KissMeData/279060/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	210600	9172450	1340	1340	1340	1340	201
3	20241205	210500	9172450	1340	1340	1340	1340	0
4	20241205	210400	9172450	1340	1340	1340	1340	0
5	20241205	210300	9172450	1340	1340	1340	1340	0
6	20241205	210200	9172450	1340	1340	1340	1340	0
7	20241205	210100	9172450	1340	1340	1340	1340	0
8	20241205	210000	9172450	1340	1340	1340	1340	0
9	20241205	205900	9172450	1340	1340	1340	1340	0
10	20241205	205800	9172450	1340	1340	1340	1340	0
11	20241205	205700	9172450	1340	1340	1340	1340	0
12	20241205	205600	9172450	1340	1340	1340	1340	0
13	20241205	205500	9172450	1340	1340	1340	1340	0
14	20241205	205400	9172450	1340	1340	1340	1340	0
15	20241205	205300	9172450	1340	1340	1340	1340	0
16	20241205	205200	9172450	1340	1340	1340	1340	0
17	20241205	205100	9172450	1340	1340	1340	1340	0
18	20241205	205000	9172450	1340	1340	1340	1340	0
19	20241205	204900	9172450	1340	1340	1340	1340	0
20	20241205	204800	9172450	1340	1340	1340	1340	0
21	20241205	204700	9172450	1340	1340	1340	1340	0
22	20241205	204600	9172450	1340	1340	1340	1340	0
23	20241205	204500	9172450	1340	1340	1340	1340	0
24	20241205	204400	9172450	1340	1340	1340	1340	0
25	20241205	204300	9172450	1340	1340	1340	1340	0
26	20241205	204200	9172450	1340	1340	1340	1340	0
27	20241205	204100	9172450	1340	1340	1340	1340	0
28	20241205	204000	9172450	1340	1340	1340	1340	0
29	20241205	203900	9172450	1340	1340	1340	1340	0
30	20241205	203800	9172450	1340	1340	1340	1340	0
31	20241205	203700	9172450	1340	1340	1340	1340	0
32	20241205	203600	9172450	1340	1340	1340	1340	201
33	20241205	203500	9172450	1340	1340	1340	1340	0
34	20241205	203400	9172450	1340	1340	1340	1340	0
35	20241205	203300	9172450	1340	1340	1340	1340	0
36	20241205	203200	9172450	1340	1340	1340	1340	0
37	20241205	203100	9172450	1340	1340	1340	1340	0
38	20241205	203000	9172450	1340	1340	1340	1340	0
39	20241205	202900	9172450	1340	1340	1340	1340	0
40	20241205	202800	9172450	1340	1340	1340	1340	0
41	20241205	202700	9172450	1340	1340	1340	1340	0
42	20241205	202600	9172450	1340	1340	1340	1340	0
43	20241205	202500	9172450	1340	1340	1340	1340	0
44	20241205	202400	9172450	1340	1340	1340	1340	0
45	20241205	202300	9172450	1340	1340	1340	1340	0
46	20241205	202200	9172450	1340	1340	1340	1340	0
47	20241205	202100	9172450	1340	1340	1340	1340	0
48	20241205	202000	9172450	1340	1340	1340	1340	0
49	20241205	201900	9172450	1340	1340	1340	1340	0
50	20241205	201800	9172450	1340	1340	1340	1340	0
51	20241205	201700	9172450	1340	1340	1340	1340	0
52	20241205	201600	9172450	1340	1340	1340	1340	0
53	20241205	201500	9172450	1340	1340	1340	1340	0
54	20241205	201400	9172450	1340	1340	1340	1340	0
55	20241205	201300	9172450	1340	1340	1340	1340	0
56	20241205	201200	9172450	1340	1340	1340	1340	0
57	20241205	201100	9172450	1340	1340	1340	1340	0
58	20241205	201000	9172450	1340	1340	1340	1340	0
59	20241205	200900	9172450	1340	1340	1340	1340	0
60	20241205	200800	9172450	1340	1340	1340	1340	0
61	20241205	200700	9172450	1340	1340	1340	1340	0
62	20241205	200600	9172450	1340	1340	1340	1340	201
63	20241205	200500	9172450	1340	1340	1340	1340	0
64	20241205	200400	9172450	1340	1340	1340	1340	0
65	20241205	200300	9172450	1340	1340	1340	1340	0
66	20241205	200200	9172450	1340	1340	1340	1340	0
67	20241205	200100	9172450	1340	1340	1340	1340	0
68	20241205	200000	9172450	1340	1340	1340	1340	0
69	20241205	195900	9172450	1340	1340	1340	1340	0
70	20241205	195800	9172450	1340	1340	1340	1340	0
71	20241205	195700	9172450	1340	1340	1340	1340	0
72	20241205	195600	9172450	1340	1340	1340	1340	0
73	20241205	195500	9172450	1340	1340	1340	1340	0
74	20241205	195400	9172450	1340	1340	1340	1340	0
75	20241205	195300	9172450	1340	1340	1340	1340	0
76	20241205	195200	9172450	1340	1340	1340	1340	0
77	20241205	195100	9172450	1340	1340	1340	1340	0
78	20241205	195000	9172450	1340	1340	1340	1340	0
79	20241205	194900	9172450	1340	1340	1340	1340	0
80	20241205	194800	9172450	1340	1340	1340	1340	0
81	20241205	194700	9172450	1340	1340	1340	1340	0
82	20241205	194600	9172450	1340	1340	1340	1340	0
83	20241205	194500	9172450	1340	1340	1340	1340	0
84	20241205	194400	9172450	1340	1340	1340	1340	0
85	20241205	194300	9172450	1340	1340	1340	1340	0
86	20241205	194200	9172450	1340	1340	1340	1340	0
87	20241205	194100	9172450	1340	1340	1340	1340	0
88	20241205	194000	9172450	1340	1340	1340	1340	0
89	20241205	193900	9172450	1340	1340	1340	1340	0
90	20241205	193800	9172450	1340	1340	1340	1340	0
91	20241205	193700	9172450	1340	1340	1340	1340	0
92	20241205	193600	9172450	1340	1340	1340	1340	201
93	20241205	193500	9172450	1340	1340	1340	1340	0
94	20241205	193400	9172450	1340	1340	1340	1340	0
95	20241205	193300	9172450	1340	1340	1340	1340	0
96	20241205	193200	9172450	1340	1340	1340	1340	0
97	20241205	193100	9172450	1340	1340	1340	1340	0
98	20241205	193000	9172450	1340	1340	1340	1340	0
99	20241205	192900	9172450	1340	1340	1340	1340	0
100	20241205	192800	9172450	1340	1340	1340	1340	0
101	20241205	192700	9172450	1340	1340	1340	1340	0
102	20241205	192600	9172450	1340	1340	1340	1340	0
103	20241205	192500	9172450	1340	1340	1340	1340	0
104	20241205	192400	9172450	1340	1340	1340	1340	0
105	20241205	192300	9172450	1340	1340	1340	1340	0
106	20241205	192200	9172450	1340	1340	1340	1340	0
107	20241205	192100	9172450	1340	1340	1340	1340	0
108	20241205	192000	9172450	1340	1340	1340	1340	0
109	20241205	191900	9172450	1340	1340	1340	1340	0
110	20241205	191800	9172450	1340	1340	1340	1340	0
111	20241205	191700	9172450	1340	1340	1340	1340	0
112	20241205	191600	9172450	1340	1340	1340	1340	0
113	20241205	191500	9172450	1340	1340	1340	1340	0
114	20241205	191400	9172450	1340	1340	1340	1340	0
115	20241205	191300	9172450	1340	1340	1340	1340	0
116	20241205	191200	9172450	1340	1340	1340	1340	0
117	20241205	191100	9172450	1340	1340	1340	1340	0
118	20241205	191000	9172450	1340	1340	1340	1340	0
119	20241205	190900	9172450	1340	1340	1340	1340	0
120	20241205	190800	9172450	1340	1340	1340	1340	0
121	20241205	190700	9172450	1340	1340	1340	1340	0
122	20241205	190600	9172450	1340	1340	1340	1340	201
123	20241205	190500	9172450	1340	1340	1340	1340	0
124	20241205	190400	9172450	1340	1340	1340	1340	0
125	20241205	190300	9172450	1340	1340	1340	1340	0
126	20241205	190200	9172450	1340	1340	1340	1340	0
127	20241205	190100	9172450	1340	1340	1340	1340	0
128	20241205	190000	9172450	1340	1340	1340	1340	0
129	20241205	185900	9172450	1340	1340	1340	1340	0
130	20241205	185800	9172450	1340	1340	1340	1340	0
131	20241205	185700	9172450	1340	1340	1340	1340	0
132	20241205	185600	9172450	1340	1340	1340	1340	0
133	20241205	185500	9172450	1340	1340	1340	1340	0
134	20241205	185400	9172450	1340	1340	1340	1340	0
135	20241205	185300	9172450	1340	1340	1340	1340	0
136	20241205	185200	9172450	1340	1340	1340	1340	0
137	20241205	185100	9172450	1340	1340	1340	1340	0
138	20241205	185000	9172450	1340	1340	1340	1340	0
139	20241205	184900	9172450	1340	1340	1340	1340	0
140	20241205	184800	9172450	1340	1340	1340	1340	0
141	20241205	184700	9172450	1340	1340	1340	1340	0
142	20241205	184600	9172450	1340	1340	1340	1340	0
143	20241205	184500	9172450	1340	1340	1340	1340	0
144	20241205	184400	9172450	1340	1340	1340	1340	0
145	20241205	184300	9172450	1340	1340	1340	1340	0
146	20241205	184200	9172450	1340	1340	1340	1340	0
147	20241205	184100	9172450	1340	1340	1340	1340	0
148	20241205	184000	9172450	1340	1340	1340	1340	0
149	20241205	183900	9172450	1340	1340	1340	1340	0
150	20241205	183800	9172450	1340	1340	1340	1340	0
151	20241205	183700	9172450	1340	1340	1340	1340	0
152	20241205	183600	9172450	1340	1340	1340	1340	201
153	20241205	183500	9172450	1340	1340	1340	1340	0
154	20241205	183400	9172450	1340	1340	1340	1340	0
155	20241205	183300	9172450	1340	1340	1340	1340	0
156	20241205	183200	9172450	1340	1340	1340	1340	0
157	20241205	183100	9172450	1340	1340	1340	1340	0
158	20241205	183000	9172450	1340	1340	1340	1340	0
159	20241205	182900	9172450	1340	1340	1340	1340	0
160	20241205	182800	9172450	1340	1340	1340	1340	0
161	20241205	182700	9172450	1340	1340	1340	1340	0
162	20241205	182600	9172450	1340	1340	1340	1340	0
163	20241205	182500	9172450	1340	1340	1340	1340	0
164	20241205	182400	9172450	1340	1340	1340	1340	0
165	20241205	182300	9172450	1340	1340	1340	1340	0
166	20241205	182200	9172450	1340	1340	1340	1340	0
167	20241205	182100	9172450	1340	1340	1340	1340	0
168	20241205	182000	9172450	1340	1340	1340	1340	0
169	20241205	181900	9172450	1340	1340	1340	1340	0
170	20241205	181800	9172450	1340	1340	1340	1340	0
171	20241205	181700	9172450	1340	1340	1340	1340	0
172	20241205	181600	9172450	1340	1340	1340	1340	0
173	20241205	181500	9172450	1340	1340	1340	1340	0
174	20241205	181400	9172450	1340	1340	1340	1340	0
175	20241205	181300	9172450	1340	1340	1340	1340	0
176	20241205	181200	9172450	1340	1340	1340	1340	0
177	20241205	181100	9172450	1340	1340	1340	1340	0
178	20241205	181000	9172450	1340	1340	1340	1340	0
179	20241205	180900	9172450	1340	1340	1340	1340	0
180	20241205	180800	9172450	1340	1340	1340	1340	0
181	20241205	180700	9172450	1340	1340	1340	1340	0
182	20241205	180600	9172450	1340	1340	1340	1340	201
183	20241205	180500	9172450	1340	1340	1340	1340	0
184	20241205	180400	9172450	1340	1340	1340	1340	0
185	20241205	180300	9172450	1340	1340	1340	1340	0
186	20241205	180200	9172450	1340	1340	1340	1340	0
187	20241205	180100	9172450	1340	1340	1340	1340	0
188	20241205	180000	9172450	1340	1340	1340	1340	0
189	20241205	175900	9172450	1340	1340	1340	1340	0
190	20241205	175800	9172450	1340	1340	1340	1340	0
191	20241205	175700	9172450	1340	1340	1340	1340	0
192	20241205	175600	9172450	1340	1340	1340	1340	0
193	20241205	175500	9172450	1340	1340	1340	1340	0
194	20241205	175400	9172450	1340	1340	1340	1340	0
195	20241205	175300	9172450	1340	1340	1340	1340	0
196	20241205	175200	9172450	1340	1340	1340	1340	0
197	20241205	175100	9172450	1340	1340	1340	1340	0
198	20241205	175000	9172450	1340	1340	1340	1340	0
199	20241205	174900	9172450	1340	1340	1340	1340	0
200	20241205	174800	9172450	1340	1340	1340	1340	0
201	20241205	174700	9172450	1340	1340	1340	1340	0
202	20241205	174600	9172450	1340	1340	1340	1340	0
203	20241205	174500	9172450	1340	1340	1340	1340	0
204	20241205	174400	9172450	1340	1340	1340	1340	0
205	20241205	174300	9172450	1340	1340	1340	1340	0
206	20241205	174200	9172450	1340	1340	1340	1340	0
207	20241205	174100	9172450	1340	1340	1340	1340	0
208	20241205	174000	9172450	1340	1340	1340	1340	0
209	20241205	173900	9172450	1340	1340	1340	1340	0
210	20241205	173800	9172450	1340	1340	1340	1340	0
211	20241205	173700	9172450	1340	1340	1340	1340	0
212	20241205	173600	9172450	1340	1340	1340	1340	201
213	20241205	173500	9172450	1340	1340	1340	1340	0
214	20241205	173400	9172450	1340	1340	1340	1340	0
215	20241205	173300	9172450	1340	1340	1340	1340	0
216	20241205	173200	9172450	1340	1340	1340	1340	0
217	20241205	173100	9172450	1340	1340	1340	1340	0
218	20241205	173000	9172450	1340	1340	1340	1340	0
219	20241205	172900	9172450	1340	1340	1340	1340	0
220	20241205	172800	9172450	1340	1340	1340	1340	0
221	20241205	172700	9172450	1340	1340	1340	1340	0
222	20241205	172600	9172450	1340	1340	1340	1340	0
223	20241205	172500	9172450	1340	1340	1340	1340	0
224	20241205	172400	9172450	1340	1340	1340	1340	0
225	20241205	172300	9172450	1340	1340	1340	1340	0
226	20241205	172200	9172450	1340	1340	1340	1340	0
227	20241205	172100	9172450	1340	1340	1340	1340	0
228	20241205	172000	9172450	1340	1340	1340	1340	0
229	20241205	171900	9172450	1340	1340	1340	1340	0
230	20241205	171800	9172450	1340	1340	1340	1340	0
231	20241205	171700	9172450	1340	1340	1340	1340	0
232	20241205	171600	9172450	1340	1340	1340	1340	0
233	20241205	171500	9172450	1340	1340	1340	1340	0
234	20241205	171400	9172450	1340	1340	1340	1340	0
235	20241205	171300	9172450	1340	1340	1340	1340	0
236	20241205	171200	9172450	1340	1340	1340	1340	0
237	20241205	171100	9172450	1340	1340	1340	1340	0
238	20241205	171000	9172450	1340	1340	1340	1340	0
239	20241205	170900	9172450	1340	1340	1340	1340	0
240	20241205	170800	9172450	1340	1340	1340	1340	0
241	20241205	170700	9172450	1340	1340	1340	1340	0
242	20241205	170600	9172450	1340	1340	1340	1340	201
243	20241205	170500	9172450	1340	1340	1340	1340	0
244	20241205	170400	9172450	1340	1340	1340	1340	0
245	20241205	170300	9172450	1340	1340	1340	1340	0
246	20241205	170200	9172450	1340	1340	1340	1340	0
247	20241205	170100	9172450	1340	1340	1340	1340	0
248	20241205	170000	9172450	1340	1340	1340	1340	0
249	20241205	165900	9172450	1340	1340	1340	1340	0
250	20241205	165800	9172450	1340	1340	1340	1340	0
251	20241205	165700	9172450	1340	1340	1340	1340	0
252	20241205	165600	9172450	1340	1340	1340	1340	0
253	20241205	165500	9172450	1340	1340	1340	1340	0
254	20241205	165400	9172450	1340	1340	1340	1340	0
255	20241205	165300	9172450	1340	1340	1340	1340	0
256	20241205	165200	9172450	1340	1340	1340	1340	0
257	20241205	165100	9172450	1340	1340	1340	1340	0
258	20241205	165000	9172450	1340	1340	1340	1340	0
259	20241205	164900	9172450	1340	1340	1340	1340	0
260	20241205	164800	9172450	1340	1340	1340	1340	0
261	20241205	164700	9172450	1340	1340	1340	1340	0
262	20241205	164600	9172450	1340	1340	1340	1340	0
263	20241205	164500	9172450	1340	1340	1340	1340	0
264	20241205	164400	9172450	1340	1340	1340	1340	0
265	20241205	164300	9172450	1340	1340	1340	1340	0
266	20241205	164200	9172450	1340	1340	1340	1340	0
267	20241205	164100	9172450	1340	1340	1340	1340	0
268	20241205	164000	9172450	1340	1340	1340	1340	0
269	20241205	163900	9172450	1340	1340	1340	1340	0
270	20241205	163800	9172450	1340	1340	1340	1340	0
271	20241205	163700	9172450	1340	1340	1340	1340	0
272	20241205	163600	9172450	1340	1340	1340	1340	201
273	20241205	163500	9172450	1340	1340	1340	1340	0
274	20241205	163400	9172450	1340	1340	1340	1340	0
275	20241205	163300	9172450	1340	1340	1340	1340	0
276	20241205	163200	9172450	1340	1340	1340	1340	0
277	20241205	163100	9172450	1340	1340	1340	1340	0
278	20241205	163000	9172450	1340	1340	1340	1340	0
279	20241205	162900	9172450	1340	1340	1340	1340	0
280	20241205	162800	9172450	1340	1340	1340	1340	0
281	20241205	162700	9172450	1340	1340	1340	1340	0
282	20241205	162600	9172450	1340	1340	1340	1340	0
283	20241205	162500	9172450	1340	1340	1340	1340	0
284	20241205	162400	9172450	1340	1340	1340	1340	0
285	20241205	162300	9172450	1340	1340	1340	1340	0
286	20241205	162200	9172450	1340	1340	1340	1340	0
287	20241205	162100	9172450	1340	1340	1340	1340	0
288	20241205	162000	9172450	1340	1340	1340	1340	0
289	20241205	161900	9172450	1340	1340	1340	1340	0
290	20241205	161800	9172450	1340	1340	1340	1340	0
291	20241205	161700	9172450	1340	1340	1340	1340	0
292	20241205	161600	9172450	1340	1340	1340	1340	0
293	20241205	161500	9172450	1340	1340	1340	1340	0
294	20241205	161400	9172450	1340	1340	1340	1340	0
295	20241205	161300	9172450	1340	1340	1340	1340	0
296	20241205	161200	9172450	1340	1340	1340	1340	0
297	20241205	161100	9172450	1340	1340	1340	1340	0
298	20241205	161000	9172450	1340	1340	1340	1340	0
299	20241205	160900	9172450	1340	1340	1340	1340	0
300	20241205	160800	9172450	1340	1340	1340	1340	0
301	20241205	160700	9172450	1340	1340	1340	1340	0
302	20241205	160600	9172450	1340	1340	1340	1340	201
303	20241205	160500	9172450	1340	1340	1340	1340	0
304	20241205	160400	9172450	1340	1340	1340	1340	0
305	20241205	160300	9172450	1340	1340	1340	1340	0
306	20241205	160200	9172450	1340	1340	1340	1340	0
307	20241205	160100	9172450	1340	1340	1340	1340	0
308	20241205	160000	9172450	1340	1340	1340	1340	0
309	20241205	155900	9172450	1340	1340	1340	1340	0
310	20241205	155800	9172450	1340	1340	1340	1340	0
311	20241205	155700	9172450	1340	1340	1340	1340	0
312	20241205	155600	9172450	1340	1340	1340	1340	0
313	20241205	155500	9172450	1340	1340	1340	1340	0
314	20241205	155400	9172450	1340	1340	1340	1340	0
315	20241205	155300	9172450	1340	1340	1340	1340	0
316	20241205	155200	9172450	1340	1340	1340	1340	0
317	20241205	155100	9172450	1340	1340	1340	1340	0
318	20241205	155000	9172450	1340	1340	1340	1340	0
319	20241205	154900	9172450	1340	1340	1340	1340	0
320	20241205	154800	9172450	1340	1340	1340	1340	0
321	20241205	154700	9172450	1340	1340	1340	1340	0
322	20241205	154600	9172450	1340	1340	1340	1340	0
323	20241205	154500	9172450	1340	1340	1340	1340	0
324	20241205	154400	9172450	1340	1340	1340	1340	0
325	20241205	154300	9172450	1340	1340	1340	1340	0
326	20241205	154200	9172450	1340	1340	1340	1340	0
327	20241205	154100	9172450	1340	1340	1340	1340	0
328	20241205	154000	9172450	1340	1340	1340	1340	0
329	20241205	153900	9172450	1340	1340	1340	1340	0
330	20241205	153800	9172450	1340	1340	1340	1340	0
331	20241205	153700	9172450	1340	1340	1340	1340	0
332	20241205	153600	9172450	1340	1340	1340	1340	201
333	20241205	153500	9172450	1340	1340	1340	1340	0
334	20241205	153400	9172450	1340	1340	1340	1340	0
335	20241205	153300	9172450	1340	1340	1340	1340	0
336	20241205	153200	9172450	1340	1340	1340	1340	0
337	20241205	153100	9172450	1340	1340	1340	1340	0
338	20241205	153000	9172450	1340	1340	1340	1340	201
339	20241205	152900	8903110	1349	1349	1349	1349	0
340	20241205	152800	8903110	1349	1349	1349	1349	0
341	20241205	152700	8903110	1349	1349	1349	1349	0
342	20241205	152600	8903110	1349	1349	1349	1349	0
343	20241205	152500	8903110	1349	1349	1349	1349	0
344	20241205	152400	8903110	1349	1349	1349	1349	0
345	20241205	152300	8903110	1349	1349	1349	1349	0
346	20241205	152200	8903110	1349	1349	1349	1349	0
347	20241205	152100	8903110	1349	1349	1349	1349	0
348	20241205	152000	8903110	1349	1349	1349	1349	0
349	20241205	151900	8903110	1349	1349	1349	1349	0
350	20241205	151800	8903110	1349	1349	1349	1349	0
351	20241205	151700	8903110	1349	1349	1349	1349	0
352	20241205	151600	8903110	1349	1349	1349	1349	0
353	20241205	151500	8903110	1349	1349	1349	1349	1
354	20241205	151400	8901761	1349	1349	1349	1349	1
355	20241205	151300	8900412	1349	1349	1349	1349	0
356	20241205	151200	8900412	1349	1320	1349	1320	101
357	20241205	151100	8767063	1319	1319	1319	1319	100
358	20241205	151000	8635163	1319	1319	1319	1319	0
359	20241205	150900	8635163	1319	1319	1319	1319	0
360	20241205	150800	8635163	1319	1319	1319	1319	0
361	20241205	150700	8635163	1319	1319	1319	1319	0
362	20241205	150600	8635163	1319	1319	1319	1319	0
363	20241205	150500	8635163	1319	1319	1319	1319	2
364	20241205	150400	8632525	1309	1309	1309	1309	0
365	20241205	150300	8632525	1309	1309	1309	1309	0
366	20241205	150200	8632525	1309	1309	1309	1309	0
367	20241205	150100	8632525	1309	1309	1309	1309	0
368	20241205	150000	8632525	1309	1309	1309	1309	0
369	20241205	145900	8632525	1309	1309	1309	1309	0
370	20241205	145800	8632525	1309	1309	1309	1309	0
371	20241205	145700	8632525	1309	1309	1309	1309	0
372	20241205	145600	8632525	1309	1309	1309	1309	0
373	20241205	145500	8632525	1309	1309	1309	1309	0
374	20241205	145400	8632525	1309	1309	1309	1309	0
375	20241205	145300	8632525	1309	1309	1309	1309	0
376	20241205	145200	8632525	1309	1309	1309	1309	2
377	20241205	145100	8629907	1300	1300	1300	1300	0
378	20241205	145000	8629907	1300	1300	1300	1300	0
379	20241205	144900	8629907	1300	1300	1300	1300	0
380	20241205	144800	8629907	1300	1300	1300	1300	50
381	20241205	144700	8564907	1300	1300	1300	1300	100
382	20241205	144600	8434907	1300	1300	1300	1300	1
383	20241205	144500	8433607	1250	1250	1250	1250	0
384	20241205	144400	8433607	1250	1250	1250	1250	0
385	20241205	144300	8433607	1250	1250	1250	1250	0
386	20241205	144200	8433607	1250	1250	1250	1250	0
387	20241205	144100	8433607	1250	1250	1250	1250	0
388	20241205	144000	8433607	1250	1250	1250	1250	777
389	20241205	143900	7462357	1250	1250	1250	1250	100
390	20241205	143800	7337357	1250	1250	1250	1250	0
391	20241205	143700	7337357	1250	1250	1250	1250	500
392	20241205	143600	6712357	1250	1250	1250	1250	0
393	20241205	143500	6712357	1250	1250	1250	1250	0
394	20241205	143400	6712357	1250	1250	1250	1250	0
395	20241205	143300	6712357	1250	1250	1250	1250	0
396	20241205	143200	6712357	1250	1250	1250	1250	0
397	20241205	143100	6712357	1250	1250	1250	1250	0
398	20241205	143000	6712357	1250	1250	1250	1250	0
399	20241205	142900	6712357	1250	1250	1250	1250	0
400	20241205	142800	6712357	1250	1250	1250	1250	0
401	20241205	142700	6712357	1250	1250	1250	1250	0
402	20241205	142600	6712357	1250	1250	1250	1250	3
403	20241205	142500	6708607	1250	1250	1250	1250	0
404	20241205	142400	6708607	1250	1250	1250	1250	1
405	20241205	142300	6707357	1250	1250	1250	1250	0
406	20241205	142200	6707357	1250	1250	1250	1250	0
407	20241205	142100	6707357	1250	1250	1250	1250	0
408	20241205	142000	6707357	1250	1250	1250	1250	0
409	20241205	141900	6707357	1250	1250	1250	1250	0
410	20241205	141800	6707357	1250	1250	1250	1250	0
411	20241205	141700	6707357	1250	1250	1250	1250	0
412	20241205	141600	6707357	1250	1250	1250	1250	80
413	20241205	141500	6607357	1250	1250	1250	1250	0
414	20241205	141400	6607357	1250	1250	1250	1250	0
415	20241205	141300	6607357	1250	1250	1250	1250	0
416	20241205	141200	6607357	1250	1250	1250	1250	2
417	20241205	141100	6604857	1250	1250	1250	1250	0
418	20241205	141000	6604857	1250	1250	1250	1250	0
419	20241205	140900	6604857	1250	1250	1250	1250	0
420	20241205	140800	6604857	1250	1250	1250	1250	0
421	20241205	140700	6604857	1250	1250	1250	1250	0
422	20241205	140600	6604857	1250	1250	1250	1250	0
423	20241205	140500	6604857	1250	1250	1250	1250	28
424	20241205	140400	6569857	1250	1250	1250	1250	0
425	20241205	140300	6569857	1250	1250	1250	1250	0
426	20241205	140200	6569857	1250	1250	1250	1250	0
427	20241205	140100	6569857	1250	1250	1250	1250	0
428	20241205	140000	6569857	1250	1250	1250	1250	0
429	20241205	135900	6569857	1250	1250	1250	1250	0
430	20241205	135800	6569857	1250	1250	1250	1250	0
431	20241205	135700	6569857	1250	1250	1250	1250	0
432	20241205	135600	6569857	1250	1250	1250	1250	0
433	20241205	135500	6569857	1250	1250	1250	1250	0
434	20241205	135400	6569857	1250	1250	1250	1250	0
435	20241205	135300	6569857	1250	1250	1250	1250	0
436	20241205	135200	6569857	1250	1250	1250	1250	10
437	20241205	135100	6557357	1250	1250	1250	1250	0
438	20241205	135000	6557357	1250	1250	1250	1250	50
439	20241205	134900	6494857	1250	1250	1250	1250	0
440	20241205	134800	6494857	1250	1250	1250	1250	20
441	20241205	134700	6469857	1250	1250	1250	1250	0
442	20241205	134600	6469857	1250	1250	1250	1250	0
443	20241205	134500	6469857	1250	1250	1250	1250	5
444	20241205	134400	6463607	1250	1250	1250	1250	44
445	20241205	134300	6408607	1250	1250	1250	1250	468
446	20241205	134200	5823607	1250	1260	1260	1250	2109
447	20241205	134100	3180843	1385	1385	1385	1385	0
448	20241205	134000	3180843	1385	1385	1385	1385	0
449	20241205	133900	3180843	1385	1350	1385	1350	51
450	20241205	133800	3111958	1350	1307	1350	1307	241
451	20241205	133700	2796470	1307	1307	1307	1307	0
452	20241205	133600	2796470	1307	1307	1307	1307	0
453	20241205	133500	2796470	1307	1307	1307	1307	0
454	20241205	133400	2796470	1307	1307	1307	1307	0
455	20241205	133300	2796470	1307	1307	1307	1307	0
456	20241205	133200	2796470	1307	1307	1307	1307	0
457	20241205	133100	2796470	1307	1307	1307	1307	0
458	20241205	133000	2796470	1307	1307	1307	1307	0
459	20241205	132900	2796470	1307	1250	1307	1250	85
460	20241205	132800	2690163	1350	1350	1350	1350	0
461	20241205	132700	2690163	1350	1350	1350	1350	0
462	20241205	132600	2690163	1350	1350	1350	1350	0
463	20241205	132500	2690163	1350	1310	1350	1310	5
464	20241205	132400	2683573	1251	1251	1251	1251	0
465	20241205	132300	2683573	1251	1251	1251	1251	0
466	20241205	132200	2683573	1251	1251	1251	1251	0
467	20241205	132100	2683573	1251	1250	1251	1250	311
468	20241205	132000	2294822	1250	1317	1317	1250	1590
469	20241205	131900	279770	1400	1400	1400	1400	0
470	20241205	131800	279770	1400	1400	1400	1400	0
471	20241205	131700	279770	1400	1400	1400	1400	0
472	20241205	131600	279770	1400	1400	1400	1400	0
473	20241205	131500	279770	1400	1400	1400	1400	100
474	20241205	131400	139770	1400	1400	1400	1400	0
475	20241205	131300	139770	1400	1400	1400	1400	0
476	20241205	131200	139770	1400	1400	1400	1400	0
477	20241205	131100	139770	1400	1400	1400	1400	0
478	20241205	131000	139770	1400	1400	1400	1400	0
479	20241205	130900	139770	1400	1400	1400	1400	0
480	20241205	130800	139770	1400	1400	1400	1400	0
481	20241205	130700	139770	1400	1400	1400	1400	0
482	20241205	130600	139770	1400	1400	1400	1400	0
483	20241205	130500	139770	1400	1400	1400	1400	0
484	20241205	130400	139770	1400	1400	1400	1400	0
485	20241205	130300	139770	1400	1400	1400	1400	0
486	20241205	130200	139770	1400	1400	1400	1400	0
487	20241205	130100	139770	1400	1400	1400	1400	0
488	20241205	130000	139770	1400	1400	1400	1400	0
489	20241205	125900	139770	1400	1400	1400	1400	0
490	20241205	125800	139770	1400	1400	1400	1400	0
491	20241205	125700	139770	1400	1400	1400	1400	67
492	20241205	125600	45970	1400	1400	1400	1400	0
493	20241205	125500	45970	1400	1400	1400	1400	0
494	20241205	125400	45970	1400	1400	1400	1400	0
495	20241205	125300	45970	1400	1400	1400	1400	0
496	20241205	125200	45970	1400	1400	1400	1400	0
497	20241205	125100	45970	1400	1400	1400	1400	0
498	20241205	125000	45970	1400	1400	1400	1400	0
499	20241205	124900	45970	1400	1400	1400	1400	0
500	20241205	124800	45970	1400	1400	1400	1400	0
501	20241205	124700	45970	1400	1400	1400	1400	0
502	20241205	124600	45970	1400	1400	1400	1400	0
503	20241205	124500	45970	1400	1400	1400	1400	0
504	20241205	124400	45970	1400	1400	1400	1400	0
505	20241205	124300	45970	1400	1400	1400	1400	0
506	20241205	124200	45970	1400	1400	1400	1400	0
507	20241205	124100	45970	1400	1400	1400	1400	0
508	20241205	124000	45970	1400	1400	1400	1400	0
509	20241205	123900	45970	1400	1400	1400	1400	0
510	20241205	123800	45970	1400	1400	1400	1400	0
511	20241205	123700	45970	1400	1400	1400	1400	0
512	20241205	123600	45970	1400	1400	1400	1400	0
513	20241205	123500	45970	1400	1400	1400	1400	0
514	20241205	123400	45970	1400	1400	1400	1400	0
515	20241205	123300	45970	1400	1400	1400	1400	0
516	20241205	123200	45970	1400	1400	1400	1400	0
517	20241205	123100	45970	1400	1400	1400	1400	0
518	20241205	123000	45970	1400	1400	1400	1400	0
519	20241205	122900	45970	1400	1400	1400	1400	0
520	20241205	122800	45970	1400	1400	1400	1400	0
521	20241205	122700	45970	1400	1400	1400	1400	0
522	20241205	122600	45970	1400	1400	1400	1400	0
523	20241205	122500	45970	1400	1400	1400	1400	0
524	20241205	122400	45970	1400	1400	1400	1400	0
525	20241205	122300	45970	1400	1400	1400	1400	0
526	20241205	122200	45970	1400	1400	1400	1400	0
527	20241205	122100	45970	1400	1400	1400	1400	0
528	20241205	122000	45970	1400	1400	1400	1400	0
529	20241205	121900	45970	1400	1400	1400	1400	0
530	20241205	121800	45970	1400	1400	1400	1400	0
531	20241205	121700	45970	1400	1400	1400	1400	0
532	20241205	121600	45970	1400	1400	1400	1400	0
533	20241205	121500	45970	1400	1400	1400	1400	0
534	20241205	121400	45970	1400	1400	1400	1400	0
535	20241205	121300	45970	1400	1400	1400	1400	0
536	20241205	121200	45970	1400	1400	1400	1400	0
537	20241205	121100	45970	1400	1400	1400	1400	0
538	20241205	121000	45970	1400	1400	1400	1400	0
539	20241205	120900	45970	1400	1400	1400	1400	0
540	20241205	120800	45970	1400	1400	1400	1400	0
541	20241205	120700	45970	1400	1400	1400	1400	0
542	20241205	120600	45970	1400	1400	1400	1400	0
543	20241205	120500	45970	1400	1400	1400	1400	0
544	20241205	120400	45970	1400	1400	1400	1400	0
545	20241205	120300	45970	1400	1400	1400	1400	0
546	20241205	120200	45970	1400	1400	1400	1400	0
547	20241205	120100	45970	1400	1400	1400	1400	0
548	20241205	120000	45970	1400	1400	1400	1400	0
549	20241205	115900	45970	1400	1400	1400	1400	0
550	20241205	115800	45970	1400	1400	1400	1400	0
551	20241205	115700	45970	1400	1400	1400	1400	0
552	20241205	115600	45970	1400	1400	1400	1400	0
553	20241205	115500	45970	1400	1400	1400	1400	0
554	20241205	115400	45970	1400	1400	1400	1400	0
555	20241205	115300	45970	1400	1400	1400	1400	0
556	20241205	115200	45970	1400	1400	1400	1400	0
557	20241205	115100	45970	1400	1400	1400	1400	0
558	20241205	115000	45970	1400	1400	1400	1400	0
559	20241205	114900	45970	1400	1400	1400	1400	0
560	20241205	114800	45970	1400	1400	1400	1400	0
561	20241205	114700	45970	1400	1400	1400	1400	0
562	20241205	114600	45970	1400	1400	1400	1400	0
563	20241205	114500	45970	1400	1400	1400	1400	0
564	20241205	114400	45970	1400	1400	1400	1400	0
565	20241205	114300	45970	1400	1400	1400	1400	0
566	20241205	114200	45970	1400	1400	1400	1400	0
567	20241205	114100	45970	1400	1400	1400	1400	0
568	20241205	114000	45970	1400	1400	1400	1400	0
569	20241205	113900	45970	1400	1400	1400	1400	0
570	20241205	113800	45970	1400	1400	1400	1400	0
571	20241205	113700	45970	1400	1400	1400	1400	0
572	20241205	113600	45970	1400	1400	1400	1400	0
573	20241205	113500	45970	1400	1400	1400	1400	0
574	20241205	113400	45970	1400	1400	1400	1400	0
575	20241205	113300	45970	1400	1400	1400	1400	0
576	20241205	113200	45970	1400	1400	1400	1400	0
577	20241205	113100	45970	1400	1400	1400	1400	0
578	20241205	113000	45970	1400	1400	1400	1400	0
579	20241205	112900	45970	1400	1400	1400	1400	0
580	20241205	112800	45970	1400	1400	1400	1400	0
581	20241205	112700	45970	1400	1400	1400	1400	0
582	20241205	112600	45970	1400	1400	1400	1400	0
583	20241205	112500	45970	1400	1400	1400	1400	0
584	20241205	112400	45970	1400	1400	1400	1400	0
585	20241205	112300	45970	1400	1400	1400	1400	0
586	20241205	112200	45970	1400	1400	1400	1400	0
587	20241205	112100	45970	1400	1400	1400	1400	0
588	20241205	112000	45970	1400	1400	1400	1400	0
589	20241205	111900	45970	1400	1400	1400	1400	0
590	20241205	111800	45970	1400	1400	1400	1400	0
591	20241205	111700	45970	1400	1400	1400	1400	0
592	20241205	111600	45970	1400	1400	1400	1400	0
593	20241205	111500	45970	1400	1400	1400	1400	0
594	20241205	111400	45970	1400	1400	1400	1400	0
595	20241205	111300	45970	1400	1400	1400	1400	0
596	20241205	111200	45970	1400	1400	1400	1400	0
597	20241205	111100	45970	1400	1400	1400	1400	0
598	20241205	111000	45970	1400	1400	1400	1400	0
599	20241205	110900	45970	1400	1400	1400	1400	0
600	20241205	110800	45970	1400	1400	1400	1400	0
601	20241205	110700	45970	1400	1400	1400	1400	0
602	20241205	110600	45970	1400	1400	1400	1400	0
603	20241205	110500	45970	1400	1400	1400	1400	0
604	20241205	110400	45970	1400	1400	1400	1400	0
605	20241205	110300	45970	1400	1400	1400	1400	0
606	20241205	110200	45970	1400	1400	1400	1400	0
607	20241205	110100	45970	1400	1400	1400	1400	0
608	20241205	110000	45970	1400	1400	1400	1400	0
609	20241205	105900	45970	1400	1400	1400	1400	0
610	20241205	105800	45970	1400	1400	1400	1400	0
611	20241205	105700	45970	1400	1400	1400	1400	0
612	20241205	105600	45970	1400	1400	1400	1400	0
613	20241205	105500	45970	1400	1400	1400	1400	0
614	20241205	105400	45970	1400	1400	1400	1400	0
615	20241205	105300	45970	1400	1400	1400	1400	0
616	20241205	105200	45970	1400	1400	1400	1400	0
617	20241205	105100	45970	1400	1400	1400	1400	0
618	20241205	105000	45970	1400	1400	1400	1400	0
619	20241205	104900	45970	1400	1400	1400	1400	0
620	20241205	104800	45970	1400	1400	1400	1400	0
621	20241205	104700	45970	1400	1400	1400	1400	0
622	20241205	104600	45970	1400	1400	1400	1400	0
623	20241205	104500	45970	1400	1400	1400	1400	0
624	20241205	104400	45970	1400	1400	1400	1400	0
625	20241205	104300	45970	1400	1400	1400	1400	0
626	20241205	104200	45970	1400	1400	1400	1400	0
627	20241205	104100	45970	1400	1400	1400	1400	0
628	20241205	104000	45970	1400	1400	1400	1400	0
629	20241205	103900	45970	1400	1400	1400	1400	0
630	20241205	103800	45970	1400	1400	1400	1400	0
631	20241205	103700	45970	1400	1400	1400	1400	0
632	20241205	103600	45970	1400	1400	1400	1400	0
633	20241205	103500	45970	1400	1400	1400	1400	0
634	20241205	103400	45970	1400	1400	1400	1400	0
635	20241205	103300	45970	1400	1400	1400	1400	0
636	20241205	103200	45970	1400	1400	1400	1400	0
637	20241205	103100	45970	1400	1400	1400	1400	0
638	20241205	103000	45970	1400	1400	1400	1400	0
639	20241205	102900	45970	1400	1400	1400	1400	10
640	20241205	102800	31970	1400	1400	1400	1400	0
641	20241205	102700	31970	1400	1400	1400	1400	0
642	20241205	102600	31970	1400	1400	1400	1400	0
643	20241205	102500	31970	1400	1400	1400	1400	0
644	20241205	102400	31970	1400	1400	1400	1400	11
645	20241205	102300	16570	1570	1570	1570	1570	0
646	20241205	102200	16570	1570	1570	1570	1570	0
647	20241205	102100	16570	1570	1570	1570	1570	0
648	20241205	102000	16570	1570	1570	1570	1570	0
649	20241205	101900	16570	1570	1570	1570	1570	0
650	20241205	101800	16570	1570	1570	1570	1570	0
651	20241205	101700	16570	1570	1570	1570	1570	0
652	20241205	101600	16570	1570	1570	1570	1570	0
653	20241205	101500	16570	1570	1570	1570	1570	0
654	20241205	101400	16570	1570	1570	1570	1570	0
655	20241205	101300	16570	1570	1570	1570	1570	0
656	20241205	101200	16570	1570	1570	1570	1570	0
657	20241205	101100	16570	1570	1570	1570	1570	0
658	20241205	101000	16570	1570	1570	1570	1570	0
659	20241205	100900	16570	1570	1570	1570	1570	0
660	20241205	100800	16570	1570	1570	1570	1570	0
661	20241205	100700	16570	1570	1570	1570	1570	0
662	20241205	100600	16570	1570	1570	1570	1570	0
663	20241205	100500	16570	1570	1570	1570	1570	0
664	20241205	100400	16570	1570	1570	1570	1570	0
665	20241205	100300	16570	1570	1570	1570	1570	0
666	20241205	100200	16570	1570	1570	1570	1570	0
667	20241205	100100	16570	1570	1570	1570	1570	0
668	20241205	100000	16570	1570	1570	1570	1570	0
669	20241205	095900	16570	1570	1570	1570	1570	0
670	20241205	095800	16570	1570	1570	1570	1570	0
671	20241205	095700	16570	1570	1570	1570	1570	0
672	20241205	095600	16570	1570	1570	1570	1570	0
673	20241205	095500	16570	1570	1570	1570	1570	0
674	20241205	095400	16570	1570	1570	1570	1570	0
675	20241205	095300	16570	1570	1570	1570	1570	0
676	20241205	095200	16570	1570	1570	1570	1570	0
677	20241205	095100	16570	1570	1570	1570	1570	0
678	20241205	095000	16570	1570	1570	1570	1570	0
679	20241205	094900	16570	1570	1570	1570	1570	0
680	20241205	094800	16570	1570	1570	1570	1570	0
681	20241205	094700	16570	1570	1570	1570	1570	0
682	20241205	094600	16570	1570	1570	1570	1570	0
683	20241205	094500	16570	1570	1570	1570	1570	0
684	20241205	094400	16570	1570	1570	1570	1570	0
685	20241205	094300	16570	1570	1570	1570	1570	0
686	20241205	094200	16570	1570	1570	1570	1570	0
687	20241205	094100	16570	1570	1570	1570	1570	0
688	20241205	094000	16570	1570	1570	1570	1570	0
689	20241205	093900	16570	1570	1570	1570	1570	0
690	20241205	093800	16570	1570	1570	1570	1570	0
691	20241205	093700	16570	1570	1570	1570	1570	0
692	20241205	093600	16570	1570	1570	1570	1570	0
693	20241205	093500	16570	1570	1570	1570	1570	0
694	20241205	093400	16570	1570	1570	1570	1570	0
695	20241205	093300	16570	1570	1570	1570	1570	0
696	20241205	093200	16570	1570	1570	1570	1570	0
697	20241205	093100	16570	1570	1570	1570	1570	0
698	20241205	093000	16570	1570	1570	1570	1570	0
699	20241205	092900	16570	1570	1570	1570	1570	0
700	20241205	092800	16570	1570	1570	1570	1570	0
701	20241205	092700	16570	1570	1570	1570	1570	0
702	20241205	092600	16570	1570	1570	1570	1570	0
703	20241205	092500	16570	1570	1570	1570	1570	0
704	20241205	092400	16570	1570	1570	1570	1570	0
705	20241205	092300	16570	1570	1570	1570	1570	0
706	20241205	092200	16570	1570	1570	1570	1570	0
707	20241205	092100	16570	1570	1570	1570	1570	0
708	20241205	092000	16570	1570	1570	1570	1570	0
709	20241205	091900	16570	1570	1570	1570	1570	0
710	20241205	091800	16570	1570	1570	1570	1570	0
711	20241205	091700	16570	1570	1570	1570	1570	0
712	20241205	091600	16570	1570	1570	1570	1570	0
713	20241205	091500	16570	1570	1570	1570	1570	0
714	20241205	091400	16570	1570	1570	1570	1570	0
715	20241205	091300	16570	1570	1570	1570	1570	0
716	20241205	091200	16570	1570	1570	1570	1570	0
717	20241205	091100	16570	1570	1570	1570	1570	0
718	20241205	091000	16570	1570	1570	1570	1570	0
719	20241205	090900	16570	1570	1570	1570	1570	0
720	20241205	090800	16570	1570	1570	1570	1570	0
721	20241205	090700	16570	1570	1570	1570	1570	0
722	20241205	090600	16570	1570	1570	1570	1570	0
723	20241205	090500	16570	1570	1570	1570	1570	0
724	20241205	090400	16570	1570	1570	1570	1570	0
725	20241205	090300	16570	1570	1570	1570	1570	0
726	20241205	090200	16570	1570	1570	1570	1570	0
727	20241205	090100	16570	1570	1500	1570	1500	11
728	20241205	090000	0	1470	1470	1470	1470	0