	13210705	3805	3805	3805	3805	0
396	20241205	144100	13210705	3805	3805	3805	3805	0
397	20241205	144000	13210705	3805	3805	3805	3805	0
398	20241205	143900	13210705	3805	3805	3805	3805	0
399	20241205	143800	13210705	3805	3805	3805	3805	0
400	20241205	143700	13210705	3805	3805	3805	3805	0
401	20241205	143600	13210705	3805	3805	3805	3805	0
402	20241205	143500	13210705	3805	3805	3805	3805	0
403	20241205	143400	13210705	3805	3805	3805	3805	0
404	20241205	143300	13210705	3805	3805	3805	3805	0
405	20241205	143200	13210705	3805	3805	3805	3805	0
406	20241205	143100	13210705	3805	3805	3805	3805	0
407	20241205	143000	13210705	3805	3805	3805	3805	0
408	20241205	142900	13210705	3805	3805	3805	3805	0
409	20241205	142800	13210705	3805	3805	3805	3805	0
410	20241205	142700	13210705	3805	3805	3805	3805	0
411	20241205	142600	13210705	3805	3805	3805	3805	0
412	20241205	142500	13210705	3805	3805	3805	3805	0
413	20241205	142400	13210705	3805	3805	3805	3805	0
414	20241205	142300	13210705	3805	3805	3805	3805	0
415	20241205	142200	13210705	3805	3805	3805	3805	0
416	20241205	142100	13210705	3805	3805	3805	3805	0
417	20241205	142000	13210705	3805	3805	3805	3805	0
418	20241205	141900	13210705	3805	3805	3805	3805	0
419	20241205	141800	13210705	3805	3805	3805	3805	0
420	20241205	141700	13210705	3805	3805	3805	3805	0
421	20241205	141600	13210705	3805	3805	3805	3805	0
422	20241205	141500	13210705	3805	3805	3805	3805	0
423	20241205	141400	13210705	3805	3805	3805	3805	0
424	20241205	141300	13210705	3805	3805	3805	3805	0
425	20241205	141200	13210705	3805	3805	3805	3805	0
426	20241205	141100	13210705	3805	3805	3805	3805	0
427	20241205	141000	13210705	3805	3805	3805	3805	0
428	20241205	140900	13210705	3805	3805	3805	3805	0
429	20241205	140800	13210705	3805	3805	3805	3805	0
430	20241205	140700	13210705	3805	3805	3805	3805	0
431	20241205	140600	13210705	3805	3805	3805	3805	0
432	20241205	140500	13210705	3805	3805	3805	3805	0
433	20241205	140400	13210705	3805	3805	3805	3805	0
434	20241205	140300	13210705	3805	3805	3805	3805	0
435	20241205	140200	13210705	3805	3805	3805	3805	0
436	20241205	140100	13210705	3805	3805	3805	3805	0
437	20241205	140000	13210705	3805	3805	3805	3805	0
438	20241205	135900	13210705	3805	3805	3805	3805	0
439	20241205	135800	13210705	3805	3805	3805	3805	0
440	20241205	135700	13210705	3805	3805	3805	3805	0
441	20241205	135600	13210705	3805	3805	3805	3805	0
442	20241205	135500	13210705	3805	3805	3805	3805	0
443	20241205	135400	13210705	3805	3805	3805	3805	0
444	20241205	135300	13210705	3805	3805	3805	3805	0
445	20241205	135200	13210705	3805	3805	3805	3805	0
446	20241205	135100	13210705	3805	3805	3805	3805	0
447	20241205	135000	13210705	3805	3805	3805	3805	0
448	20241205	134900	13210705	3805	3805	3805	3805	0
449	20241205	134800	13210705	3805	3805	3805	3805	0
450	20241205	134700	13210705	3805	3805	3805	3805	0
451	20241205	134600	13210705	3805	3805	3805	3805	0
452	20241205	134500	13210705	3805	3805	3805	3805	0
453	20241205	134400	13210705	3805	3805	3805	3805	0
454	20241205	134300	13210705	3805	3805	3805	3805	0
455	20241205	134200	13210705	3805	3805	3805	3805	0
456	20241205	134100	13210705	3805	3805	3805	3805	0
457	20241205	134000	13210705	3805	3805	3805	3805	0
458	20241205	133900	13210705	3805	3805	3805	3805	0
459	20241205	133800	13210705	3805	3805	3805	3805	0
460	20241205	133700	13210705	3805	3805	3805	3805	0
461	20241205	133600	13210705	3805	3805	3805	3805	0
462	20241205	133500	13210705	3805	3805	3805	3805	0
463	20241205	133400	13210705	3805	3805	3805	3805	0
464	20241205	133300	13210705	3805	3805	3805	3805	0
465	20241205	133200	13210705	3805	3805	3805	3805	0
466	20241205	133100	13210705	3805	3805	3805	3805	0
467	20241205	133000	13210705	3805	3810	3810	3805	310
468	20241205	132900	12030320	3805	3805	3805	3805	0
469	20241205	132800	12030320	3805	3805	3805	3805	0
470	20241205	132700	12030320	3805	3805	3805	3805	0
471	20241205	132600	12030320	3805	3805	3805	3805	0
472	20241205	132500	12030320	3805	3805	3805	3805	0
473	20241205	132400	12030320	3805	3805	3805	3805	0
474	20241205	132300	12030320	3805	3805	3805	3805	0
475	20241205	132200	12030320	3805	3805	3805	3805	0
476	20241205	132100	12030320	3805	3805	3805	3805	0
477	20241205	132000	12030320	3805	3805	3805	3805	0
478	20241205	131900	12030320	3805	3805	3805	3805	0
479	20241205	131800	12030320	3805	3805	3805	3805	0
480	20241205	131700	12030320	3805	3805	3805	3805	0
481	20241205	131600	12030320	3805	3805	3805	3805	0
482	20241205	131500	12030320	3805	3805	3805	3805	0
483	20241205	131400	12030320	3805	3805	3805	3805	0
484	20241205	131300	12030320	3805	3805	3805	3805	0
485	20241205	131200	12030320	3805	3805	3805	3805	0
486	20241205	131100	12030320	3805	3805	3805	3805	0
487	20241205	131000	12030320	3805	3805	3805	3805	0
488	20241205	130900	12030320	3805	3805	3805	3805	0
489	20241205	130800	12030320	3805	3805	3805	3805	0
490	20241205	130700	12030320	3805	3805	3805	3805	0
491	20241205	130600	12030320	3805	3805	3805	3805	0
492	20241205	130500	12030320	3805	3805	3805	3805	0
493	20241205	130400	12030320	3805	3805	3805	3805	0
494	20241205	130300	12030320	3805	3805	3805	3805	0
495	20241205	130200	12030320	3805	3805	3805	3805	0
496	20241205	130100	12030320	3805	3805	3805	3805	0
497	20241205	130000	12030320	3805	3805	3805	3805	0
498	20241205	125900	12030320	3805	3805	3805	3805	0
499	20241205	125800	12030320	3805	3805	3805	3805	0
500	20241205	125700	12030320	3805	3805	3805	3805	0
501	20241205	125600	12030320	3805	3805	3805	3805	0
502	20241205	125500	12030320	3805	3805	3805	3805	0
503	20241205	125400	12030320	3805	3805	3805	3805	0
504	20241205	125300	12030320	3805	3805	3805	3805	0
505	20241205	125200	12030320	3805	3805	3805	3805	0
506	20241205	125100	12030320	3805	3805	3805	3805	0
507	20241205	125000	12030320	3805	3805	3805	3805	0
508	20241205	124900	12030320	3805	3805	3805	3805	0
509	20241205	124800	12030320	3805	3805	3805	3805	0
510	20241205	124700	12030320	3805	3805	3805	3805	0
511	20241205	124600	12030320	3805	3805	3805	3805	0
512	20241205	124500	12030320	3805	3805	3805	3805	0
513	20241205	124400	12030320	3805	3805	3805	3805	0
514	20241205	124300	12030320	3805	3805	3805	3805	0
515	20241205	124200	12030320	3805	3805	3805	3805	0
516	20241205	124100	12030320	3805	3805	3805	3805	0
517	20241205	124000	12030320	3805	3805	3805	3805	0
518	20241205	123900	12030320	3805	3805	3805	3805	0
519	20241205	123800	12030320	3805	3805	3805	3805	0
520	20241205	123700	12030320	3805	3805	3805	3805	0
521	20241205	123600	12030320	3805	3805	3805	3805	0
522	20241205	123500	12030320	3805	3805	3805	3805	0
523	20241205	123400	12030320	3805	3805	3805	3805	0
524	20241205	123300	12030320	3805	3805	3805	3805	0
525	20241205	123200	12030320	3805	3805	3805	3805	0
526	20241205	123100	12030320	3805	3805	3805	3805	0
527	20241205	123000	12030320	3805	3805	3805	3805	0
528	20241205	122900	12030320	3805	3805	3805	3805	0
529	20241205	122800	12030320	3805	3805	3805	3805	0
530	20241205	122700	12030320	3805	3805	3805	3805	0
531	20241205	122600	12030320	3805	3805	3805	3805	0
532	20241205	122500	12030320	3805	3910	3910	3805	3106
533	20241205	122400	0	4150	4150	4150	4150	0
534	20241205	122300	0	4150	4150	4150	4150	0
535	20241205	122200	0	4150	4150	4150	4150	0
536	20241205	122100	0	4150	4150	4150	4150	0
537	20241205	122000	0	4150	4150	4150	4150	0
538	20241205	121900	0	4150	4150	4150	4150	0
539	20241205	121800	0	4150	4150	4150	4150	0
540	20241205	121700	0	4150	4150	4150	4150	0
541	20241205	121600	0	4150	4150	4150	4150	0
542	20241205	121500	0	4150	4150	4150	4150	0
543	20241205	121400	0	4150	4150	4150	4150	0
544	20241205	121300	0	4150	4150	4150	4150	0
545	20241205	121200	0	4150	4150	4150	4150	0
546	20241205	121100	0	4150	4150	4150	4150	0
547	20241205	121000	0	4150	4150	4150	4150	0
548	20241205	120900	0	4150	4150	4150	4150	0
549	20241205	120800	0	4150	4150	4150	4150	0
550	20241205	120700	0	4150	4150	4150	4150	0
551	20241205	120600	0	4150	4150	4150	4150	0
552	20241205	120500	0	4150	4150	4150	4150	0
553	20241205	120400	0	4150	4150	4150	4150	0
554	20241205	120300	0	4150	4150	4150	4150	0
555	20241205	120200	0	4150	4150	4150	4150	0
556	20241205	120100	0	4150	4150	4150	4150	0
557	20241205	120000	0	4150	4150	4150	4150	0
558	20241205	115900	0	4150	4150	4150	4150	0
559	20241205	115800	0	4150	4150	4150	4150	0
560	20241205	115700	0	4150	4150	4150	4150	0
561	20241205	115600	0	4150	4150	4150	4150	0
562	20241205	115500	0	4150	4150	4150	4150	0
563	20241205	115400	0	4150	4150	4150	4150	0
564	20241205	115300	0	4150	4150	4150	4150	0
565	20241205	115200	0	4150	4150	4150	4150	0
566	20241205	115100	0	4150	4150	4150	4150	0
567	20241205	115000	0	4150	4150	4150	4150	0
568	20241205	114900	0	4150	4150	4150	4150	0
569	20241205	114800	0	4150	4150	4150	4150	0
570	20241205	114700	0	4150	4150	4150	4150	0
571	20241205	114600	0	4150	4150	4150	4150	0
572	20241205	114500	0	4150	4150	4150	4150	0
573	20241205	114400	0	4150	4150	4150	4150	0
574	20241205	114300	0	4150	4150	4150	4150	0
575	20241205	114200	0	4150	4150	4150	4150	0
576	20241205	114100	0	4150	4150	4150	4150	0
577	20241205	114000	0	4150	4150	4150	4150	0
578	20241205	113900	0	4150	4150	4150	4150	0
579	20241205	113800	0	4150	4150	4150	4150	0
580	20241205	113700	0	4150	4150	4150	4150	0
581	20241205	113600	0	4150	4150	4150	4150	0
582	20241205	113500	0	4150	4150	4150	4150	0
583	20241205	113400	0	4150	4150	4150	4150	0
584	20241205	113300	0	4150	4150	4150	4150	0
585	20241205	113200	0	4150	4150	4150	4150	0
586	20241205	113100	0	4150	4150	4150	4150	0
587	20241205	113000	0	4150	4150	4150	4150	0
588	20241205	112900	0	4150	4150	4150	4150	0
589	20241205	112800	0	4150	4150	4150	4150	0
590	20241205	112700	0	4150	4150	4150	4150	0
591	20241205	112600	0	4150	4150	4150	4150	0
592	20241205	112500	0	4150	4150	4150	4150	0
593	20241205	112400	0	4150	4150	4150	4150	0
594	20241205	112300	0	4150	4150	4150	4150	0
595	20241205	112200	0	4150	4150	4150	4150	0
596	20241205	112100	0	4150	4150	4150	4150	0
597	20241205	112000	0	4150	4150	4150	4150	0
598	20241205	111900	0	4150	4150	4150	4150	0
599	20241205	111800	0	4150	4150	4150	4150	0
600	20241205	111700	0	4150	4150	4150	4150	0
601	20241205	111600	0	4150	4150	4150	4150	0
602	20241205	111500	0	4150	4150	4150	4150	0
603	20241205	111400	0	4150	4150	4150	4150	0
604	20241205	111300	0	4150	4150	4150	4150	0
605	20241205	111200	0	4150	4150	4150	4150	0
606	20241205	111100	0	4150	4150	4150	4150	0
607	20241205	111000	0	4150	4150	4150	4150	0
608	20241205	110900	0	4150	4150	4150	4150	0
609	20241205	110800	0	4150	4150	4150	4150	0
610	20241205	110700	0	4150	4150	4150	4150	0
611	20241205	110600	0	4150	4150	4150	4150	0
612	20241205	110500	0	4150	4150	4150	4150	0
613	20241205	110400	0	4150	4150	4150	4150	0
614	20241205	110300	0	4150	4150	4150	4150	0
615	20241205	110200	0	4150	4150	4150	4150	0
616	20241205	110100	0	4150	4150	4150	4150	0
617	20241205	110000	0	4150	4150	4150	4150	0
618	20241205	105900	0	4150	4150	4150	4150	0
619	20241205	105800	0	4150	4150	4150	4150	0
620	20241205	105700	0	4150	4150	4150	4150	0
621	20241205	105600	0	4150	4150	4150	4150	0
622	20241205	105500	0	4150	4150	4150	4150	0
623	20241205	105400	0	4150	4150	4150	4150	0
624	20241205	105300	0	4150	4150	4150	4150	0
625	20241205	105200	0	4150	4150	4150	4150	0
626	20241205	105100	0	4150	4150	4150	4150	0
627	20241205	105000	0	4150	4150	4150	4150	0
628	20241205	104900	0	4150	4150	4150	4150	0
629	20241205	104800	0	4150	4150	4150	4150	0
630	20241205	104700	0	4150	4150	4150	4150	0
631	20241205	104600	0	4150	4150	4150	4150	0
632	20241205	104500	0	4150	4150	4150	4150	0
633	20241205	104400	0	4150	4150	4150	4150	0
634	20241205	104300	0	4150	4150	4150	4150	0
635	20241205	104200	0	4150	4150	4150	4150	0
636	20241205	104100	0	4150	4150	4150	4150	0
637	20241205	104000	0	4150	4150	4150	4150	0
638	20241205	103900	0	4150	4150	4150	4150	0
639	20241205	103800	0	4150	4150	4150	4150	0
640	20241205	103700	0	4150	4150	4150	4150	0
641	20241205	103600	0	4150	4150	4150	4150	0
642	20241205	103500	0	4150	4150	4150	4150	0
643	20241205	103400	0	4150	4150	4150	4150	0
644	20241205	103300	0	4150	4150	4150	4150	0
645	20241205	103200	0	4150	4150	4150	4150	0
646	20241205	103100	0	4150	4150	4150	4150	0
647	20241205	103000	0	4150	4150	4150	4150	0
648	20241205	102900	0	4150	4150	4150	4150	0
649	20241205	102800	0	4150	4150	4150	4150	0
650	20241205	102700	0	4150	4150	4150	4150	0
651	20241205	102600	0	4150	4150	4150	4150	0
652	20241205	102500	0	4150	4150	4150	4150	0
653	20241205	102400	0	4150	4150	4150	4150	0
654	20241205	102300	0	4150	4150	4150	4150	0
655	20241205	102200	0	4150	4150	4150	4150	0
656	20241205	102100	0	4150	4150	4150	4150	0
657	20241205	102000	0	4150	4150	4150	4150	0
658	20241205	101900	0	4150	4150	4150	4150	0
659	20241205	101800	0	4150	4150	4150	4150	0
660	20241205	101700	0	4150	4150	4150	4150	0
661	20241205	101600	0	4150	4150	4150	4150	0
662	20241205	101500	0	4150	4150	4150	4150	0
663	20241205	101400	0	4150	4150	4150	4150	0
664	20241205	101300	0	4150	4150	4150	4150	0
665	20241205	101200	0	4150	4150	4150	4150	0
666	20241205	101100	0	4150	4150	4150	4150	0
667	20241205	101000	0	4150	4150	4150	4150	0
668	20241205	100900	0	4150	4150	4150	4150	0
669	20241205	100800	0	4150	4150	4150	4150	0
670	20241205	100700	0	4150	4150	4150	4150	0
671	20241205	100600	0	4150	4150	4150	4150	0
672	20241205	100500	0	4150	4150	4150	4150	0
673	20241205	100400	0	4150	4150	4150	4150	0
674	20241205	100300	0	4150	4150	4150	4150	0
675	20241205	100200	0	4150	4150	4150	4150	0
676	20241205	100100	0	4150	4150	4150	4150	0
677	20241205	100000	0	4150	4150	4150	4150	0
678	20241205	095900	0	4150	4150	4150	4150	0
679	20241205	095800	0	4150	4150	4150	4150	0
680	20241205	095700	0	4150	4150	4150	4150	0
681	20241205	095600	0	4150	4150	4150	4150	0
682	20241205	095500	0	4150	4150	4150	4150	0
683	20241205	095400	0	4150	4150	4150	4150	0
684	20241205	095300	0	4150	4150	4150	4150	0
685	20241205	095200	0	4150	4150	4150	4150	0
686	20241205	095100	0	4150	4150	4150	4150	0
687	20241205	095000	0	4150	4150	4150	4150	0
688	20241205	094900	0	4150	4150	4150	4150	0
689	20241205	094800	0	4150	4150	4150	4150	0
690	20241205	094700	0	4150	4150	4150	4150	0
691	20241205	094600	0	4150	4150	4150	4150	0
692	20241205	094500	0	4150	4150	4150	4150	0
693	20241205	094400	0	4150	4150	4150	4150	0
694	20241205	094300	0	4150	4150	4150	4150	0
695	20241205	094200	0	4150	4150	4150	4150	0
696	20241205	094100	0	4150	4150	4150	4150	0
697	20241205	094000	0	4150	4150	4150	4150	0
698	20241205	093900	0	4150	4150	4150	4150	0
699	20241205	093800	0	4150	4150	4150	4150	0
700	20241205	093700	0	4150	4150	4150	4150	0
701	20241205	093600	0	4150	4150	4150	4150	0
702	20241205	093500	0	4150	4150	4150	4150	0
703	20241205	093400	0	4150	4150	4150	4150	0
704	20241205	093300	0	4150	4150	4150	4150	0
705	20241205	093200	0	4150	4150	4150	4150	0
706	20241205	093100	0	4150	4150	4150	4150	0
707	20241205	093000	0	4150	4150	4150	4150	0
708	20241205	092900	0	4150	4150	4150	4150	0
709	20241205	092800	0	4150	4150	4150	4150	0
710	20241205	092700	0	4150	4150	4150	4150	0
711	20241205	092600	0	4150	4150	4150	4150	0
712	20241205	092500	0	4150	4150	4150	4150	0
713	20241205	092400	0	4150	4150	4150	4150	0
714	20241205	092300	0	4150	4150	4150	4150	0
715	20241205	092200	0	4150	4150	4150	4150	0
716	20241205	092100	0	4150	4150	4150	4150	0
717	20241205	092000	0	4150	4150	4150	4150	0
718	20241205	091900	0	4150	4150	4150	4150	0
719	20241205	091800	0	4150	4150	4150	4150	0
720	20241205	091700	0	4150	4150	4150	4150	0
721	20241205	091600	0	4150	4150	4150	4150	0
722	20241205	091500	0	4150	4150	4150	4150	0
723	20241205	091400	0	4150	4150	4150	4150	0
724	20241205	091300	0	4150	4150	4150	4150	0
725	20241205	091200	0	4150	4150	4150	4150	0
726	20241205	091100	0	4150	4150	4150	4150	0
727	20241205	091000	0	4150	4150	4150	4150	0
728	20241205	090900	0	4150	4150	4150	4150	0
729	20241205	090800	0	4150	4150	4150	4150	0
730	20241205	090700	0	4150	4150	4150	4150	0
731	20241205	090600	0	4150	4150	4150	4150	0
732	20241205	090500	0	4150	4150	4150	4150	0
733	20241205	090400	0	4150	4150	4150	4150	0
734	20241205	090300	0	4150	4150	4150	4150	0
735	20241205	090200	0	4150	4150	4150	4150	0
736	20241205	090100	0	4150	4150	4150	4150	0
737	20241205	090000	0	4150	4150	4150	4150	0