KissMeData/256840/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	205800	1511627020	4160	4160	4160	4160	3689
3	20241203	205700	1511627020	4160	4160	4160	4160	0
4	20241203	205600	1511627020	4160	4160	4160	4160	0
5	20241203	205500	1511627020	4160	4160	4160	4160	0
6	20241203	205400	1511627020	4160	4160	4160	4160	0
7	20241203	205300	1511627020	4160	4160	4160	4160	0
8	20241203	205200	1511627020	4160	4160	4160	4160	0
9	20241203	205100	1511627020	4160	4160	4160	4160	0
10	20241203	205000	1511627020	4160	4160	4160	4160	0
11	20241203	204900	1511627020	4160	4160	4160	4160	0
12	20241203	204800	1511627020	4160	4160	4160	4160	0
13	20241203	204700	1511627020	4160	4160	4160	4160	0
14	20241203	204600	1511627020	4160	4160	4160	4160	0
15	20241203	204500	1511627020	4160	4160	4160	4160	0
16	20241203	204400	1511627020	4160	4160	4160	4160	0
17	20241203	204300	1511627020	4160	4160	4160	4160	0
18	20241203	204200	1511627020	4160	4160	4160	4160	0
19	20241203	204100	1511627020	4160	4160	4160	4160	0
20	20241203	204000	1511627020	4160	4160	4160	4160	0
21	20241203	203900	1511627020	4160	4160	4160	4160	0
22	20241203	203800	1511627020	4160	4160	4160	4160	0
23	20241203	203700	1511627020	4160	4160	4160	4160	0
24	20241203	203600	1511627020	4160	4160	4160	4160	0
25	20241203	203500	1511627020	4160	4160	4160	4160	0
26	20241203	203400	1511627020	4160	4160	4160	4160	0
27	20241203	203300	1511627020	4160	4160	4160	4160	0
28	20241203	203200	1511627020	4160	4160	4160	4160	0
29	20241203	203100	1511627020	4160	4160	4160	4160	0
30	20241203	203000	1511627020	4160	4160	4160	4160	0
31	20241203	202900	1511627020	4160	4160	4160	4160	0
32	20241203	202800	1511627020	4160	4160	4160	4160	3689
33	20241203	202700	1511627020	4160	4160	4160	4160	0
34	20241203	202600	1511627020	4160	4160	4160	4160	0
35	20241203	202500	1511627020	4160	4160	4160	4160	0
36	20241203	202400	1511627020	4160	4160	4160	4160	0
37	20241203	202300	1511627020	4160	4160	4160	4160	0
38	20241203	202200	1511627020	4160	4160	4160	4160	0
39	20241203	202100	1511627020	4160	4160	4160	4160	0
40	20241203	202000	1511627020	4160	4160	4160	4160	0
41	20241203	201900	1511627020	4160	4160	4160	4160	0
42	20241203	201800	1511627020	4160	4160	4160	4160	0
43	20241203	201700	1511627020	4160	4160	4160	4160	0
44	20241203	201600	1511627020	4160	4160	4160	4160	0
45	20241203	201500	1511627020	4160	4160	4160	4160	0
46	20241203	201400	1511627020	4160	4160	4160	4160	0
47	20241203	201300	1511627020	4160	4160	4160	4160	0
48	20241203	201200	1511627020	4160	4160	4160	4160	0
49	20241203	201100	1511627020	4160	4160	4160	4160	0
50	20241203	201000	1511627020	4160	4160	4160	4160	0
51	20241203	200900	1511627020	4160	4160	4160	4160	0
52	20241203	200800	1511627020	4160	4160	4160	4160	0
53	20241203	200700	1511627020	4160	4160	4160	4160	0
54	20241203	200600	1511627020	4160	4160	4160	4160	0
55	20241203	200500	1511627020	4160	4160	4160	4160	0
56	20241203	200400	1511627020	4160	4160	4160	4160	0
57	20241203	200300	1511627020	4160	4160	4160	4160	0
58	20241203	200200	1511627020	4160	4160	4160	4160	0
59	20241203	200100	1511627020	4160	4160	4160	4160	0
60	20241203	200000	1511627020	4160	4160	4160	4160	0
61	20241203	195900	1511627020	4160	4160	4160	4160	0
62	20241203	195800	1511627020	4160	4160	4160	4160	3689
63	20241203	195700	1511627020	4160	4160	4160	4160	0
64	20241203	195600	1511627020	4160	4160	4160	4160	0
65	20241203	195500	1511627020	4160	4160	4160	4160	0
66	20241203	195400	1511627020	4160	4160	4160	4160	0
67	20241203	195300	1511627020	4160	4160	4160	4160	0
68	20241203	195200	1511627020	4160	4160	4160	4160	0
69	20241203	195100	1511627020	4160	4160	4160	4160	0
70	20241203	195000	1511627020	4160	4160	4160	4160	0
71	20241203	194900	1511627020	4160	4160	4160	4160	0
72	20241203	194800	1511627020	4160	4160	4160	4160	0
73	20241203	194700	1511627020	4160	4160	4160	4160	0
74	20241203	194600	1511627020	4160	4160	4160	4160	0
75	20241203	194500	1511627020	4160	4160	4160	4160	0
76	20241203	194400	1511627020	4160	4160	4160	4160	0
77	20241203	194300	1511627020	4160	4160	4160	4160	0
78	20241203	194200	1511627020	4160	4160	4160	4160	0
79	20241203	194100	1511627020	4160	4160	4160	4160	0
80	20241203	194000	1511627020	4160	4160	4160	4160	0
81	20241203	193900	1511627020	4160	4160	4160	4160	0
82	20241203	193800	1511627020	4160	4160	4160	4160	0
83	20241203	193700	1511627020	4160	4160	4160	4160	0
84	20241203	193600	1511627020	4160	4160	4160	4160	0
85	20241203	193500	1511627020	4160	4160	4160	4160	0
86	20241203	193400	1511627020	4160	4160	4160	4160	0
87	20241203	193300	1511627020	4160	4160	4160	4160	0
88	20241203	193200	1511627020	4160	4160	4160	4160	0
89	20241203	193100	1511627020	4160	4160	4160	4160	0
90	20241203	193000	1511627020	4160	4160	4160	4160	0
91	20241203	192900	1511627020	4160	4160	4160	4160	0
92	20241203	192800	1511627020	4160	4160	4160	4160	3689
93	20241203	192700	1511627020	4160	4160	4160	4160	0
94	20241203	192600	1511627020	4160	4160	4160	4160	0
95	20241203	192500	1511627020	4160	4160	4160	4160	0
96	20241203	192400	1511627020	4160	4160	4160	4160	0
97	20241203	192300	1511627020	4160	4160	4160	4160	0
98	20241203	192200	1511627020	4160	4160	4160	4160	0
99	20241203	192100	1511627020	4160	4160	4160	4160	0
100	20241203	192000	1511627020	4160	4160	4160	4160	0
101	20241203	191900	1511627020	4160	4160	4160	4160	0
102	20241203	191800	1511627020	4160	4160	4160	4160	0
103	20241203	191700	1511627020	4160	4160	4160	4160	0
104	20241203	191600	1511627020	4160	4160	4160	4160	0
105	20241203	191500	1511627020	4160	4160	4160	4160	0
106	20241203	191400	1511627020	4160	4160	4160	4160	0
107	20241203	191300	1511627020	4160	4160	4160	4160	0
108	20241203	191200	1511627020	4160	4160	4160	4160	0
109	20241203	191100	1511627020	4160	4160	4160	4160	0
110	20241203	191000	1511627020	4160	4160	4160	4160	0
111	20241203	190900	1511627020	4160	4160	4160	4160	0
112	20241203	190800	1511627020	4160	4160	4160	4160	0
113	20241203	190700	1511627020	4160	4160	4160	4160	0
114	20241203	190600	1511627020	4160	4160	4160	4160	0
115	20241203	190500	1511627020	4160	4160	4160	4160	0
116	20241203	190400	1511627020	4160	4160	4160	4160	0
117	20241203	190300	1511627020	4160	4160	4160	4160	0
118	20241203	190200	1511627020	4160	4160	4160	4160	0
119	20241203	190100	1511627020	4160	4160	4160	4160	0
120	20241203	190000	1511627020	4160	4160	4160	4160	0
121	20241203	185900	1511627020	4160	4160	4160	4160	0
122	20241203	185800	1511627020	4160	4160	4160	4160	3689
123	20241203	185700	1511627020	4160	4160	4160	4160	0
124	20241203	185600	1511627020	4160	4160	4160	4160	0
125	20241203	185500	1511627020	4160	4160	4160	4160	0
126	20241203	185400	1511627020	4160	4160	4160	4160	0
127	20241203	185300	1511627020	4160	4160	4160	4160	0
128	20241203	185200	1511627020	4160	4160	4160	4160	0
129	20241203	185100	1511627020	4160	4160	4160	4160	0
130	20241203	185000	1511627020	4160	4160	4160	4160	0
131	20241203	184900	1511627020	4160	4160	4160	4160	0
132	20241203	184800	1511627020	4160	4160	4160	4160	0
133	20241203	184700	1511627020	4160	4160	4160	4160	0
134	20241203	184600	1511627020	4160	4160	4160	4160	0
135	20241203	184500	1511627020	4160	4160	4160	4160	0
136	20241203	184400	1511627020	4160	4160	4160	4160	0
137	20241203	184300	1511627020	4160	4160	4160	4160	0
138	20241203	184200	1511627020	4160	4160	4160	4160	0
139	20241203	184100	1511627020	4160	4160	4160	4160	0
140	20241203	184000	1511627020	4160	4160	4160	4160	0
141	20241203	183900	1511627020	4160	4160	4160	4160	0
142	20241203	183800	1511627020	4160	4160	4160	4160	0
143	20241203	183700	1511627020	4160	4160	4160	4160	0
144	20241203	183600	1511627020	4160	4160	4160	4160	0
145	20241203	183500	1511627020	4160	4160	4160	4160	0
146	20241203	183400	1511627020	4160	4160	4160	4160	0
147	20241203	183300	1511627020	4160	4160	4160	4160	0
148	20241203	183200	1511627020	4160	4160	4160	4160	0
149	20241203	183100	1511627020	4160	4160	4160	4160	0
150	20241203	183000	1511627020	4160	4160	4160	4160	0
151	20241203	182900	1511627020	4160	4160	4160	4160	0
152	20241203	182800	1511627020	4160	4160	4160	4160	3689
153	20241203	182700	1511627020	4160	4160	4160	4160	0
154	20241203	182600	1511627020	4160	4160	4160	4160	0
155	20241203	182500	1511627020	4160	4160	4160	4160	0
156	20241203	182400	1511627020	4160	4160	4160	4160	0
157	20241203	182300	1511627020	4160	4160	4160	4160	0
158	20241203	182200	1511627020	4160	4160	4160	4160	0
159	20241203	182100	1511627020	4160	4160	4160	4160	0
160	20241203	182000	1511627020	4160	4160	4160	4160	0
161	20241203	181900	1511627020	4160	4160	4160	4160	0
162	20241203	181800	1511627020	4160	4160	4160	4160	0
163	20241203	181700	1511627020	4160	4160	4160	4160	0
164	20241203	181600	1511627020	4160	4160	4160	4160	0
165	20241203	181500	1511627020	4160	4160	4160	4160	0
166	20241203	181400	1511627020	4160	4160	4160	4160	0
167	20241203	181300	1511627020	4160	4160	4160	4160	0
168	20241203	181200	1511627020	4160	4160	4160	4160	0
169	20241203	181100	1511627020	4160	4160	4160	4160	0
170	20241203	181000	1511627020	4160	4160	4160	4160	0
171	20241203	180900	1511627020	4160	4160	4160	4160	0
172	20241203	180800	1511627020	4160	4160	4160	4160	0
173	20241203	180700	1511627020	4160	4160	4160	4160	0
174	20241203	180600	1511627020	4160	4160	4160	4160	0
175	20241203	180500	1511627020	4160	4160	4160	4160	0
176	20241203	180400	1511627020	4160	4160	4160	4160	0
177	20241203	180300	1511627020	4160	4160	4160	4160	0
178	20241203	180200	1511627020	4160	4160	4160	4160	0
179	20241203	180100	1511627020	4160	4160	4160	4160	0
180	20241203	180000	1511627020	4160	4160	4160	4160	0
181	20241203	175900	1511627020	4160	4160	4160	4160	0
182	20241203	175800	1511627020	4160	4160	4160	4160	3689
183	20241203	175700	1511627020	4160	4160	4160	4160	0
184	20241203	175600	1511627020	4160	4160	4160	4160	0
185	20241203	175500	1511627020	4160	4160	4160	4160	0
186	20241203	175400	1511627020	4160	4160	4160	4160	0
187	20241203	175300	1511627020	4160	4160	4160	4160	0
188	20241203	175200	1511627020	4160	4160	4160	4160	0
189	20241203	175100	1511627020	4160	4160	4160	4160	0
190	20241203	175000	1511627020	4160	4160	4160	4160	0
191	20241203	174900	1511627020	4160	4160	4160	4160	0
192	20241203	174800	1511627020	4160	4160	4160	4160	0
193	20241203	174700	1511627020	4160	4160	4160	4160	0
194	20241203	174600	1511627020	4160	4160	4160	4160	0
195	20241203	174500	1511627020	4160	4160	4160	4160	0
196	20241203	174400	1511627020	4160	4160	4160	4160	0
197	20241203	174300	1511627020	4160	4160	4160	4160	0
198	20241203	174200	1511627020	4160	4160	4160	4160	0
199	20241203	174100	1511627020	4160	4160	4160	4160	0
200	20241203	174000	1511627020	4160	4160	4160	4160	0
201	20241203	173900	1511627020	4160	4160	4160	4160	0
202	20241203	173800	1511627020	4160	4160	4160	4160	0
203	20241203	173700	1511627020	4160	4160	4160	4160	0
204	20241203	173600	1511627020	4160	4160	4160	4160	0
205	20241203	173500	1511627020	4160	4160	4160	4160	0
206	20241203	173400	1511627020	4160	4160	4160	4160	0
207	20241203	173300	1511627020	4160	4160	4160	4160	0
208	20241203	173200	1511627020	4160	4160	4160	4160	0
209	20241203	173100	1511627020	4160	4160	4160	4160	0
210	20241203	173000	1511627020	4160	4160	4160	4160	0
211	20241203	172900	1511627020	4160	4160	4160	4160	0
212	20241203	172800	1511627020	4160	4160	4160	4160	3689
213	20241203	172700	1511627020	4160	4160	4160	4160	0
214	20241203	172600	1511627020	4160	4160	4160	4160	0
215	20241203	172500	1511627020	4160	4160	4160	4160	0
216	20241203	172400	1511627020	4160	4160	4160	4160	0
217	20241203	172300	1511627020	4160	4160	4160	4160	0
218	20241203	172200	1511627020	4160	4160	4160	4160	0
219	20241203	172100	1511627020	4160	4160	4160	4160	0
220	20241203	172000	1511627020	4160	4160	4160	4160	0
221	20241203	171900	1511627020	4160	4160	4160	4160	0
222	20241203	171800	1511627020	4160	4160	4160	4160	0
223	20241203	171700	1511627020	4160	4160	4160	4160	0
224	20241203	171600	1511627020	4160	4160	4160	4160	0
225	20241203	171500	1511627020	4160	4160	4160	4160	0
226	20241203	171400	1511627020	4160	4160	4160	4160	0
227	20241203	171300	1511627020	4160	4160	4160	4160	0
228	20241203	171200	1511627020	4160	4160	4160	4160	0
229	20241203	171100	1511627020	4160	4160	4160	4160	0
230	20241203	171000	1511627020	4160	4160	4160	4160	0
231	20241203	170900	1511627020	4160	4160	4160	4160	0
232	20241203	170800	1511627020	4160	4160	4160	4160	0
233	20241203	170700	1511627020	4160	4160	4160	4160	0
234	20241203	170600	1511627020	4160	4160	4160	4160	0
235	20241203	170500	1511627020	4160	4160	4160	4160	0
236	20241203	170400	1511627020	4160	4160	4160	4160	0
237	20241203	170300	1511627020	4160	4160	4160	4160	0
238	20241203	170200	1511627020	4160	4160	4160	4160	0
239	20241203	170100	1511627020	4160	4160	4160	4160	0
240	20241203	170000	1511627020	4160	4160	4160	4160	0
241	20241203	165900	1511627020	4160	4160	4160	4160	0
242	20241203	165800	1511627020	4160	4160	4160	4160	3689
243	20241203	165700	1511627020	4160	4160	4160	4160	0
244	20241203	165600	1511627020	4160	4160	4160	4160	0
245	20241203	165500	1511627020	4160	4160	4160	4160	0
246	20241203	165400	1511627020	4160	4160	4160	4160	0
247	20241203	165300	1511627020	4160	4160	4160	4160	0
248	20241203	165200	1511627020	4160	4160	4160	4160	0
249	20241203	165100	1511627020	4160	4160	4160	4160	0
250	20241203	165000	1511627020	4160	4160	4160	4160	0
251	20241203	164900	1511627020	4160	4160	4160	4160	0
252	20241203	164800	1511627020	4160	4160	4160	4160	0
253	20241203	164700	1511627020	4160	4160	4160	4160	0
254	20241203	164600	1511627020	4160	4160	4160	4160	0
255	20241203	164500	1511627020	4160	4160	4160	4160	0
256	20241203	164400	1511627020	4160	4160	4160	4160	0
257	20241203	164300	1511627020	4160	4160	4160	4160	0
258	20241203	164200	1511627020	4160	4160	4160	4160	0
259	20241203	164100	1511627020	4160	4160	4160	4160	0
260	20241203	164000	1511627020	4160	4160	4160	4160	0
261	20241203	163900	1511627020	4160	4160	4160	4160	0
262	20241203	163800	1511627020	4160	4160	4160	4160	0
263	20241203	163700	1511627020	4160	4160	4160	4160	0
264	20241203	163600	1511627020	4160	4160	4160	4160	0
265	20241203	163500	1511627020	4160	4160	4160	4160	0
266	20241203	163400	1511627020	4160	4160	4160	4160	0
267	20241203	163300	1511627020	4160	4160	4160	4160	0
268	20241203	163200	1511627020	4160	4160	4160	4160	0
269	20241203	163100	1511627020	4160	4160	4160	4160	0
270	20241203	163000	1511627020	4160	4160	4160	4160	0
271	20241203	162900	1511627020	4160	4160	4160	4160	0
272	20241203	162800	1511627020	4160	4160	4160	4160	3689
273	20241203	162700	1511627020	4160	4160	4160	4160	0
274	20241203	162600	1511627020	4160	4160	4160	4160	0
275	20241203	162500	1511627020	4160	4160	4160	4160	0
276	20241203	162400	1511627020	4160	4160	4160	4160	0
277	20241203	162300	1511627020	4160	4160	4160	4160	0
278	20241203	162200	1511627020	4160	4160	4160	4160	0
279	20241203	162100	1511627020	4160	4160	4160	4160	0
280	20241203	162000	1511627020	4160	4160	4160	4160	0
281	20241203	161900	1511627020	4160	4160	4160	4160	0
282	20241203	161800	1511627020	4160	4160	4160	4160	0
283	20241203	161700	1511627020	4160	4160	4160	4160	0
284	20241203	161600	1511627020	4160	4160	4160	4160	0
285	20241203	161500	1511627020	4160	4160	4160	4160	0
286	20241203	161400	1511627020	4160	4160	4160	4160	0
287	20241203	161300	1511627020	4160	4160	4160	4160	0
288	20241203	161200	1511627020	4160	4160	4160	4160	0
289	20241203	161100	1511627020	4160	4160	4160	4160	0
290	20241203	161000	1511627020	4160	4160	4160	4160	0
291	20241203	160900	1511627020	4160	4160	4160	4160	0
292	20241203	160800	1511627020	4160	4160	4160	4160	0
293	20241203	160700	1511627020	4160	4160	4160	4160	0
294	20241203	160600	1511627020	4160	4160	4160	4160	0
295	20241203	160500	1511627020	4160	4160	4160	4160	0
296	20241203	160400	1511627020	4160	4160	4160	4160	0
297	20241203	160300	1511627020	4160	4160	4160	4160	0
298	20241203	160200	1511627020	4160	4160	4160	4160	0
299	20241203	160100	1511627020	4160	4160	4160	4160	0
300	20241203	160000	1511627020	4160	4160	4160	4160	0
301	20241203	155900	1511627020	4160	4160	4160	4160	0
302	20241203	155800	1511627020	4160	4160	4160	4160	3689
303	20241203	155700	1511627020	4160	4160	4160	4160	0
304	20241203	155600	1511627020	4160	4160	4160	4160	0
305	20241203	155500	1511627020	4160	4160	4160	4160	0
306	20241203	155400	1511627020	4160	4160	4160	4160	0
307	20241203	155300	1511627020	4160	4160	4160	4160	0
308	20241203	155200	1511627020	4160	4160	4160	4160	0
309	20241203	155100	1511627020	4160	4160	4160	4160	0
310	20241203	155000	1511627020	4160	4160	4160	4160	0
311	20241203	154900	1511627020	4160	4160	4160	4160	0
312	20241203	154800	1511627020	4160	4160	4160	4160	0
313	20241203	154700	1511627020	4160	4160	4160	4160	0
314	20241203	154600	1511627020	4160	4160	4160	4160	0
315	20241203	154500	1511627020	4160	4160	4160	4160	0
316	20241203	154400	1511627020	4160	4160	4160	4160	0
317	20241203	154300	1511627020	4160	4160	4160	4160	0
318	20241203	154200	1511627020	4160	4160	4160	4160	0
319	20241203	154100	1511627020	4160	4160	4160	4160	0
320	20241203	154000	1511627020	4160	4160	4160	4160	0
321	20241203	153900	1511627020	4160	4160	4160	4160	0
322	20241203	153800	1511627020	4160	4160	4160	4160	0
323	20241203	153700	1511627020	4160	4160	4160	4160	0
324	20241203	153600	1511627020	4160	4160	4160	4160	0
325	20241203	153500	1511627020	4160	4160	4160	4160	0
326	20241203	153400	1511627020	4160	4160	4160	4160	0
327	20241203	153300	1511627020	4160	4160	4160	4160	0
328	20241203	153200	1511627020	4160	4160	4160	4160	0
329	20241203	153100	1511627020	4160	4160	4160	4160	0
330	20241203	153000	1511627020	4160	4160	4160	4160	3689
331	20241203	152900	1496280780	4160	4160	4160	4160	0
332	20241203	152800	1496280780	4160	4160	4160	4160	0
333	20241203	152700	1496280780	4160	4160	4160	4160	0
334	20241203	152600	1496280780	4160	4160	4160	4160	0
335	20241203	152500	1496280780	4160	4160	4160	4160	0
336	20241203	152400	1496280780	4160	4160	4160	4160	0
337	20241203	152300	1496280780	4160	4160	4160	4160	0
338	20241203	152200	1496280780	4160	4160	4160	4160	0
339	20241203	152100	1496280780	4160	4160	4160	4160	0
340	20241203	152000	1496280780	4160	4160	4160	4160	0
341	20241203	151900	1496280780	4160	4165	4165	4160	337
342	20241203	151800	1494877710	4165	4160	4165	4150	1054
343	20241203	151700	1490495980	4160	4165	4165	4160	1594
344	20241203	151600	1483864860	4165	4160	4165	4160	4475
345	20241203	151500	1465248800	4160	4155	4160	4155	1248
346	20241203	151400	1460057125	4160	4160	4160	4155	110
347	20241203	151300	1459599530	4160	4155	4160	4155	262
348	20241203	151200	1458510805	4150	4155	4155	4150	2005
349	20241203	151100	1450180055	4155	4155	4155	4155	1214
350	20241203	151000	1445135885	4155	4150	4155	4140	9433
351	20241203	150900	1406022650	4150	4155	4155	4150	53
352	20241203	150800	1405802685	4150	4155	4155	4150	700
353	20241203	150700	1402897635	4155	4155	4155	4150	485
354	20241203	150600	1400882960	4155	4150	4155	4150	157
355	20241203	150500	1400231125	4150	4150	4150	4150	85
356	20241203	150400	1399878375	4155	4155	4155	4150	343
357	20241203	150300	1398454260	4155	4150	4155	4150	58
358	20241203	150200	1398213295	4150	4155	4160	4150	1292
359	20241203	150100	1392845110	4160	4165	4165	4160	255
360	20241203	150000	1391784285	4165	4165	4165	4165	645
361	20241203	145900	1389097860	4165	4165	4165	4165	256
362	20241203	145800	1388031620	4165	4160	4165	4160	229
363	20241203	145700	1387078860	4165	4165	4165	4165	131
364	20241203	145600	1386533245	4160	4165	4165	4160	101
365	20241203	145500	1386112790	4165	4165	4165	4165	62
366	20241203	145400	1385854560	4165	4165	4165	4165	157
367	20241203	145300	1385200655	4165	4165	4165	4165	2
368	20241203	145200	1385192325	4160	4160	4160	4160	20
369	20241203	145100	1385109125	4165	4165	4165	4165	20
370	20241203	145000	1385025825	4165	4165	4165	4165	30
371	20241203	144900	1384900875	4165	4165	4165	4165	29
372	20241203	144800	1384780090	4165	4165	4165	4165	77
373	20241203	144700	1384459385	4165	4165	4165	4165	2
374	20241203	144600	1384451055	4165	4165	4165	4160	180
375	20241203	144500	1383701370	4165	4165	4165	4165	34
376	20241203	144400	1383559760	4155	4165	4165	4155	35
377	20241203	144300	1383414305	4165	4155	4165	4155	437
378	20241203	144200	1381598550	4165	4160	4165	4160	81
379	20241203	144100	1381261575	4160	4160	4160	4155	604
380	20241203	144000	1378751330	4160	4160	4160	4160	50
381	20241203	143900	1378543330	4160	4170	4170	4155	1309
382	20241203	143800	1373098255	4170	4170	4170	4170	1
383	20241203	143700	1373094085	4170	4175	4175	4155	2095
384	20241203	143600	1364376850	4175	4165	4175	4165	1055
385	20241203	143500	1359977705	4165	4170	4170	4165	1562
386	20241203	143400	1353465375	4170	4165	4170	4165	601
387	20241203	143300	1350962205	4165	4165	4170	4165	1314
388	20241203	143200	1345484390	4165	4165	4165	4165	1432
389	20241203	143100	1339520110	4165	4150	4165	4150	11450
390	20241203	143000	1291867300	4160	4160	4160	4160	1
391	20241203	142900	1291863140	4150	4160	4165	4150	3501
392	20241203	142800	1277327970	4155	4165	4165	4155	911
393	20241203	142700	1273542210	4155	4160	4165	4155	464
394	20241203	142600	1271611980	4155	4155	4160	4155	4
395	20241203	142500	1271595355	4160	4160	4160	4155	106
396	20241203	142400	1271154400	4160	4160	4160	4160	128
397	20241203	142300	1270621920	4160	4160	4160	4160	249
398	20241203	142200	1269586080	4155	4160	4160	4155	22
399	20241203	142100	1269494565	4160	4160	4160	4160	31
400	20241203	142000	1269365605	4160	4160	4165	4160	1655
401	20241203	141900	1262480680	4155	4155	4155	4155	136
402	20241203	141800	1261915600	4155	4155	4155	4155	150
403	20241203	141700	1261292350	4150	4150	4155	4150	60
404	20241203	141600	1261043345	4160	4150	4160	4150	1070
405	20241203	141500	1256597485	4150	4145	4150	4145	1384
406	20241203	141400	1250853890	4150	4150	4150	4150	672
407	20241203	141300	1248065090	4155	4145	4155	4145	2
408	20241203	141200	1248056790	4155	4155	4155	4155	0
409	20241203	141100	1248056790	4155	4155	4155	4155	32
410	20241203	141000	1247923830	4155	4150	4155	4150	2443
411	20241203	140900	1237783390	4150	4145	4150	4140	1235
412	20241203	140800	1232665290	4145	4145	4145	4145	0
413	20241203	140700	1232665290	4145	4145	4145	4145	50
414	20241203	140600	1232458040	4145	4145	4145	4145	17
415	20241203	140500	1232387575	4145	4145	4145	4145	0
416	20241203	140400	1232387575	4145	4145	4145	4145	17
417	20241203	140300	1232317110	4145	4145	4145	4145	0
418	20241203	140200	1232317110	4145	4135	4145	4135	554
419	20241203	140100	1230023190	4135	4135	4135	4135	400
420	20241203	140000	1228369190	4135	4140	4140	4135	201
421	20241203	135900	1227537055	4140	4140	4140	4140	0
422	20241203	135800	1227537055	4140	4140	4140	4140	0
423	20241203	135700	1227537055	4140	4140	4140	4140	2
424	20241203	135600	1227528775	4135	4130	4145	4130	4252
425	20241203	135500	1209965535	4130	4140	4145	4130	2384
426	20241203	135400	1200109265	4145	4145	4145	4145	895
427	20241203	135300	1196399490	4150	4150	4150	4150	2
428	20241203	135200	1196391190	4150	4150	4150	4150	35
429	20241203	135100	1196245940	4150	4150	4150	4150	231
430	20241203	135000	1195287290	4150	4150	4155	4150	1742
431	20241203	134900	1188054890	4140	4140	4140	4140	1
432	20241203	134800	1188050750	4140	4140	4140	4140	0
433	20241203	134700	1188050750	4140	4145	4145	4140	290
434	20241203	134600	1186848935	4140	4140	4140	4140	1
435	20241203	134500	1186844795	4145	4145	4145	4140	616
436	20241203	134400	1184291480	4145	4145	4145	4145	1
437	20241203	134300	1184287335	4150	4150	4150	4150	182
438	20241203	134200	1183532035	4145	4145	4150	4145	1354
439	20241203	134100	1177917460	4145	4150	4150	4145	50
440	20241203	134000	1177710110	4150	4150	4150	4150	200
441	20241203	133900	1176880110	4145	4145	4145	4145	245
442	20241203	133800	1175864585	4145	4145	4145	4145	800
443	20241203	133700	1172548585	4155	4155	4155	4155	0
444	20241203	133600	1172548585	4155	4155	4155	4155	280
445	20241203	133500	1171385185	4140	4140	4140	4140	78
446	20241203	133400	1171062265	4160	4155	4160	4135	402
447	20241203	133300	1169395945	4135	4155	4155	4135	1692
448	20241203	133200	1162380635	4155	4155	4155	4155	244
449	20241203	133100	1161366815	4155	4155	4155	4155	1265
450	20241203	133000	1156110740	4155	4160	4160	4155	103
451	20241203	132900	1155682760	4160	4155	4160	4155	103
452	20241203	132800	1155254710	4160	4160	4160	4160	104
453	20241203	132700	1154822070	4155	4160	4160	4155	29
454	20241203	132600	1154701565	4155	4155	4155	4155	482
455	20241203	132500	1152698855	4150	4160	4160	4150	51
456	20241203	132400	1152487195	4150	4150	4160	4140	1633
457	20241203	132300	1145721865	4155	4155	4155	4155	0
458	20241203	132200	1145721865	4155	4155	4155	4155	200
459	20241203	132100	1144890865	4155	4155	4155	4155	1776
460	20241203	132000	1137511585	4155	4160	4160	4155	186
461	20241203	131900	1136738625	4160	4160	4165	4160	721
462	20241203	131800	1133739260	4160	4160	4165	4160	759
463	20241203	131700	1130581810	4165	4160	4165	4160	254
464	20241203	131600	1129525160	4165	4160	4165	4160	5269
465	20241203	131500	1107588125	4160	4160	4160	4160	86
466	20241203	131400	1107230365	4160	4160	4160	4155	105
467	20241203	131300	1106794065	4160	4150	4160	4150	6360
468	20241203	131200	1080351730	4150	4140	4150	4140	7130
469	20241203	131100	1050780635	4145	4140	4145	4140	243
470	20241203	131000	1049774610	4140	4140	4145	4140	503
471	20241203	130900	1047692185	4140	4145	4145	4140	16
472	20241203	130800	1047625940	4140	4135	4145	4135	1839
473	20241203	130700	1040012475	4135	4135	4140	4135	323
474	20241203	130600	1038675560	4140	4130	4140	4130	2560
475	20241203	130500	1028089960	4135	4130	4135	4130	60
476	20241203	130400	1027842155	4130	4130	4130	4130	1
477	20241203	130300	1027838025	4130	4130	4130	4125	301
478	20241203	130200	1026596380	4125	4125	4125	4125	50
479	20241203	130100	1026390130	4130	4130	4130	4130	10
480	20241203	130000	1026348830	4130	4125	4135	4125	56
481	20241203	125900	1026117670	4135	4130	4135	4130	36
482	20241203	125800	1025968985	4135	4135	4135	4135	0
483	20241203	125700	1025968985	4135	4135	4135	4135	1
484	20241203	125600	1025964850	4130	4130	4130	4130	300
485	20241203	125500	1024725850	4135	4130	4135	4130	33
486	20241203	125400	1024589505	4130	4130	4130	4130	142
487	20241203	125300	1024003045	4130	4130	4130	4130	24
488	20241203	125200	1023903925	4130	4125	4130	4105	5104
489	20241203	125100	1002908510	4125	4125	4125	4125	872
490	20241203	125000	999311510	4130	4130	4130	4130	0
491	20241203	124900	999311510	4130	4130	4130	4130	0
492	20241203	124800	999311510	4130	4125	4130	4125	41
493	20241203	124700	999142365	4130	4130	4130	4130	177
494	20241203	124600	998411355	4130	4130	4130	4125	3
495	20241203	124500	998398970	4130	4125	4130	4125	37
496	20241203	124400	998246280	4130	4130	4130	4125	3
497	20241203	124300	998233895	4125	4120	4125	4120	885
498	20241203	124200	994583280	4120	4120	4125	4120	30
499	20241203	124100	994459675	4120	4130	4130	4120	62
500	20241203	124000	994203635	4130	4125	4130	4120	699
501	20241203	123900	991317300	4125	4125	4125	4125	8
502	20241203	123800	991284300	4120	4130	4130	4120	117
503	20241203	123700	990802240	4110	4110	4110	4110	0
504	20241203	123600	990802240	4110	4130	4130	4110	2306
505	20241203	123500	981308880	4130	4130	4130	4130	0
506	20241203	123400	981308880	4130	4120	4130	4120	543
507	20241203	123300	979066510	4120	4120	4120	4120	102
508	20241203	123200	978646270	4120	4120	4120	4120	497
509	20241203	123100	976598630	4110	4125	4125	4110	501
510	20241203	123000	974534880	4125	4120	4125	4120	16
511	20241203	122900	974468890	4140	4130	4140	4115	4004
512	20241203	122800	957973185	4130	4130	4140	4130	436
513	20241203	122700	956168855	4130	4130	4130	4130	3
514	20241203	122600	956156465	4130	4130	4130	4130	0
515	20241203	122500	956156465	4130	4130	4130	4130	20
516	20241203	122400	956073865	4130	4140	4140	4130	218
517	20241203	122300	955173275	4140	4140	4140	4140	81
518	20241203	122200	954837935	4145	4145	4145	4145	0
519	20241203	122100	954837935	4145	4140	4145	4100	3003
520	20241203	122000	942458600	4145	4145	4145	4145	23
521	20241203	121900	942363265	4145	4145	4145	4145	70
522	20241203	121800	942073115	4150	4145	4150	4145	2845
523	20241203	121700	930267840	4140	4145	4145	4140	672
524	20241203	121600	927482900	4150	4145	4150	4145	6
525	20241203	121500	927458005	4150	4140	4150	4140	1237
526	20241203	121400	922329695	4140	4145	4150	4140	3926
527	20241203	121300	906049505	4145	4135	4145	4135	2897
528	20241203	121200	894056965	4135	4135	4135	4135	2816
529	20241203	121100	882412805	4135	4135	4135	4130	1648
530	20241203	121000	875600840	4135	4135	4135	4135	115
531	20241203	120900	875125315	4135	4130	4135	4130	4422
532	20241203	120800	856849595	4135	4130	4135	4130	13
533	20241203	120700	856795855	4135	4135	4135	4135	0
534	20241203	120600	856795855	4135	4135	4135	4135	80
535	20241203	120500	856465055	4135	4135	4135	4135	51
536	20241203	120400	856254170	4135	4130	4135	4100	1466
537	20241203	120300	850204110	4135	4130	4135	4130	1520
538	20241203	120200	843919020	4130	4130	4130	4130	2761
539	20241203	120100	832516090	4130	4130	4130	4130	209
540	20241203	120000	831652920	4130	4125	4130	4115	1481
541	20241203	115900	825538680	4130	4120	4130	4120	1354
542	20241203	115800	819948435	4120	4120	4120	4120	135
543	20241203	115700	819392235	4120	4125	4130	4120	299
544	20241203	115600	818158870	4125	4135	4135	4125	1980
545	20241203	115500	809984490	4135	4125	4135	4125	4978
546	20241203	115400	789427440	4125	4115	4125	4115	881
547	20241203	115300	785797125	4115	4125	4125	4115	680
548	20241203	115200	782993315	4115	4125	4125	4115	129
549	20241203	115100	782461310	4125	4125	4125	4120	201
550	20241203	115000	781633080	4125	4125	4125	4125	801
551	20241203	114900	778328955	4120	4125	4125	4120	2209
552	20241203	114800	769217725	4125	4125	4125	4125	90
553	20241203	114700	768846475	4125	4110	4125	4110	11800
554	20241203	114600	720241220	4115	4110	4115	4110	2000
555	20241203	114500	712021205	4105	4105	4105	4105	135
556	20241203	114400	711467030	4110	4110	4110	4110	10
557	20241203	114300	711425930	4105	4105	4105	4105	3037
558	20241203	114200	698959045	4095	4100	4100	4095	950
559	20241203	114100	695064295	4100	4100	4100	4100	113
560	20241203	114000	694600995	4100	4100	4100	4100	100
561	20241203	113900	694190995	4100	4105	4105	4100	45
562	20241203	113800	694006490	4100	4100	4100	4100	887
563	20241203	113700	690369790	4095	4095	4095	4095	1
564	20241203	113600	690365695	4095	4095	4095	4095	122
565	20241203	113500	689866105	4100	4100	4100	4100	50
566	20241203	113400	689661105	4100	4100	4100	4100	30
567	20241203	113300	689538105	4100	4100	4100	4100	573
568	20241203	113200	687188805	4100	4100	4100	4100	1538
569	20241203	113100	680883005	4100	4100	4100	4100	482
570	20241203	113000	678906805	4100	4100	4100	4100	0
571	20241203	112900	678906805	4100	4100	4100	4100	181
572	20241203	112800	678164705	4095	4095	4095	4095	0
573	20241203	112700	678164705	4095	4095	4095	4095	19
574	20241203	112600	678086900	4095	4095	4095	4095	222
575	20241203	112500	677177810	4095	4095	4095	4095	150
576	20241203	112400	676563560	4095	4100	4100	4095	194
577	20241203	112300	675768165	4100	4100	4100	4100	343
578	20241203	112200	674361865	4105	4100	4105	4100	1507
579	20241203	112100	668183160	4100	4100	4100	4100	32
580	20241203	112000	668051960	4100	4100	4100	4100	0
581	20241203	111900	668051960	4100	4100	4100	4100	0
582	20241203	111800	668051960	4100	4100	4100	4100	1
583	20241203	111700	668047860	4090	4095	4095	4090	1842
584	20241203	111600	660513325	4100	4100	4100	4100	33
585	20241203	111500	660378025	4095	4095	4095	4095	46
586	20241203	111400	660189655	4100	4105	4105	4100	905
587	20241203	111300	656474785	4100	4110	4110	4100	529
588	20241203	111200	654305105	4110	4110	4110	4110	25
589	20241203	111100	654202355	4110	4110	4110	4110	3
590	20241203	111000	654190025	4110	4095	4110	4095	100
591	20241203	110900	653780510	4110	4095	4110	4095	5429
592	20241203	110800	631500925	4095	4095	4095	4095	209
593	20241203	110700	630645070	4095	4090	4095	4090	102
594	20241203	110600	630227385	4090	4090	4090	4090	527
595	20241203	110500	628071955	4095	4095	4095	4095	33
596	20241203	110400	627936820	4090	4095	4095	4090	283
597	20241203	110300	626779330	4095	4095	4095	4095	0
598	20241203	110200	626779330	4095	4095	4095	4095	111
599	20241203	110100	626324785	4095	4095	4095	4095	53
600	20241203	110000	626107750	4090	4090	4090	4090	10
601	20241203	105900	626066850	4090	4090	4090	4085	11
602	20241203	105800	626021870	4090	4090	4090	4090	1
603	20241203	105700	626017780	4090	4095	4095	4090	40
604	20241203	105600	625854030	4095	4095	4095	4095	81
605	20241203	105500	625522335	4095	4080	4095	4080	878
606	20241203	105400	621935635	4085	4075	4085	4075	11998
607	20241203	105300	572924825	4075	4075	4075	4075	250
608	20241203	105200	571906075	4075	4075	4075	4075	107
609	20241203	105100	571470050	4075	4080	4080	4075	223
610	20241203	105000	570561170	4080	4080	4080	4080	29
611	20241203	104900	570442850	4085	4085	4085	4085	2406
612	20241203	104800	560614340	4085	4085	4085	4085	98
613	20241203	104700	560214010	4085	4100	4100	4085	2
614	20241203	104600	560205825	4100	4095	4100	4065	10003
615	20241203	104500	519384400	4095	4100	4100	4095	41
616	20241203	104400	519216450	4100	4100	4100	4100	44
617	20241203	104300	519036050	4095	4100	4100	4095	23
618	20241203	104200	518941755	4095	4095	4095	4095	25
619	20241203	104100	518839380	4095	4095	4095	4095	105
620	20241203	104000	518409405	4095	4100	4100	4095	45
621	20241203	103900	518224940	4100	4095	4100	4095	192
622	20241203	103800	517438680	4095	4095	4095	4095	19
623	20241203	103700	517360875	4095	4095	4095	4095	1
624	20241203	103600	517356780	4100	4105	4105	4100	1931
625	20241203	103500	509439670	4105	4105	4105	4105	1
626	20241203	103400	509435565	4105	4105	4105	4105	781
627	20241203	103300	506229560	4110	4115	4115	4110	178
628	20241203	103200	505497930	4115	4115	4115	4115	1031
629	20241203	103100	501255365	4115	4115	4115	4115	33
630	20241203	103000	501119570	4110	4110	4110	4110	0
631	20241203	102900	501119570	4110	4110	4115	4110	121
632	20241203	102800	500622010	4115	4115	4115	4115	1222
633	20241203	102700	495593480	4115	4115	4115	4115	50
634	20241203	102600	495387730	4115	4100	4115	4100	6747
635	20241203	102500	467655955	4100	4100	4100	4100	33
636	20241203	102400	467520655	4090	4095	4095	4090	30
637	20241203	102300	467397905	4090	4090	4090	4090	4
638	20241203	102200	467381545	4090	4095	4100	4090	429
639	20241203	102100	465624655	4095	4095	4095	4095	7
640	20241203	102000	465595990	4100	4100	4100	4100	400
641	20241203	101900	463955990	4100	4105	4110	4100	5193
642	20241203	101800	442631620	4100	4085	4100	4075	8003
643	20241203	101700	409874115	4090	4090	4090	4090	46
644	20241203	101600	409685975	4090	4090	4090	4090	22
645	20241203	101500	409595995	4090	4090	4090	4090	14
646	20241203	101400	409538735	4090	4090	4090	4090	510
647	20241203	101300	407452835	4090	4085	4090	4080	1193
648	20241203	101200	402580595	4080	4080	4080	4080	1000
649	20241203	101100	398500595	4085	4090	4090	4085	54
650	20241203	101000	398279950	4090	4090	4090	4090	57
651	20241203	100900	398046820	4080	4080	4080	4080	10
652	20241203	100800	398006020	4085	4080	4090	4080	36
653	20241203	100700	397859000	4080	4080	4080	4080	247
654	20241203	100600	396851240	4080	4075	4080	4070	143
655	20241203	100500	396268645	4080	4080	4080	4075	31
656	20241203	100400	396142180	4080	4070	4080	4070	56
657	20241203	100300	395913890	4065	4065	4065	4065	1
658	20241203	100200	395909825	4080	4080	4080	4060	2147
659	20241203	100100	387178170	4080	4090	4090	4080	96
660	20241203	100000	386786480	4095	4095	4095	4095	0
661	20241203	095900	386786480	4095	4090	4095	4075	3267
662	20241203	095800	373439285	4075	4075	4075	4075	10
663	20241203	095700	373398535	4075	4075	4075	4075	0
664	20241203	095600	373398535	4075	4080	4085	4075	1560
665	20241203	095500	367032990	4080	4090	4090	4080	477
666	20241203	095400	365084250	4090	4090	4090	4090	34
667	20241203	095300	364945190	4090	4085	4090	4085	242
668	20241203	095200	363956305	4085	4090	4090	4080	224
669	20241203	095100	363042200	4090	4090	4090	4085	79
670	20241203	095000	362719240	4085	4085	4085	4085	1878
671	20241203	094900	355047610	4085	4080	4085	4080	32
672	20241203	094800	354917010	4075	4090	4090	4075	907
673	20241203	094700	351218625	4090	4080	4090	4080	277
674	20241203	094600	350088035	4080	4080	4080	4080	290
675	20241203	094500	348904835	4095	4095	4095	4080	2434
676	20241203	094400	338969855	4095	4095	4095	4095	0
677	20241203	094300	338969855	4095	4090	4095	4085	675
678	20241203	094200	336212105	4090	4095	4095	4090	77
679	20241203	094100	335897140	4085	4090	4095	4085	347
680	20241203	094000	334478660	4090	4095	4095	4085	222
681	20241203	093900	333571030	4095	4090	4095	4090	14
682	20241203	093800	333513760	4090	4090	4095	4085	146
683	20241203	093700	332916975	4090	4100	4100	4090	173
684	20241203	093600	332208665	4100	4100	4100	4100	549
685	20241203	093500	329957765	4100	4100	4100	4100	322
686	20241203	093400	328637565	4100	4095	4100	4095	1191
687	20241203	093300	323755235	4100	4100	4100	4095	122
688	20241203	093200	323255195	4100	4085	4100	4085	5068
689	20241203	093100	302503075	4090	4085	4090	4085	122
690	20241203	093000	302004700	4085	4085	4095	4085	1629
691	20241203	092900	295347510	4085	4095	4095	4085	120
692	20241203	092800	294857290	4095	4090	4095	4085	669
693	20241203	092700	292120970	4100	4095	4100	4095	448
694	20241203	092600	290284270	4095	4100	4100	4095	104
695	20241203	092500	289858290	4090	4095	4100	4090	1343
696	20241203	092400	284353120	4100	4095	4100	4090	1562
697	20241203	092300	277961795	4095	4100	4100	4095	54
698	20241203	092200	277740500	4100	4095	4100	4090	1053
699	20241203	092100	273428390	4095	4100	4100	4095	169
700	20241203	092000	272736255	4095	4105	4105	4095	185
701	20241203	091900	271978320	4110	4100	4110	4095	1338
702	20241203	091800	266488540	4105	4090	4105	4090	1819
703	20241203	091700	259024120	4090	4105	4115	4080	1984
704	20241203	091600	250883725	4105	4105	4110	4100	1097
705	20241203	091500	246380230	4110	4110	4115	4105	1113
706	20241203	091400	241806270	4110	4105	4110	4100	2695
707	20241203	091300	230739540	4090	4090	4100	4080	21227
708	20241203	091200	143861925	4090	4095	4095	4075	2039
709	20241203	091100	135541975	4095	4095	4095	4080	1556
710	20241203	091000	129182425	4090	4090	4100	4085	5547
711	20241203	090900	106473010	4090	4060	4090	4060	5606
712	20241203	090800	83623565	4060	4065	4070	4060	1335
713	20241203	090700	78196725	4080	4050	4085	4050	1818
714	20241203	090600	70783790	4045	4070	4070	4035	751
715	20241203	090500	67744310	4060	4050	4070	4050	929
716	20241203	090400	63964980	4070	4035	4070	4020	6110
717	20241203	090300	39175775	4035	4055	4055	4010	3914
718	20241203	090200	23439030	4035	4065	4065	4035	810
719	20241203	090100	20162760	4065	4055	4065	4055	947
720	20241203	090000	16317340	4060	4010	4060	4010	4059