KissMeData/003240/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	183900	331223000	592000	592000	592000	592000	16
3	20241212	183800	331223000	592000	592000	592000	592000	0
4	20241212	183700	331223000	592000	592000	592000	592000	0
5	20241212	183600	331223000	592000	592000	592000	592000	0
6	20241212	183500	331223000	592000	592000	592000	592000	0
7	20241212	183400	331223000	592000	592000	592000	592000	0
8	20241212	183300	331223000	592000	592000	592000	592000	0
9	20241212	183200	331223000	592000	592000	592000	592000	0
10	20241212	183100	331223000	592000	592000	592000	592000	0
11	20241212	183000	331223000	592000	592000	592000	592000	0
12	20241212	182900	331223000	592000	592000	592000	592000	0
13	20241212	182800	331223000	592000	592000	592000	592000	0
14	20241212	182700	331223000	592000	592000	592000	592000	0
15	20241212	182600	331223000	592000	592000	592000	592000	0
16	20241212	182500	331223000	592000	592000	592000	592000	0
17	20241212	182400	331223000	592000	592000	592000	592000	0
18	20241212	182300	331223000	592000	592000	592000	592000	0
19	20241212	182200	331223000	592000	592000	592000	592000	0
20	20241212	182100	331223000	592000	592000	592000	592000	0
21	20241212	182000	331223000	592000	592000	592000	592000	0
22	20241212	181900	331223000	592000	592000	592000	592000	0
23	20241212	181800	331223000	592000	592000	592000	592000	0
24	20241212	181700	331223000	592000	592000	592000	592000	0
25	20241212	181600	331223000	592000	592000	592000	592000	0
26	20241212	181500	331223000	592000	592000	592000	592000	0
27	20241212	181400	331223000	592000	592000	592000	592000	0
28	20241212	181300	331223000	592000	592000	592000	592000	0
29	20241212	181200	331223000	592000	592000	592000	592000	0
30	20241212	181100	331223000	592000	592000	592000	592000	0
31	20241212	181000	331223000	592000	592000	592000	592000	0
32	20241212	180900	331223000	592000	592000	592000	592000	16
33	20241212	180800	331223000	592000	592000	592000	592000	0
34	20241212	180700	331223000	592000	592000	592000	592000	0
35	20241212	180600	331223000	592000	592000	592000	592000	0
36	20241212	180500	331223000	592000	592000	592000	592000	0
37	20241212	180400	331223000	592000	592000	592000	592000	0
38	20241212	180300	331223000	592000	592000	592000	592000	0
39	20241212	180200	331223000	592000	592000	592000	592000	0
40	20241212	180100	331223000	592000	592000	592000	592000	0
41	20241212	180000	331223000	592000	592000	592000	592000	0
42	20241212	175900	331223000	592000	592000	592000	592000	0
43	20241212	175800	331223000	592000	592000	592000	592000	0
44	20241212	175700	331223000	592000	592000	592000	592000	0
45	20241212	175600	331223000	592000	592000	592000	592000	0
46	20241212	175500	331223000	592000	592000	592000	592000	0
47	20241212	175400	331223000	592000	592000	592000	592000	0
48	20241212	175300	331223000	592000	592000	592000	592000	0
49	20241212	175200	331223000	592000	592000	592000	592000	0
50	20241212	175100	331223000	592000	592000	592000	592000	0
51	20241212	175000	331223000	592000	592000	592000	592000	0
52	20241212	174900	331223000	592000	592000	592000	592000	0
53	20241212	174800	331223000	592000	592000	592000	592000	0
54	20241212	174700	331223000	592000	592000	592000	592000	0
55	20241212	174600	331223000	592000	592000	592000	592000	0
56	20241212	174500	331223000	592000	592000	592000	592000	0
57	20241212	174400	331223000	592000	592000	592000	592000	0
58	20241212	174300	331223000	592000	592000	592000	592000	0
59	20241212	174200	331223000	592000	592000	592000	592000	0
60	20241212	174100	331223000	592000	592000	592000	592000	0
61	20241212	174000	331223000	592000	592000	592000	592000	0
62	20241212	173900	331223000	592000	592000	592000	592000	16
63	20241212	173800	331223000	592000	592000	592000	592000	0
64	20241212	173700	331223000	592000	592000	592000	592000	0
65	20241212	173600	331223000	592000	592000	592000	592000	0
66	20241212	173500	331223000	592000	592000	592000	592000	0
67	20241212	173400	331223000	592000	592000	592000	592000	0
68	20241212	173300	331223000	592000	592000	592000	592000	0
69	20241212	173200	331223000	592000	592000	592000	592000	0
70	20241212	173100	331223000	592000	592000	592000	592000	0
71	20241212	173000	331223000	592000	592000	592000	592000	0
72	20241212	172900	331223000	592000	592000	592000	592000	0
73	20241212	172800	331223000	592000	592000	592000	592000	0
74	20241212	172700	331223000	592000	592000	592000	592000	0
75	20241212	172600	331223000	592000	592000	592000	592000	0
76	20241212	172500	331223000	592000	592000	592000	592000	0
77	20241212	172400	331223000	592000	592000	592000	592000	0
78	20241212	172300	331223000	592000	592000	592000	592000	0
79	20241212	172200	331223000	592000	592000	592000	592000	0
80	20241212	172100	331223000	592000	592000	592000	592000	0
81	20241212	172000	331223000	592000	592000	592000	592000	0
82	20241212	171900	331223000	592000	592000	592000	592000	0
83	20241212	171800	331223000	592000	592000	592000	592000	0
84	20241212	171700	331223000	592000	592000	592000	592000	0
85	20241212	171600	331223000	592000	592000	592000	592000	0
86	20241212	171500	331223000	592000	592000	592000	592000	0
87	20241212	171400	331223000	592000	592000	592000	592000	0
88	20241212	171300	331223000	592000	592000	592000	592000	0
89	20241212	171200	331223000	592000	592000	592000	592000	0
90	20241212	171100	331223000	592000	592000	592000	592000	0
91	20241212	171000	331223000	592000	592000	592000	592000	0
92	20241212	170900	331223000	592000	592000	592000	592000	16
93	20241212	170800	331223000	592000	592000	592000	592000	0
94	20241212	170700	331223000	592000	592000	592000	592000	0
95	20241212	170600	331223000	592000	592000	592000	592000	0
96	20241212	170500	331223000	592000	592000	592000	592000	0
97	20241212	170400	331223000	592000	592000	592000	592000	0
98	20241212	170300	331223000	592000	592000	592000	592000	0
99	20241212	170200	331223000	592000	592000	592000	592000	0
100	20241212	170100	331223000	592000	592000	592000	592000	0
101	20241212	170000	331223000	592000	592000	592000	592000	0
102	20241212	165900	331223000	592000	592000	592000	592000	0
103	20241212	165800	331223000	592000	592000	592000	592000	0
104	20241212	165700	331223000	592000	592000	592000	592000	0
105	20241212	165600	331223000	592000	592000	592000	592000	0
106	20241212	165500	331223000	592000	592000	592000	592000	0
107	20241212	165400	331223000	592000	592000	592000	592000	0
108	20241212	165300	331223000	592000	592000	592000	592000	0
109	20241212	165200	331223000	592000	592000	592000	592000	0
110	20241212	165100	331223000	592000	592000	592000	592000	0
111	20241212	165000	331223000	592000	592000	592000	592000	0
112	20241212	164900	331223000	592000	592000	592000	592000	0
113	20241212	164800	331223000	592000	592000	592000	592000	0
114	20241212	164700	331223000	592000	592000	592000	592000	0
115	20241212	164600	331223000	592000	592000	592000	592000	0
116	20241212	164500	331223000	592000	592000	592000	592000	0
117	20241212	164400	331223000	592000	592000	592000	592000	0
118	20241212	164300	331223000	592000	592000	592000	592000	0
119	20241212	164200	331223000	592000	592000	592000	592000	0
120	20241212	164100	331223000	592000	592000	592000	592000	0
121	20241212	164000	331223000	592000	592000	592000	592000	0
122	20241212	163900	331223000	592000	592000	592000	592000	16
123	20241212	163800	331223000	592000	592000	592000	592000	0
124	20241212	163700	331223000	592000	592000	592000	592000	0
125	20241212	163600	331223000	592000	592000	592000	592000	0
126	20241212	163500	331223000	592000	592000	592000	592000	0
127	20241212	163400	331223000	592000	592000	592000	592000	0
128	20241212	163300	331223000	592000	592000	592000	592000	0
129	20241212	163200	331223000	592000	592000	592000	592000	0
130	20241212	163100	331223000	592000	592000	592000	592000	0
131	20241212	163000	331223000	592000	592000	592000	592000	0
132	20241212	162900	331223000	592000	592000	592000	592000	0
133	20241212	162800	331223000	592000	592000	592000	592000	0
134	20241212	162700	331223000	592000	592000	592000	592000	0
135	20241212	162600	331223000	592000	592000	592000	592000	0
136	20241212	162500	331223000	592000	592000	592000	592000	0
137	20241212	162400	331223000	592000	592000	592000	592000	0
138	20241212	162300	331223000	592000	592000	592000	592000	0
139	20241212	162200	331223000	592000	592000	592000	592000	0
140	20241212	162100	331223000	592000	592000	592000	592000	0
141	20241212	162000	331223000	592000	592000	592000	592000	0
142	20241212	161900	331223000	592000	592000	592000	592000	0
143	20241212	161800	331223000	592000	592000	592000	592000	0
144	20241212	161700	331223000	592000	592000	592000	592000	0
145	20241212	161600	331223000	592000	592000	592000	592000	0
146	20241212	161500	331223000	592000	592000	592000	592000	0
147	20241212	161400	331223000	592000	592000	592000	592000	0
148	20241212	161300	331223000	592000	592000	592000	592000	0
149	20241212	161200	331223000	592000	592000	592000	592000	0
150	20241212	161100	331223000	592000	592000	592000	592000	0
151	20241212	161000	331223000	592000	592000	592000	592000	0
152	20241212	160900	331223000	592000	592000	592000	592000	16
153	20241212	160800	331223000	592000	592000	592000	592000	0
154	20241212	160700	331223000	592000	592000	592000	592000	0
155	20241212	160600	331223000	592000	592000	592000	592000	0
156	20241212	160500	331223000	592000	592000	592000	592000	0
157	20241212	160400	331223000	592000	592000	592000	592000	0
158	20241212	160300	331223000	592000	592000	592000	592000	0
159	20241212	160200	331223000	592000	592000	592000	592000	0
160	20241212	160100	331223000	592000	592000	592000	592000	0
161	20241212	160000	331223000	592000	592000	592000	592000	0
162	20241212	155900	331223000	592000	592000	592000	592000	0
163	20241212	155800	331223000	592000	592000	592000	592000	0
164	20241212	155700	331223000	592000	592000	592000	592000	0
165	20241212	155600	331223000	592000	592000	592000	592000	0
166	20241212	155500	331223000	592000	592000	592000	592000	0
167	20241212	155400	331223000	592000	592000	592000	592000	0
168	20241212	155300	331223000	592000	592000	592000	592000	0
169	20241212	155200	331223000	592000	592000	592000	592000	0
170	20241212	155100	331223000	592000	592000	592000	592000	0
171	20241212	155000	331223000	592000	592000	592000	592000	0
172	20241212	154900	331223000	592000	592000	592000	592000	0
173	20241212	154800	331223000	592000	592000	592000	592000	0
174	20241212	154700	331223000	592000	592000	592000	592000	0
175	20241212	154600	331223000	592000	592000	592000	592000	0
176	20241212	154500	331223000	592000	592000	592000	592000	0
177	20241212	154400	331223000	592000	592000	592000	592000	0
178	20241212	154300	331223000	592000	592000	592000	592000	0
179	20241212	154200	331223000	592000	592000	592000	592000	0
180	20241212	154100	331223000	592000	592000	592000	592000	0
181	20241212	154000	331223000	592000	592000	592000	592000	0
182	20241212	153900	331223000	592000	592000	592000	592000	16
183	20241212	153800	331223000	592000	592000	592000	592000	0
184	20241212	153700	331223000	592000	592000	592000	592000	0
185	20241212	153600	331223000	592000	592000	592000	592000	0
186	20241212	153500	331223000	592000	592000	592000	592000	0
187	20241212	153400	331223000	592000	592000	592000	592000	0
188	20241212	153300	331223000	592000	592000	592000	592000	0
189	20241212	153200	331223000	592000	592000	592000	592000	0
190	20241212	153100	331223000	592000	592000	592000	592000	0
191	20241212	153000	331223000	592000	592000	592000	592000	16
192	20241212	152900	321751000	588000	588000	588000	588000	0
193	20241212	152800	321751000	588000	588000	588000	588000	0
194	20241212	152700	321751000	588000	588000	588000	588000	0
195	20241212	152600	321751000	588000	588000	588000	588000	0
196	20241212	152500	321751000	588000	588000	588000	588000	0
197	20241212	152400	321751000	588000	588000	588000	588000	0
198	20241212	152300	321751000	588000	588000	588000	588000	0
199	20241212	152200	321751000	588000	588000	588000	588000	0
200	20241212	152100	321751000	588000	588000	588000	588000	0
201	20241212	152000	321751000	588000	588000	588000	588000	0
202	20241212	151900	321751000	588000	588000	590000	588000	7
203	20241212	151800	317633000	588000	588000	588000	588000	0
204	20241212	151700	317633000	588000	588000	588000	588000	0
205	20241212	151600	317633000	588000	588000	588000	588000	2
206	20241212	151500	316457000	588000	588000	588000	588000	0
207	20241212	151400	316457000	588000	588000	588000	588000	0
208	20241212	151300	316457000	588000	588000	588000	588000	2
209	20241212	151200	315281000	588000	588000	588000	588000	0
210	20241212	151100	315281000	588000	588000	588000	588000	3
211	20241212	151000	313517000	588000	588000	588000	588000	1
212	20241212	150900	312929000	588000	588000	588000	588000	0
213	20241212	150800	312929000	588000	588000	588000	588000	0
214	20241212	150700	312929000	588000	588000	588000	588000	1
215	20241212	150600	312341000	588000	588000	588000	588000	1
216	20241212	150500	311753000	590000	590000	590000	590000	0
217	20241212	150400	311753000	590000	590000	590000	590000	0
218	20241212	150300	311753000	590000	590000	590000	590000	0
219	20241212	150200	311753000	590000	590000	590000	590000	1
220	20241212	150100	311163000	589000	589000	589000	589000	0
221	20241212	150000	311163000	589000	589000	589000	589000	1
222	20241212	145900	310574000	588000	588000	588000	588000	0
223	20241212	145800	310574000	588000	588000	588000	588000	1
224	20241212	145700	309986000	589000	589000	589000	589000	0
225	20241212	145600	309986000	589000	589000	589000	589000	0
226	20241212	145500	309986000	589000	589000	589000	589000	0
227	20241212	145400	309986000	589000	589000	589000	589000	0
228	20241212	145300	309986000	589000	589000	589000	589000	0
229	20241212	145200	309986000	589000	589000	589000	589000	4
230	20241212	145100	307630000	589000	589000	589000	589000	0
231	20241212	145000	307630000	589000	589000	589000	589000	1
232	20241212	144900	307041000	587000	587000	587000	587000	1
233	20241212	144800	306454000	588000	588000	588000	588000	0
234	20241212	144700	306454000	588000	588000	588000	588000	0
235	20241212	144600	306454000	588000	588000	588000	588000	0
236	20241212	144500	306454000	588000	588000	588000	588000	5
237	20241212	144400	303514000	587000	587000	587000	587000	1
238	20241212	144300	302927000	587000	587000	587000	587000	3
239	20241212	144200	301166000	587000	587000	587000	587000	0
240	20241212	144100	301166000	587000	587000	587000	587000	1
241	20241212	144000	300579000	587000	587000	587000	587000	0
242	20241212	143900	300579000	587000	587000	587000	587000	1
243	20241212	143800	299992000	587000	587000	587000	587000	1
244	20241212	143700	299405000	587000	587000	587000	587000	1
245	20241212	143600	298818000	587000	587000	587000	587000	0
246	20241212	143500	298818000	587000	587000	587000	587000	0
247	20241212	143400	298818000	587000	587000	587000	587000	1
248	20241212	143300	298231000	587000	587000	587000	587000	1
249	20241212	143200	297644000	587000	587000	587000	587000	1
250	20241212	143100	297057000	587000	587000	587000	587000	0
251	20241212	143000	297057000	587000	587000	587000	587000	1
252	20241212	142900	296470000	587000	587000	587000	587000	0
253	20241212	142800	296470000	587000	587000	587000	587000	0
254	20241212	142700	296470000	587000	587000	587000	587000	0
255	20241212	142600	296470000	587000	587000	587000	587000	0
256	20241212	142500	296470000	587000	587000	587000	587000	0
257	20241212	142400	296470000	587000	587000	587000	587000	0
258	20241212	142300	296470000	587000	587000	587000	587000	0
259	20241212	142200	296470000	587000	587000	587000	587000	0
260	20241212	142100	296470000	587000	587000	587000	587000	1
261	20241212	142000	295883000	589000	589000	589000	589000	0
262	20241212	141900	295883000	589000	589000	589000	589000	1
263	20241212	141800	295294000	588000	588000	588000	588000	0
264	20241212	141700	295294000	588000	588000	588000	588000	0
265	20241212	141600	295294000	588000	588000	588000	588000	4
266	20241212	141500	292942000	588000	588000	588000	588000	0
267	20241212	141400	292942000	588000	588000	588000	588000	1
268	20241212	141300	292354000	587000	587000	587000	587000	0
269	20241212	141200	292354000	587000	587000	587000	587000	0
270	20241212	141100	292354000	587000	587000	587000	587000	1
271	20241212	141000	291767000	587000	587000	587000	587000	1
272	20241212	140900	291180000	587000	587000	587000	587000	1
273	20241212	140800	290593000	587000	587000	587000	587000	0
274	20241212	140700	290593000	587000	587000	587000	587000	0
275	20241212	140600	290593000	587000	587000	587000	587000	0
276	20241212	140500	290593000	587000	587000	587000	587000	1
277	20241212	140400	290006000	587000	587000	587000	587000	0
278	20241212	140300	290006000	587000	587000	587000	587000	1
279	20241212	140200	289419000	589000	589000	589000	589000	0
280	20241212	140100	289419000	589000	589000	589000	589000	0
281	20241212	140000	289419000	589000	589000	589000	589000	0
282	20241212	135900	289419000	589000	589000	589000	589000	0
283	20241212	135800	289419000	589000	589000	589000	589000	0
284	20241212	135700	289419000	589000	589000	589000	589000	0
285	20241212	135600	289419000	589000	589000	589000	589000	0
286	20241212	135500	289419000	589000	589000	589000	589000	0
287	20241212	135400	289419000	589000	589000	589000	589000	1
288	20241212	135300	288830000	588000	588000	588000	588000	0
289	20241212	135200	288830000	588000	588000	588000	588000	0
290	20241212	135100	288830000	588000	588000	588000	588000	0
291	20241212	135000	288830000	588000	588000	588000	588000	8
292	20241212	134900	284126000	588000	588000	588000	588000	0
293	20241212	134800	284126000	588000	588000	588000	588000	1
294	20241212	134700	283538000	587000	587000	587000	587000	0
295	20241212	134600	283538000	587000	586000	587000	586000	20
296	20241212	134500	271810000	585000	585000	585000	585000	0
297	20241212	134400	271810000	585000	585000	585000	585000	2
298	20241212	134300	270640000	585000	585000	585000	585000	0
299	20241212	134200	270640000	585000	585000	585000	585000	0
300	20241212	134100	270640000	585000	585000	585000	585000	0
301	20241212	134000	270640000	585000	585000	585000	585000	0
302	20241212	133900	270640000	585000	585000	585000	585000	1
303	20241212	133800	270055000	586000	586000	586000	586000	1
304	20241212	133700	269469000	585000	585000	585000	585000	0
305	20241212	133600	269469000	585000	585000	585000	585000	0
306	20241212	133500	269469000	585000	585000	585000	585000	0
307	20241212	133400	269469000	585000	585000	585000	585000	1
308	20241212	133300	268884000	586000	586000	586000	586000	0
309	20241212	133200	268884000	586000	586000	586000	586000	0
310	20241212	133100	268884000	586000	586000	586000	586000	0
311	20241212	133000	268884000	586000	585000	586000	585000	2
312	20241212	132900	267713000	585000	585000	585000	585000	1
313	20241212	132800	267128000	586000	586000	586000	586000	0
314	20241212	132700	267128000	586000	586000	586000	586000	0
315	20241212	132600	267128000	586000	586000	586000	586000	0
316	20241212	132500	267128000	586000	586000	586000	586000	0
317	20241212	132400	267128000	586000	586000	586000	586000	1
318	20241212	132300	266542000	585000	585000	585000	585000	2
319	20241212	132200	265372000	585000	585000	585000	585000	0
320	20241212	132100	265372000	585000	585000	585000	585000	0
321	20241212	132000	265372000	585000	585000	585000	585000	1
322	20241212	131900	264787000	585000	585000	585000	585000	1
323	20241212	131800	264202000	585000	585000	585000	585000	1
324	20241212	131700	263617000	585000	585000	585000	585000	0
325	20241212	131600	263617000	585000	585000	585000	585000	0
326	20241212	131500	263617000	585000	585000	585000	585000	0
327	20241212	131400	263617000	585000	585000	585000	585000	0
328	20241212	131300	263617000	585000	585000	585000	585000	1
329	20241212	131200	263032000	586000	585000	586000	585000	2
330	20241212	131100	261861000	585000	585000	585000	585000	0
331	20241212	131000	261861000	585000	585000	585000	585000	0
332	20241212	130900	261861000	585000	585000	585000	585000	0
333	20241212	130800	261861000	585000	585000	585000	585000	1
334	20241212	130700	261276000	586000	586000	586000	586000	0
335	20241212	130600	261276000	586000	586000	586000	586000	2
336	20241212	130500	260104000	586000	586000	586000	586000	0
337	20241212	130400	260104000	586000	586000	586000	586000	1
338	20241212	130300	259518000	587000	587000	587000	587000	0
339	20241212	130200	259518000	587000	586000	587000	586000	2
340	20241212	130100	258345000	586000	586000	586000	586000	0
341	20241212	130000	258345000	586000	586000	586000	586000	0
342	20241212	125900	258345000	586000	586000	586000	586000	2
343	20241212	125800	257173000	586000	586000	586000	586000	0
344	20241212	125700	257173000	586000	586000	586000	586000	1
345	20241212	125600	256587000	586000	586000	586000	586000	0
346	20241212	125500	256587000	586000	586000	586000	586000	0
347	20241212	125400	256587000	586000	587000	587000	586000	20
348	20241212	125300	244865000	586000	586000	586000	586000	0
349	20241212	125200	244865000	586000	586000	586000	586000	0
350	20241212	125100	244865000	586000	586000	586000	586000	1
351	20241212	125000	244279000	588000	588000	588000	588000	0
352	20241212	124900	244279000	588000	588000	588000	588000	0
353	20241212	124800	244279000	588000	588000	588000	588000	0
354	20241212	124700	244279000	588000	588000	588000	588000	0
355	20241212	124600	244279000	588000	588000	588000	588000	0
356	20241212	124500	244279000	588000	588000	588000	588000	1
357	20241212	124400	243691000	587000	587000	587000	587000	0
358	20241212	124300	243691000	587000	587000	587000	587000	0
359	20241212	124200	243691000	587000	587000	587000	587000	0
360	20241212	124100	243691000	587000	587000	587000	587000	2
361	20241212	124000	242517000	587000	587000	587000	587000	0
362	20241212	123900	242517000	587000	587000	587000	587000	5
363	20241212	123800	239582000	587000	587000	587000	587000	8
364	20241212	123700	234886000	587000	587000	587000	587000	0
365	20241212	123600	234886000	587000	587000	587000	587000	0
366	20241212	123500	234886000	587000	588000	588000	587000	32
367	20241212	123400	216101000	588000	588000	588000	588000	1
368	20241212	123300	215513000	588000	588000	588000	588000	0
369	20241212	123200	215513000	588000	588000	588000	588000	0
370	20241212	123100	215513000	588000	588000	588000	588000	8
371	20241212	123000	210809000	588000	588000	588000	588000	0
372	20241212	122900	210809000	588000	588000	588000	588000	0
373	20241212	122800	210809000	588000	588000	588000	588000	0
374	20241212	122700	210809000	588000	588000	588000	588000	0
375	20241212	122600	210809000	588000	588000	588000	588000	3
376	20241212	122500	209045000	588000	588000	588000	588000	0
377	20241212	122400	209045000	588000	588000	588000	588000	0
378	20241212	122300	209045000	588000	588000	588000	588000	0
379	20241212	122200	209045000	588000	588000	588000	588000	30
380	20241212	122100	191405000	588000	588000	588000	588000	1
381	20241212	122000	190817000	588000	588000	588000	588000	0
382	20241212	121900	190817000	588000	588000	588000	588000	0
383	20241212	121800	190817000	588000	588000	588000	588000	0
384	20241212	121700	190817000	588000	588000	588000	588000	0
385	20241212	121600	190817000	588000	588000	588000	588000	1
386	20241212	121500	190229000	589000	589000	589000	589000	0
387	20241212	121400	190229000	589000	589000	589000	589000	0
388	20241212	121300	190229000	589000	589000	589000	589000	0
389	20241212	121200	190229000	589000	589000	589000	589000	6
390	20241212	121100	186695000	589000	589000	589000	589000	1
391	20241212	121000	186106000	589000	589000	589000	589000	0
392	20241212	120900	186106000	589000	589000	589000	589000	0
393	20241212	120800	186106000	589000	589000	589000	589000	0
394	20241212	120700	186106000	589000	589000	589000	589000	5
395	20241212	120600	183161000	589000	589000	589000	589000	1
396	20241212	120500	182572000	589000	589000	589000	589000	0
397	20241212	120400	182572000	589000	589000	589000	589000	0
398	20241212	120300	182572000	589000	590000	590000	589000	19
399	20241212	120200	171376000	590000	590000	590000	590000	3
400	20241212	120100	169606000	590000	590000	590000	590000	1
401	20241212	120000	169016000	590000	590000	590000	590000	0
402	20241212	115900	169016000	590000	590000	590000	590000	0
403	20241212	115800	169016000	590000	590000	590000	590000	0
404	20241212	115700	169016000	590000	590000	590000	590000	1
405	20241212	115600	168426000	590000	590000	590000	590000	0
406	20241212	115500	168426000	590000	590000	590000	590000	0
407	20241212	115400	168426000	590000	590000	590000	590000	0
408	20241212	115300	168426000	590000	590000	590000	590000	0
409	20241212	115200	168426000	590000	590000	590000	590000	0
410	20241212	115100	168426000	590000	590000	590000	590000	0
411	20241212	115000	168426000	590000	590000	590000	590000	1
412	20241212	114900	167836000	590000	590000	590000	590000	0
413	20241212	114800	167836000	590000	590000	590000	590000	1
414	20241212	114700	167246000	590000	590000	590000	590000	0
415	20241212	114600	167246000	590000	590000	590000	590000	1
416	20241212	114500	166656000	590000	590000	590000	590000	0
417	20241212	114400	166656000	590000	590000	590000	590000	0
418	20241212	114300	166656000	590000	590000	590000	590000	0
419	20241212	114200	166656000	590000	590000	590000	590000	0
420	20241212	114100	166656000	590000	590000	590000	590000	0
421	20241212	114000	166656000	590000	590000	590000	590000	2
422	20241212	113900	165476000	590000	590000	590000	590000	6
423	20241212	113800	161936000	590000	590000	590000	590000	0
424	20241212	113700	161936000	590000	590000	590000	590000	0
425	20241212	113600	161936000	590000	590000	590000	590000	1
426	20241212	113500	161346000	590000	590000	590000	590000	0
427	20241212	113400	161346000	590000	590000	590000	590000	0
428	20241212	113300	161346000	590000	590000	590000	590000	0
429	20241212	113200	161346000	590000	590000	590000	590000	0
430	20241212	113100	161346000	590000	590000	590000	590000	0
431	20241212	113000	161346000	590000	590000	590000	590000	0
432	20241212	112900	161346000	590000	590000	590000	590000	2
433	20241212	112800	160166000	590000	590000	590000	590000	1
434	20241212	112700	159576000	590000	590000	590000	590000	0
435	20241212	112600	159576000	590000	590000	590000	590000	0
436	20241212	112500	159576000	590000	590000	590000	590000	0
437	20241212	112400	159576000	590000	590000	590000	589000	5
438	20241212	112300	156627000	590000	590000	590000	590000	11
439	20241212	112200	150137000	590000	590000	590000	590000	0
440	20241212	112100	150137000	590000	590000	590000	590000	0
441	20241212	112000	150137000	590000	590000	590000	590000	0
442	20241212	111900	150137000	590000	590000	590000	590000	0
443	20241212	111800	150137000	590000	590000	590000	590000	1
444	20241212	111700	149547000	590000	590000	590000	590000	0
445	20241212	111600	149547000	590000	590000	590000	590000	0
446	20241212	111500	149547000	590000	590000	590000	590000	0
447	20241212	111400	149547000	590000	590000	590000	590000	1
448	20241212	111300	148957000	590000	590000	590000	590000	0
449	20241212	111200	148957000	590000	590000	590000	590000	0
450	20241212	111100	148957000	590000	590000	590000	590000	0
451	20241212	111000	148957000	590000	590000	590000	590000	0
452	20241212	110900	148957000	590000	590000	590000	590000	0
453	20241212	110800	148957000	590000	590000	590000	590000	1
454	20241212	110700	148367000	590000	590000	590000	590000	0
455	20241212	110600	148367000	590000	590000	590000	590000	0
456	20241212	110500	148367000	590000	590000	590000	590000	0
457	20241212	110400	148367000	590000	590000	590000	590000	1
458	20241212	110300	147777000	592000	592000	592000	592000	0
459	20241212	110200	147777000	592000	592000	592000	592000	0
460	20241212	110100	147777000	592000	592000	592000	592000	0
461	20241212	110000	147777000	592000	592000	592000	592000	0
462	20241212	105900	147777000	592000	592000	592000	592000	0
463	20241212	105800	147777000	592000	592000	592000	592000	0
464	20241212	105700	147777000	592000	592000	592000	592000	1
465	20241212	105600	147185000	591000	591000	591000	591000	0
466	20241212	105500	147185000	591000	591000	591000	591000	0
467	20241212	105400	147185000	591000	591000	591000	591000	1
468	20241212	105300	146594000	592000	592000	592000	592000	0
469	20241212	105200	146594000	592000	592000	592000	592000	0
470	20241212	105100	146594000	592000	592000	592000	592000	0
471	20241212	105000	146594000	592000	592000	592000	592000	0
472	20241212	104900	146594000	592000	592000	592000	592000	0
473	20241212	104800	146594000	592000	592000	592000	592000	0
474	20241212	104700	146594000	592000	592000	592000	592000	2
475	20241212	104600	145410000	590000	590000	590000	590000	0
476	20241212	104500	145410000	590000	590000	590000	590000	3
477	20241212	104400	143640000	590000	590000	590000	590000	0
478	20241212	104300	143640000	590000	590000	590000	590000	0
479	20241212	104200	143640000	590000	590000	590000	590000	0
480	20241212	104100	143640000	590000	590000	590000	590000	2
481	20241212	104000	142460000	590000	589000	590000	589000	2
482	20241212	103900	141281000	590000	590000	590000	590000	0
483	20241212	103800	141281000	590000	590000	590000	590000	0
484	20241212	103700	141281000	590000	590000	590000	590000	1
485	20241212	103600	140691000	590000	590000	590000	590000	0
486	20241212	103500	140691000	590000	590000	590000	590000	0
487	20241212	103400	140691000	590000	590000	590000	590000	4
488	20241212	103300	138331000	589000	589000	589000	589000	0
489	20241212	103200	138331000	589000	589000	589000	589000	0
490	20241212	103100	138331000	589000	589000	589000	589000	1
491	20241212	103000	137742000	589000	589000	589000	589000	0
492	20241212	102900	137742000	589000	589000	589000	589000	0
493	20241212	102800	137742000	589000	589000	589000	589000	0
494	20241212	102700	137742000	589000	589000	589000	589000	7
495	20241212	102600	133619000	589000	589000	589000	589000	0
496	20241212	102500	133619000	589000	589000	589000	589000	0
497	20241212	102400	133619000	589000	589000	589000	589000	0
498	20241212	102300	133619000	589000	589000	589000	589000	0
499	20241212	102200	133619000	589000	589000	589000	589000	0
500	20241212	102100	133619000	589000	589000	589000	589000	0
501	20241212	102000	133619000	589000	589000	589000	589000	0
502	20241212	101900	133619000	589000	589000	589000	589000	0
503	20241212	101800	133619000	589000	589000	589000	589000	0
504	20241212	101700	133619000	589000	588000	589000	588000	8
505	20241212	101600	128912000	589000	589000	589000	589000	0
506	20241212	101500	128912000	589000	589000	589000	589000	0
507	20241212	101400	128912000	589000	589000	589000	589000	0
508	20241212	101300	128912000	589000	589000	589000	589000	4
509	20241212	101200	126556000	589000	589000	589000	589000	2
510	20241212	101100	125378000	589000	589000	589000	589000	2
511	20241212	101000	124200000	589000	589000	589000	589000	1
512	20241212	100900	123611000	590000	590000	590000	590000	0
513	20241212	100800	123611000	590000	590000	590000	590000	0
514	20241212	100700	123611000	590000	590000	590000	590000	1
515	20241212	100600	123021000	589000	589000	589000	589000	13
516	20241212	100500	115364000	589000	589000	589000	589000	0
517	20241212	100400	115364000	589000	589000	589000	589000	9
518	20241212	100300	110063000	589000	589000	589000	589000	0
519	20241212	100200	110063000	589000	590000	590000	589000	15
520	20241212	100100	101214000	592000	592000	592000	592000	0
521	20241212	100000	101214000	592000	592000	592000	592000	0
522	20241212	095900	101214000	592000	592000	592000	592000	0
523	20241212	095800	101214000	592000	592000	592000	592000	0
524	20241212	095700	101214000	592000	592000	592000	592000	0
525	20241212	095600	101214000	592000	592000	592000	592000	0
526	20241212	095500	101214000	592000	592000	592000	592000	0
527	20241212	095400	101214000	592000	592000	592000	592000	0
528	20241212	095300	101214000	592000	592000	592000	592000	0
529	20241212	095200	101214000	592000	592000	592000	592000	0
530	20241212	095100	101214000	592000	592000	592000	592000	0
531	20241212	095000	101214000	592000	592000	592000	592000	0
532	20241212	094900	101214000	592000	592000	592000	592000	1
533	20241212	094800	100622000	591000	591000	591000	591000	0
534	20241212	094700	100622000	591000	591000	591000	591000	7
535	20241212	094600	96485000	591000	592000	592000	591000	18
536	20241212	094500	85844000	593000	596000	596000	593000	34
537	20241212	094400	65646000	597000	597000	597000	597000	0
538	20241212	094300	65646000	597000	597000	597000	597000	0
539	20241212	094200	65646000	597000	597000	597000	597000	0
540	20241212	094100	65646000	597000	597000	597000	597000	1
541	20241212	094000	65049000	596000	596000	596000	596000	30
542	20241212	093900	47169000	598000	598000	598000	598000	0
543	20241212	093800	47169000	598000	598000	598000	598000	0
544	20241212	093700	47169000	598000	598000	598000	598000	0
545	20241212	093600	47169000	598000	598000	598000	598000	1
546	20241212	093500	46571000	597000	597000	597000	597000	0
547	20241212	093400	46571000	597000	597000	597000	597000	0
548	20241212	093300	46571000	597000	597000	597000	597000	0
549	20241212	093200	46571000	597000	597000	597000	597000	0
550	20241212	093100	46571000	597000	597000	597000	597000	0
551	20241212	093000	46571000	597000	597000	597000	597000	0
552	20241212	092900	46571000	597000	597000	597000	597000	1
553	20241212	092800	45974000	597000	597000	597000	597000	0
554	20241212	092700	45974000	597000	597000	597000	597000	0
555	20241212	092600	45974000	597000	597000	597000	597000	0
556	20241212	092500	45974000	597000	597000	597000	597000	2
557	20241212	092400	44780000	598000	598000	598000	598000	0
558	20241212	092300	44780000	598000	598000	598000	598000	0
559	20241212	092200	44780000	598000	598000	598000	598000	0
560	20241212	092100	44780000	598000	598000	598000	598000	0
561	20241212	092000	44780000	598000	598000	598000	598000	0
562	20241212	091900	44780000	598000	598000	598000	598000	1
563	20241212	091800	44182000	596000	596000	596000	596000	0
564	20241212	091700	44182000	596000	596000	596000	596000	0
565	20241212	091600	44182000	596000	596000	596000	596000	0
566	20241212	091500	44182000	596000	597000	597000	596000	21
567	20241212	091400	31665000	598000	598000	598000	598000	14
568	20241212	091300	23293000	599000	599000	599000	599000	0
569	20241212	091200	23293000	599000	599000	599000	599000	0
570	20241212	091100	23293000	599000	597000	599000	597000	26
571	20241212	091000	7747000	596000	596000	596000	596000	0
572	20241212	090900	7747000	596000	596000	596000	596000	0
573	20241212	090800	7747000	596000	596000	596000	596000	0
574	20241212	090700	7747000	596000	595000	596000	595000	4
575	20241212	090600	5364000	596000	596000	596000	596000	0
576	20241212	090500	5364000	596000	596000	596000	596000	0
577	20241212	090400	5364000	596000	596000	596000	596000	0
578	20241212	090300	5364000	596000	596000	596000	596000	0
579	20241212	090200	5364000	596000	596000	596000	596000	0
580	20241212	090100	5364000	596000	596000	596000	596000	0
581	20241212	090000	5364000	596000	596000	596000	596000	9