KissMeData/297090/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	211000	178300080	4065	4065	4065	4065	908
3	20241203	210900	178300080	4065	4065	4065	4065	0
4	20241203	210800	178300080	4065	4065	4065	4065	0
5	20241203	210700	178300080	4065	4065	4065	4065	0
6	20241203	210600	178300080	4065	4065	4065	4065	0
7	20241203	210500	178300080	4065	4065	4065	4065	0
8	20241203	210400	178300080	4065	4065	4065	4065	0
9	20241203	210300	178300080	4065	4065	4065	4065	0
10	20241203	210200	178300080	4065	4065	4065	4065	0
11	20241203	210100	178300080	4065	4065	4065	4065	0
12	20241203	210000	178300080	4065	4065	4065	4065	0
13	20241203	205900	178300080	4065	4065	4065	4065	0
14	20241203	205800	178300080	4065	4065	4065	4065	0
15	20241203	205700	178300080	4065	4065	4065	4065	0
16	20241203	205600	178300080	4065	4065	4065	4065	0
17	20241203	205500	178300080	4065	4065	4065	4065	0
18	20241203	205400	178300080	4065	4065	4065	4065	0
19	20241203	205300	178300080	4065	4065	4065	4065	0
20	20241203	205200	178300080	4065	4065	4065	4065	0
21	20241203	205100	178300080	4065	4065	4065	4065	0
22	20241203	205000	178300080	4065	4065	4065	4065	0
23	20241203	204900	178300080	4065	4065	4065	4065	0
24	20241203	204800	178300080	4065	4065	4065	4065	0
25	20241203	204700	178300080	4065	4065	4065	4065	0
26	20241203	204600	178300080	4065	4065	4065	4065	0
27	20241203	204500	178300080	4065	4065	4065	4065	0
28	20241203	204400	178300080	4065	4065	4065	4065	0
29	20241203	204300	178300080	4065	4065	4065	4065	0
30	20241203	204200	178300080	4065	4065	4065	4065	0
31	20241203	204100	178300080	4065	4065	4065	4065	0
32	20241203	204000	178300080	4065	4065	4065	4065	908
33	20241203	203900	178300080	4065	4065	4065	4065	0
34	20241203	203800	178300080	4065	4065	4065	4065	0
35	20241203	203700	178300080	4065	4065	4065	4065	0
36	20241203	203600	178300080	4065	4065	4065	4065	0
37	20241203	203500	178300080	4065	4065	4065	4065	0
38	20241203	203400	178300080	4065	4065	4065	4065	0
39	20241203	203300	178300080	4065	4065	4065	4065	0
40	20241203	203200	178300080	4065	4065	4065	4065	0
41	20241203	203100	178300080	4065	4065	4065	4065	0
42	20241203	203000	178300080	4065	4065	4065	4065	0
43	20241203	202900	178300080	4065	4065	4065	4065	0
44	20241203	202800	178300080	4065	4065	4065	4065	0
45	20241203	202700	178300080	4065	4065	4065	4065	0
46	20241203	202600	178300080	4065	4065	4065	4065	0
47	20241203	202500	178300080	4065	4065	4065	4065	0
48	20241203	202400	178300080	4065	4065	4065	4065	0
49	20241203	202300	178300080	4065	4065	4065	4065	0
50	20241203	202200	178300080	4065	4065	4065	4065	0
51	20241203	202100	178300080	4065	4065	4065	4065	0
52	20241203	202000	178300080	4065	4065	4065	4065	0
53	20241203	201900	178300080	4065	4065	4065	4065	0
54	20241203	201800	178300080	4065	4065	4065	4065	0
55	20241203	201700	178300080	4065	4065	4065	4065	0
56	20241203	201600	178300080	4065	4065	4065	4065	0
57	20241203	201500	178300080	4065	4065	4065	4065	0
58	20241203	201400	178300080	4065	4065	4065	4065	0
59	20241203	201300	178300080	4065	4065	4065	4065	0
60	20241203	201200	178300080	4065	4065	4065	4065	0
61	20241203	201100	178300080	4065	4065	4065	4065	0
62	20241203	201000	178300080	4065	4065	4065	4065	908
63	20241203	200900	178300080	4065	4065	4065	4065	0
64	20241203	200800	178300080	4065	4065	4065	4065	0
65	20241203	200700	178300080	4065	4065	4065	4065	0
66	20241203	200600	178300080	4065	4065	4065	4065	0
67	20241203	200500	178300080	4065	4065	4065	4065	0
68	20241203	200400	178300080	4065	4065	4065	4065	0
69	20241203	200300	178300080	4065	4065	4065	4065	0
70	20241203	200200	178300080	4065	4065	4065	4065	0
71	20241203	200100	178300080	4065	4065	4065	4065	0
72	20241203	200000	178300080	4065	4065	4065	4065	0
73	20241203	195900	178300080	4065	4065	4065	4065	0
74	20241203	195800	178300080	4065	4065	4065	4065	0
75	20241203	195700	178300080	4065	4065	4065	4065	0
76	20241203	195600	178300080	4065	4065	4065	4065	0
77	20241203	195500	178300080	4065	4065	4065	4065	0
78	20241203	195400	178300080	4065	4065	4065	4065	0
79	20241203	195300	178300080	4065	4065	4065	4065	0
80	20241203	195200	178300080	4065	4065	4065	4065	0
81	20241203	195100	178300080	4065	4065	4065	4065	0
82	20241203	195000	178300080	4065	4065	4065	4065	0
83	20241203	194900	178300080	4065	4065	4065	4065	0
84	20241203	194800	178300080	4065	4065	4065	4065	0
85	20241203	194700	178300080	4065	4065	4065	4065	0
86	20241203	194600	178300080	4065	4065	4065	4065	0
87	20241203	194500	178300080	4065	4065	4065	4065	0
88	20241203	194400	178300080	4065	4065	4065	4065	0
89	20241203	194300	178300080	4065	4065	4065	4065	0
90	20241203	194200	178300080	4065	4065	4065	4065	0
91	20241203	194100	178300080	4065	4065	4065	4065	0
92	20241203	194000	178300080	4065	4065	4065	4065	908
93	20241203	193900	178300080	4065	4065	4065	4065	0
94	20241203	193800	178300080	4065	4065	4065	4065	0
95	20241203	193700	178300080	4065	4065	4065	4065	0
96	20241203	193600	178300080	4065	4065	4065	4065	0
97	20241203	193500	178300080	4065	4065	4065	4065	0
98	20241203	193400	178300080	4065	4065	4065	4065	0
99	20241203	193300	178300080	4065	4065	4065	4065	0
100	20241203	193200	178300080	4065	4065	4065	4065	0
101	20241203	193100	178300080	4065	4065	4065	4065	0
102	20241203	193000	178300080	4065	4065	4065	4065	0
103	20241203	192900	178300080	4065	4065	4065	4065	0
104	20241203	192800	178300080	4065	4065	4065	4065	0
105	20241203	192700	178300080	4065	4065	4065	4065	0
106	20241203	192600	178300080	4065	4065	4065	4065	0
107	20241203	192500	178300080	4065	4065	4065	4065	0
108	20241203	192400	178300080	4065	4065	4065	4065	0
109	20241203	192300	178300080	4065	4065	4065	4065	0
110	20241203	192200	178300080	4065	4065	4065	4065	0
111	20241203	192100	178300080	4065	4065	4065	4065	0
112	20241203	192000	178300080	4065	4065	4065	4065	0
113	20241203	191900	178300080	4065	4065	4065	4065	0
114	20241203	191800	178300080	4065	4065	4065	4065	0
115	20241203	191700	178300080	4065	4065	4065	4065	0
116	20241203	191600	178300080	4065	4065	4065	4065	0
117	20241203	191500	178300080	4065	4065	4065	4065	0
118	20241203	191400	178300080	4065	4065	4065	4065	0
119	20241203	191300	178300080	4065	4065	4065	4065	0
120	20241203	191200	178300080	4065	4065	4065	4065	0
121	20241203	191100	178300080	4065	4065	4065	4065	0
122	20241203	191000	178300080	4065	4065	4065	4065	908
123	20241203	190900	178300080	4065	4065	4065	4065	0
124	20241203	190800	178300080	4065	4065	4065	4065	0
125	20241203	190700	178300080	4065	4065	4065	4065	0
126	20241203	190600	178300080	4065	4065	4065	4065	0
127	20241203	190500	178300080	4065	4065	4065	4065	0
128	20241203	190400	178300080	4065	4065	4065	4065	0
129	20241203	190300	178300080	4065	4065	4065	4065	0
130	20241203	190200	178300080	4065	4065	4065	4065	0
131	20241203	190100	178300080	4065	4065	4065	4065	0
132	20241203	190000	178300080	4065	4065	4065	4065	0
133	20241203	185900	178300080	4065	4065	4065	4065	0
134	20241203	185800	178300080	4065	4065	4065	4065	0
135	20241203	185700	178300080	4065	4065	4065	4065	0
136	20241203	185600	178300080	4065	4065	4065	4065	0
137	20241203	185500	178300080	4065	4065	4065	4065	0
138	20241203	185400	178300080	4065	4065	4065	4065	0
139	20241203	185300	178300080	4065	4065	4065	4065	0
140	20241203	185200	178300080	4065	4065	4065	4065	0
141	20241203	185100	178300080	4065	4065	4065	4065	0
142	20241203	185000	178300080	4065	4065	4065	4065	0
143	20241203	184900	178300080	4065	4065	4065	4065	0
144	20241203	184800	178300080	4065	4065	4065	4065	0
145	20241203	184700	178300080	4065	4065	4065	4065	0
146	20241203	184600	178300080	4065	4065	4065	4065	0
147	20241203	184500	178300080	4065	4065	4065	4065	0
148	20241203	184400	178300080	4065	4065	4065	4065	0
149	20241203	184300	178300080	4065	4065	4065	4065	0
150	20241203	184200	178300080	4065	4065	4065	4065	0
151	20241203	184100	178300080	4065	4065	4065	4065	0
152	20241203	184000	178300080	4065	4065	4065	4065	908
153	20241203	183900	178300080	4065	4065	4065	4065	0
154	20241203	183800	178300080	4065	4065	4065	4065	0
155	20241203	183700	178300080	4065	4065	4065	4065	0
156	20241203	183600	178300080	4065	4065	4065	4065	0
157	20241203	183500	178300080	4065	4065	4065	4065	0
158	20241203	183400	178300080	4065	4065	4065	4065	0
159	20241203	183300	178300080	4065	4065	4065	4065	0
160	20241203	183200	178300080	4065	4065	4065	4065	0
161	20241203	183100	178300080	4065	4065	4065	4065	0
162	20241203	183000	178300080	4065	4065	4065	4065	0
163	20241203	182900	178300080	4065	4065	4065	4065	0
164	20241203	182800	178300080	4065	4065	4065	4065	0
165	20241203	182700	178300080	4065	4065	4065	4065	0
166	20241203	182600	178300080	4065	4065	4065	4065	0
167	20241203	182500	178300080	4065	4065	4065	4065	0
168	20241203	182400	178300080	4065	4065	4065	4065	0
169	20241203	182300	178300080	4065	4065	4065	4065	0
170	20241203	182200	178300080	4065	4065	4065	4065	0
171	20241203	182100	178300080	4065	4065	4065	4065	0
172	20241203	182000	178300080	4065	4065	4065	4065	0
173	20241203	181900	178300080	4065	4065	4065	4065	0
174	20241203	181800	178300080	4065	4065	4065	4065	0
175	20241203	181700	178300080	4065	4065	4065	4065	0
176	20241203	181600	178300080	4065	4065	4065	4065	0
177	20241203	181500	178300080	4065	4065	4065	4065	0
178	20241203	181400	178300080	4065	4065	4065	4065	0
179	20241203	181300	178300080	4065	4065	4065	4065	0
180	20241203	181200	178300080	4065	4065	4065	4065	0
181	20241203	181100	178300080	4065	4065	4065	4065	0
182	20241203	181000	178300080	4065	4065	4065	4065	908
183	20241203	180900	178300080	4065	4065	4065	4065	0
184	20241203	180800	178300080	4065	4065	4065	4065	0
185	20241203	180700	178300080	4065	4065	4065	4065	0
186	20241203	180600	178300080	4065	4065	4065	4065	0
187	20241203	180500	178300080	4065	4065	4065	4065	0
188	20241203	180400	178300080	4065	4065	4065	4065	0
189	20241203	180300	178300080	4065	4065	4065	4065	0
190	20241203	180200	178300080	4065	4065	4065	4065	0
191	20241203	180100	178300080	4065	4065	4065	4065	0
192	20241203	180000	178300080	4065	4065	4065	4065	0
193	20241203	175900	178300080	4065	4065	4065	4065	0
194	20241203	175800	178300080	4065	4065	4065	4065	0
195	20241203	175700	178300080	4065	4065	4065	4065	0
196	20241203	175600	178300080	4065	4065	4065	4065	0
197	20241203	175500	178300080	4065	4065	4065	4065	0
198	20241203	175400	178300080	4065	4065	4065	4065	0
199	20241203	175300	178300080	4065	4065	4065	4065	0
200	20241203	175200	178300080	4065	4065	4065	4065	0
201	20241203	175100	178300080	4065	4065	4065	4065	0
202	20241203	175000	178300080	4065	4065	4065	4065	0
203	20241203	174900	178300080	4065	4065	4065	4065	0
204	20241203	174800	178300080	4065	4065	4065	4065	0
205	20241203	174700	178300080	4065	4065	4065	4065	0
206	20241203	174600	178300080	4065	4065	4065	4065	0
207	20241203	174500	178300080	4065	4065	4065	4065	0
208	20241203	174400	178300080	4065	4065	4065	4065	0
209	20241203	174300	178300080	4065	4065	4065	4065	0
210	20241203	174200	178300080	4065	4065	4065	4065	0
211	20241203	174100	178300080	4065	4065	4065	4065	0
212	20241203	174000	178300080	4065	4065	4065	4065	908
213	20241203	173900	178300080	4065	4065	4065	4065	0
214	20241203	173800	178300080	4065	4065	4065	4065	0
215	20241203	173700	178300080	4065	4065	4065	4065	0
216	20241203	173600	178300080	4065	4065	4065	4065	0
217	20241203	173500	178300080	4065	4065	4065	4065	0
218	20241203	173400	178300080	4065	4065	4065	4065	0
219	20241203	173300	178300080	4065	4065	4065	4065	0
220	20241203	173200	178300080	4065	4065	4065	4065	0
221	20241203	173100	178300080	4065	4065	4065	4065	0
222	20241203	173000	178300080	4065	4065	4065	4065	0
223	20241203	172900	178300080	4065	4065	4065	4065	0
224	20241203	172800	178300080	4065	4065	4065	4065	0
225	20241203	172700	178300080	4065	4065	4065	4065	0
226	20241203	172600	178300080	4065	4065	4065	4065	0
227	20241203	172500	178300080	4065	4065	4065	4065	0
228	20241203	172400	178300080	4065	4065	4065	4065	0
229	20241203	172300	178300080	4065	4065	4065	4065	0
230	20241203	172200	178300080	4065	4065	4065	4065	0
231	20241203	172100	178300080	4065	4065	4065	4065	0
232	20241203	172000	178300080	4065	4065	4065	4065	0
233	20241203	171900	178300080	4065	4065	4065	4065	0
234	20241203	171800	178300080	4065	4065	4065	4065	0
235	20241203	171700	178300080	4065	4065	4065	4065	0
236	20241203	171600	178300080	4065	4065	4065	4065	0
237	20241203	171500	178300080	4065	4065	4065	4065	0
238	20241203	171400	178300080	4065	4065	4065	4065	0
239	20241203	171300	178300080	4065	4065	4065	4065	0
240	20241203	171200	178300080	4065	4065	4065	4065	0
241	20241203	171100	178300080	4065	4065	4065	4065	0
242	20241203	171000	178300080	4065	4065	4065	4065	908
243	20241203	170900	178300080	4065	4065	4065	4065	0
244	20241203	170800	178300080	4065	4065	4065	4065	0
245	20241203	170700	178300080	4065	4065	4065	4065	0
246	20241203	170600	178300080	4065	4065	4065	4065	0
247	20241203	170500	178300080	4065	4065	4065	4065	0
248	20241203	170400	178300080	4065	4065	4065	4065	0
249	20241203	170300	178300080	4065	4065	4065	4065	0
250	20241203	170200	178300080	4065	4065	4065	4065	0
251	20241203	170100	178300080	4065	4065	4065	4065	0
252	20241203	170000	178300080	4065	4065	4065	4065	0
253	20241203	165900	178300080	4065	4065	4065	4065	0
254	20241203	165800	178300080	4065	4065	4065	4065	0
255	20241203	165700	178300080	4065	4065	4065	4065	0
256	20241203	165600	178300080	4065	4065	4065	4065	0
257	20241203	165500	178300080	4065	4065	4065	4065	0
258	20241203	165400	178300080	4065	4065	4065	4065	0
259	20241203	165300	178300080	4065	4065	4065	4065	0
260	20241203	165200	178300080	4065	4065	4065	4065	0
261	20241203	165100	178300080	4065	4065	4065	4065	0
262	20241203	165000	178300080	4065	4065	4065	4065	0
263	20241203	164900	178300080	4065	4065	4065	4065	0
264	20241203	164800	178300080	4065	4065	4065	4065	0
265	20241203	164700	178300080	4065	4065	4065	4065	0
266	20241203	164600	178300080	4065	4065	4065	4065	0
267	20241203	164500	178300080	4065	4065	4065	4065	0
268	20241203	164400	178300080	4065	4065	4065	4065	0
269	20241203	164300	178300080	4065	4065	4065	4065	0
270	20241203	164200	178300080	4065	4065	4065	4065	0
271	20241203	164100	178300080	4065	4065	4065	4065	0
272	20241203	164000	178300080	4065	4065	4065	4065	908
273	20241203	163900	178300080	4065	4065	4065	4065	0
274	20241203	163800	178300080	4065	4065	4065	4065	0
275	20241203	163700	178300080	4065	4065	4065	4065	0
276	20241203	163600	178300080	4065	4065	4065	4065	0
277	20241203	163500	178300080	4065	4065	4065	4065	0
278	20241203	163400	178300080	4065	4065	4065	4065	0
279	20241203	163300	178300080	4065	4065	4065	4065	0
280	20241203	163200	178300080	4065	4065	4065	4065	0
281	20241203	163100	178300080	4065	4065	4065	4065	0
282	20241203	163000	178300080	4065	4065	4065	4065	0
283	20241203	162900	178300080	4065	4065	4065	4065	0
284	20241203	162800	178300080	4065	4065	4065	4065	0
285	20241203	162700	178300080	4065	4065	4065	4065	0
286	20241203	162600	178300080	4065	4065	4065	4065	0
287	20241203	162500	178300080	4065	4065	4065	4065	0
288	20241203	162400	178300080	4065	4065	4065	4065	0
289	20241203	162300	178300080	4065	4065	4065	4065	0
290	20241203	162200	178300080	4065	4065	4065	4065	0
291	20241203	162100	178300080	4065	4065	4065	4065	0
292	20241203	162000	178300080	4065	4065	4065	4065	0
293	20241203	161900	178300080	4065	4065	4065	4065	0
294	20241203	161800	178300080	4065	4065	4065	4065	0
295	20241203	161700	178300080	4065	4065	4065	4065	0
296	20241203	161600	178300080	4065	4065	4065	4065	0
297	20241203	161500	178300080	4065	4065	4065	4065	0
298	20241203	161400	178300080	4065	4065	4065	4065	0
299	20241203	161300	178300080	4065	4065	4065	4065	0
300	20241203	161200	178300080	4065	4065	4065	4065	0
301	20241203	161100	178300080	4065	4065	4065	4065	0
302	20241203	161000	178300080	4065	4065	4065	4065	908
303	20241203	160900	178300080	4065	4065	4065	4065	0
304	20241203	160800	178300080	4065	4065	4065	4065	0
305	20241203	160700	178300080	4065	4065	4065	4065	0
306	20241203	160600	178300080	4065	4065	4065	4065	0
307	20241203	160500	178300080	4065	4065	4065	4065	0
308	20241203	160400	178300080	4065	4065	4065	4065	0
309	20241203	160300	178300080	4065	4065	4065	4065	0
310	20241203	160200	178300080	4065	4065	4065	4065	0
311	20241203	160100	178300080	4065	4065	4065	4065	0
312	20241203	160000	178300080	4065	4065	4065	4065	0
313	20241203	155900	178300080	4065	4065	4065	4065	0
314	20241203	155800	178300080	4065	4065	4065	4065	0
315	20241203	155700	178300080	4065	4065	4065	4065	0
316	20241203	155600	178300080	4065	4065	4065	4065	0
317	20241203	155500	178300080	4065	4065	4065	4065	0
318	20241203	155400	178300080	4065	4065	4065	4065	0
319	20241203	155300	178300080	4065	4065	4065	4065	0
320	20241203	155200	178300080	4065	4065	4065	4065	0
321	20241203	155100	178300080	4065	4065	4065	4065	0
322	20241203	155000	178300080	4065	4065	4065	4065	0
323	20241203	154900	178300080	4065	4065	4065	4065	0
324	20241203	154800	178300080	4065	4065	4065	4065	0
325	20241203	154700	178300080	4065	4065	4065	4065	0
326	20241203	154600	178300080	4065	4065	4065	4065	0
327	20241203	154500	178300080	4065	4065	4065	4065	0
328	20241203	154400	178300080	4065	4065	4065	4065	0
329	20241203	154300	178300080	4065	4065	4065	4065	0
330	20241203	154200	178300080	4065	4065	4065	4065	0
331	20241203	154100	178300080	4065	4065	4065	4065	0
332	20241203	154000	178300080	4065	4065	4065	4065	908
333	20241203	153900	178300080	4065	4065	4065	4065	0
334	20241203	153800	178300080	4065	4065	4065	4065	0
335	20241203	153700	178300080	4065	4065	4065	4065	0
336	20241203	153600	178300080	4065	4065	4065	4065	0
337	20241203	153500	178300080	4065	4065	4065	4065	0
338	20241203	153400	178300080	4065	4065	4065	4065	0
339	20241203	153300	178300080	4065	4065	4065	4065	0
340	20241203	153200	178300080	4065	4065	4065	4065	0
341	20241203	153100	178300080	4065	4065	4065	4065	0
342	20241203	153000	178300080	4065	4065	4065	4065	908
343	20241203	152900	174609060	4070	4070	4070	4070	0
344	20241203	152800	174609060	4070	4070	4070	4070	0
345	20241203	152700	174609060	4070	4070	4070	4070	0
346	20241203	152600	174609060	4070	4070	4070	4070	0
347	20241203	152500	174609060	4070	4070	4070	4070	0
348	20241203	152400	174609060	4070	4070	4070	4070	0
349	20241203	152300	174609060	4070	4070	4070	4070	0
350	20241203	152200	174609060	4070	4070	4070	4070	0
351	20241203	152100	174609060	4070	4070	4070	4070	0
352	20241203	152000	174609060	4070	4070	4070	4070	0
353	20241203	151900	174609060	4070	4065	4070	4065	471
354	20241203	151800	172693090	4065	4065	4065	4065	0
355	20241203	151700	172693090	4065	4065	4065	4065	0
356	20241203	151600	172693090	4065	4065	4065	4065	0
357	20241203	151500	172693090	4065	4065	4065	4065	201
358	20241203	151400	171876025	4070	4055	4070	4055	16
359	20241203	151300	171811130	4065	4065	4065	4065	10
360	20241203	151200	171770480	4070	4070	4070	4070	0
361	20241203	151100	171770480	4070	4070	4070	4070	0
362	20241203	151000	171770480	4070	4070	4070	4070	170
363	20241203	150900	171078580	4070	4065	4070	4065	52
364	20241203	150800	170867190	4065	4065	4065	4065	10
365	20241203	150700	170826540	4070	4070	4070	4070	85
366	20241203	150600	170480590	4070	4070	4070	4070	10
367	20241203	150500	170439890	4075	4060	4075	4060	2
368	20241203	150400	170431755	4060	4065	4075	4060	117
369	20241203	150300	169955580	4070	4070	4070	4070	9
370	20241203	150200	169918950	4085	4085	4085	4085	0
371	20241203	150100	169918950	4085	4085	4085	4085	0
372	20241203	150000	169918950	4085	4080	4085	4055	416
373	20241203	145900	168230915	4080	4070	4080	4055	1446
374	20241203	145800	162340630	4065	4050	4065	4050	321
375	20241203	145700	161037010	4065	4065	4065	4065	10
376	20241203	145600	160996360	4065	4065	4065	4065	0
377	20241203	145500	160996360	4065	4065	4070	4065	103
378	20241203	145400	160577660	4065	4065	4070	4065	110
379	20241203	145300	160130430	4075	4055	4075	4050	1387
380	20241203	145200	154493205	4055	4050	4055	4050	596
381	20241203	145100	152078930	4050	4050	4050	4050	0
382	20241203	145000	152078930	4050	4050	4050	4050	79
383	20241203	144900	151758980	4055	4050	4055	4050	38
384	20241203	144800	151605055	4050	4050	4050	4050	78
385	20241203	144700	151289155	4050	4050	4050	4050	0
386	20241203	144600	151289155	4050	4050	4050	4050	1
387	20241203	144500	151285105	4050	4050	4050	4050	0
388	20241203	144400	151285105	4050	4050	4050	4050	10
389	20241203	144300	151244605	4050	4050	4050	4050	0
390	20241203	144200	151244605	4050	4050	4050	4050	80
391	20241203	144100	150920605	4055	4055	4055	4055	0
392	20241203	144000	150920605	4055	4055	4055	4055	1
393	20241203	143900	150916550	4045	4045	4045	4045	0
394	20241203	143800	150916550	4045	4050	4050	4045	278
395	20241203	143700	149791650	4055	4055	4055	4055	78
396	20241203	143600	149475360	4055	4055	4055	4055	0
397	20241203	143500	149475360	4055	4055	4055	4055	0
398	20241203	143400	149475360	4055	4050	4055	4050	177
399	20241203	143300	148758415	4050	4050	4050	4050	133
400	20241203	143200	148219765	4055	4050	4055	4050	6
401	20241203	143100	148195460	4050	4050	4050	4050	0
402	20241203	143000	148195460	4050	4050	4050	4050	150
403	20241203	142900	147587960	4060	4060	4060	4060	1
404	20241203	142800	147583900	4055	4055	4055	4055	80
405	20241203	142700	147259500	4050	4050	4050	4050	77
406	20241203	142600	146947650	4045	4045	4045	4045	142
407	20241203	142500	146373260	4050	4050	4050	4050	0
408	20241203	142400	146373260	4050	4050	4050	4050	0
409	20241203	142300	146373260	4050	4050	4050	4050	10
410	20241203	142200	146332760	4050	4050	4050	4050	7
411	20241203	142100	146304410	4055	4045	4055	4045	223
412	20241203	142000	145402115	4045	4045	4045	4045	80
413	20241203	141900	145078515	4050	4050	4050	4050	1
414	20241203	141800	145074465	4050	4050	4050	4050	28
415	20241203	141700	144961065	4055	4055	4055	4055	0
416	20241203	141600	144961065	4055	4055	4055	4055	30
417	20241203	141500	144839415	4055	4055	4055	4055	0
418	20241203	141400	144839415	4055	4055	4055	4055	75
419	20241203	141300	144535290	4065	4065	4065	4065	101
420	20241203	141200	144124725	4060	4055	4060	4055	791
421	20241203	141100	140913645	4050	4030	4050	4030	2115
422	20241203	141000	132359650	4025	4025	4025	4025	80
423	20241203	140900	132037650	4030	4030	4030	4030	10
424	20241203	140800	131997350	4035	4035	4035	4035	0
425	20241203	140700	131997350	4035	4030	4035	4030	247
426	20241203	140600	131001095	4035	4035	4035	4035	0
427	20241203	140500	131001095	4035	4035	4035	4035	0
428	20241203	140400	131001095	4035	4030	4035	4030	3
429	20241203	140300	130989000	4020	4020	4020	4020	0
430	20241203	140200	130989000	4020	4020	4025	4020	81
431	20241203	140100	130663375	4025	4025	4025	4025	96
432	20241203	140000	130276975	4020	4020	4020	4020	10
433	20241203	135900	130236775	4025	4025	4025	4025	1
434	20241203	135800	130232750	4020	4020	4025	4020	90
435	20241203	135700	129870940	4025	4020	4025	4020	33
436	20241203	135600	129738275	4020	4020	4020	4020	10
437	20241203	135500	129698075	4020	4020	4020	4020	10
438	20241203	135400	129657875	4020	4020	4020	4020	80
439	20241203	135300	129336275	4025	4025	4025	4025	2
440	20241203	135200	129328225	4025	4025	4025	4025	10
441	20241203	135100	129287975	4025	4025	4025	4025	10
442	20241203	135000	129247725	4025	4025	4025	4025	89
443	20241203	134900	128889500	4025	4025	4025	4025	10
444	20241203	134800	128849250	4025	4025	4025	4025	35
445	20241203	134700	128708375	4025	4025	4025	4025	10
446	20241203	134600	128668125	4025	4020	4025	4020	89
447	20241203	134500	128310295	4020	4025	4025	4020	35
448	20241203	134400	128169470	4025	4025	4025	4025	20
449	20241203	134300	128088970	4020	4020	4020	4020	10
450	20241203	134200	128048770	4020	4020	4020	4020	88
451	20241203	134100	127695010	4025	4020	4025	4020	50
452	20241203	134000	127493810	4020	4020	4020	4020	0
453	20241203	133900	127493810	4020	4020	4020	4020	10
454	20241203	133800	127453610	4020	4025	4025	4020	91
455	20241203	133700	127087775	4025	4020	4025	4020	45
456	20241203	133600	126906700	4035	4035	4035	4035	0
457	20241203	133500	126906700	4035	4035	4035	4035	0
458	20241203	133400	126906700	4035	4020	4035	4020	136
459	20241203	133300	126359620	4025	4025	4025	4025	0
460	20241203	133200	126359620	4025	4025	4025	4025	0
461	20241203	133100	126359620	4025	4025	4025	4025	10
462	20241203	133000	126319370	4025	4030	4030	4025	186
463	20241203	132900	125570715	4025	4025	4025	4025	275
464	20241203	132800	124463840	4030	4030	4030	4030	10
465	20241203	132700	124423540	4030	4030	4030	4030	0
466	20241203	132600	124423540	4030	4030	4030	4030	89
467	20241203	132500	124064870	4035	4030	4035	4030	40
468	20241203	132400	123903520	4030	4030	4030	4030	10
469	20241203	132300	123863220	4030	4030	4030	4030	96
470	20241203	132200	123476340	4030	4030	4030	4030	87
471	20241203	132100	123125730	4030	4030	4030	4030	10
472	20241203	132000	123085430	4030	4030	4030	4030	0
473	20241203	131900	123085430	4030	4030	4030	4030	10
474	20241203	131800	123045130	4030	4030	4030	4030	10
475	20241203	131700	123004830	4035	4040	4040	4035	11
476	20241203	131600	122960440	4035	4035	4035	4035	20
477	20241203	131500	122879740	4030	4030	4030	4030	260
478	20241203	131400	121831940	4030	4030	4030	4030	79
479	20241203	131300	121513570	4040	4035	4040	4035	101
480	20241203	131200	121106030	4035	4040	4040	4035	46
481	20241203	131100	120920390	4035	4045	4045	4035	41
482	20241203	131000	120754845	4045	4030	4045	4030	1731
483	20241203	130900	113763735	4035	4035	4035	4030	89
484	20241203	130800	113404795	4035	4030	4035	4030	12
485	20241203	130700	113356425	4035	4035	4035	4035	4
486	20241203	130600	113340285	4030	4030	4035	4030	345
487	20241203	130500	111948780	4030	4025	4035	4025	117
488	20241203	130400	111477795	4020	4040	4040	4020	307
489	20241203	130300	110243635	4035	4020	4035	4020	744
490	20241203	130200	107243985	4025	4025	4025	4025	92
491	20241203	130100	106873685	4025	4025	4025	4025	30
492	20241203	130000	106752935	4025	4030	4030	4025	11
493	20241203	125900	106708655	4030	4030	4030	4030	35
494	20241203	125800	106567605	4030	4030	4030	4030	87
495	20241203	125700	106216995	4040	4040	4040	4040	0
496	20241203	125600	106216995	4040	4030	4040	4030	221
497	20241203	125500	105325305	4030	4025	4030	4025	43
498	20241203	125400	105152190	4030	4030	4030	4030	70
499	20241203	125300	104870090	4030	4030	4030	4030	20
500	20241203	125200	104789490	4035	4035	4035	4035	10
501	20241203	125100	104749140	4035	4025	4035	4020	126
502	20241203	125000	104242030	4035	4035	4035	4035	0
503	20241203	124900	104242030	4035	4020	4035	4020	53
504	20241203	124800	104028825	4020	4020	4020	4020	0
505	20241203	124700	104028825	4020	4020	4020	4020	147
506	20241203	124600	103437885	4015	4015	4015	4015	89
507	20241203	124500	103080550	4020	4015	4020	4015	20
508	20241203	124400	103000200	4015	4020	4020	4015	13
509	20241203	124300	102947990	4020	4015	4020	4015	23
510	20241203	124200	102855640	4015	4015	4015	4015	89
511	20241203	124100	102498305	4015	4015	4015	4015	0
512	20241203	124000	102498305	4015	4015	4015	4015	10
513	20241203	123900	102458155	4015	4015	4015	4015	10
514	20241203	123800	102418005	4020	4015	4020	4015	92
515	20241203	123700	102048615	4015	4020	4020	4015	12
516	20241203	123600	102000425	4015	4015	4015	4015	10
517	20241203	123500	101960275	4020	4020	4020	4020	10
518	20241203	123400	101920075	4015	4020	4020	4015	49
519	20241203	123300	101723145	4020	4020	4020	4020	10
520	20241203	123200	101682945	4020	4015	4020	4015	14
521	20241203	123100	101626685	4020	4015	4020	4015	114
522	20241203	123000	101168455	4020	4020	4020	4020	10
523	20241203	122900	101128255	4020	4015	4020	4015	28
524	20241203	122800	101015745	4020	4020	4020	4020	17
525	20241203	122700	100947405	4020	4020	4020	4020	0
526	20241203	122600	100947405	4020	4020	4020	4015	509
527	20241203	122500	98901275	4020	4020	4020	4020	10
528	20241203	122400	98861075	4020	4020	4020	4020	10
529	20241203	122300	98820875	4025	4025	4025	4025	2
530	20241203	122200	98812825	4025	4020	4025	4020	113
531	20241203	122100	98358390	4030	4030	4030	4030	1
532	20241203	122000	98354360	4025	4025	4025	4025	10
533	20241203	121900	98314110	4025	4025	4025	4025	0
534	20241203	121800	98314110	4025	4025	4025	4025	112
535	20241203	121700	97863310	4030	4035	4035	4030	11
536	20241203	121600	97818975	4025	4025	4025	4025	116
537	20241203	121500	97352075	4030	4030	4030	4030	1
538	20241203	121400	97348045	4025	4025	4025	4025	10
539	20241203	121300	97307795	4030	4025	4030	4025	43
540	20241203	121200	97134680	4030	4030	4030	4030	2
541	20241203	121100	97126620	4030	4025	4030	4025	19
542	20241203	121000	97050100	4025	4025	4025	4020	145
543	20241203	120900	96466525	4025	4025	4025	4025	3
544	20241203	120800	96454450	4020	4025	4025	4020	11
545	20241203	120700	96410225	4020	4020	4020	4020	10
546	20241203	120600	96370025	4025	4020	4025	4020	88
547	20241203	120500	96016215	4025	4025	4025	4025	0
548	20241203	120400	96016215	4025	4020	4025	4020	40
549	20241203	120300	95855390	4025	4025	4025	4025	5
550	20241203	120200	95835265	4025	4020	4025	4020	214
551	20241203	120100	94974935	4030	4030	4030	4030	0
552	20241203	120000	94974935	4030	4030	4030	4030	1
553	20241203	115900	94970905	4030	4030	4030	4030	10
554	20241203	115800	94930605	4035	4035	4035	4035	570
555	20241203	115700	92630655	4035	4035	4035	4035	10
556	20241203	115600	92590305	4035	4035	4035	4035	222
557	20241203	115500	91694535	4035	4035	4035	4035	11
558	20241203	115400	91650150	4035	4035	4035	4035	287
559	20241203	115300	90492105	4035	4035	4035	4035	322
560	20241203	115200	89192835	4035	4035	4040	4035	58
561	20241203	115100	88958800	4035	4040	4040	4035	60
562	20241203	115000	88716450	4040	4035	4040	4035	109
563	20241203	114900	88276535	4035	4035	4035	4035	0
564	20241203	114800	88276535	4035	4040	4040	4035	11
565	20241203	114700	88232145	4035	4035	4035	4035	90
566	20241203	114600	87868995	4035	4035	4035	4035	10
567	20241203	114500	87828645	4040	4040	4040	4040	166
568	20241203	114400	87158005	4040	4040	4040	4040	67
569	20241203	114300	86887325	4045	4045	4045	4045	1
570	20241203	114200	86883280	4040	4025	4040	4025	403
571	20241203	114100	85257160	4030	4030	4030	4030	665
572	20241203	114000	82577210	4030	4020	4030	4020	241
573	20241203	113900	81607915	4015	4015	4015	4015	11
574	20241203	113800	81563750	4015	4015	4015	4015	91
575	20241203	113700	81198385	4015	4015	4015	4015	10
576	20241203	113600	81158235	4020	4020	4020	4020	1
577	20241203	113500	81154215	4015	4015	4015	4015	45
578	20241203	113400	80973540	4015	4015	4015	4015	88
579	20241203	113300	80620220	4015	4020	4020	4015	333
580	20241203	113200	79283110	4020	4015	4020	4010	511
581	20241203	113100	77232250	4015	4015	4015	4015	10
582	20241203	113000	77192100	4015	4015	4015	4015	79
583	20241203	112900	76874915	4015	4015	4015	4015	10
584	20241203	112800	76834765	4020	4020	4020	4015	415
585	20241203	112700	75166515	4015	4015	4015	4015	10
586	20241203	112600	75126365	4015	4015	4015	4015	233
587	20241203	112500	74190870	4020	4015	4020	4015	20
588	20241203	112400	74110520	4020	4015	4020	4015	11
589	20241203	112300	74066350	4015	4015	4015	4015	300
590	20241203	112200	72861850	4020	4015	4020	4015	115
591	20241203	112100	72399950	4015	4015	4015	4015	10
592	20241203	112000	72359800	4015	4015	4015	4015	10
593	20241203	111900	72319650	4020	4020	4020	4020	6
594	20241203	111800	72295530	4015	4015	4015	4015	113
595	20241203	111700	71841835	4020	4020	4020	4020	0
596	20241203	111600	71841835	4020	4020	4020	4020	12
597	20241203	111500	71793595	4015	4015	4015	4015	10
598	20241203	111400	71753445	4015	4020	4020	4015	116
599	20241203	111300	71287700	4015	4015	4015	4015	270
600	20241203	111200	70203650	4015	4015	4015	4015	10
601	20241203	111100	70163500	4020	4010	4020	4010	20
602	20241203	111000	70083245	4015	4010	4015	4010	98
603	20241203	110900	69690165	4010	4010	4010	4010	10
604	20241203	110800	69650065	4010	4015	4015	4010	50
605	20241203	110700	69449365	4015	4015	4015	4015	30
606	20241203	110600	69328915	4015	4010	4015	4010	90
607	20241203	110500	68967965	4015	4015	4015	4015	35
608	20241203	110400	68827440	4015	4015	4015	4015	0
609	20241203	110300	68827440	4015	4015	4015	4015	10
610	20241203	110200	68787290	4015	4015	4015	4010	600
611	20241203	110100	66380750	4015	4015	4015	4015	35
612	20241203	110000	66240225	4015	4015	4015	4015	10
613	20241203	105900	66200075	4015	4015	4015	4015	35
614	20241203	105800	66059550	4010	4025	4025	4010	78
615	20241203	105700	65746755	4015	4015	4015	4015	40
616	20241203	105600	65586155	4010	4010	4010	4010	10
617	20241203	105500	65546055	4010	4010	4010	4010	10
618	20241203	105400	65505955	4010	4015	4015	4010	120
619	20241203	105300	65024605	4010	4010	4010	4010	10
620	20241203	105200	64984505	4010	4010	4010	4010	10
621	20241203	105100	64944405	4015	4015	4015	4015	88
622	20241203	105000	64591085	4010	4015	4015	4010	65
623	20241203	104900	64330160	4015	4015	4015	4015	10
624	20241203	104800	64290010	4015	4015	4015	4015	10
625	20241203	104700	64249860	4015	4015	4015	4015	10
626	20241203	104600	64209710	4015	4015	4015	4015	90
627	20241203	104500	63848360	4020	4015	4020	4015	53
628	20241203	104400	63635350	4015	4015	4015	4015	0
629	20241203	104300	63635350	4015	4015	4015	4015	10
630	20241203	104200	63595200	4015	4015	4015	4015	90
631	20241203	104100	63233850	4015	4015	4015	4015	10
632	20241203	104000	63193700	4015	4015	4015	4015	10
633	20241203	103900	63153550	4015	4015	4015	4015	10
634	20241203	103800	63113400	4015	4020	4020	4015	208
635	20241203	103700	62278130	4020	4020	4020	4020	1
636	20241203	103600	62274110	4020	4015	4020	4015	21
637	20241203	103500	62189695	4015	4015	4015	4015	83
638	20241203	103400	61856450	4010	4010	4010	4010	290
639	20241203	103300	60693550	4010	4010	4010	4010	10
640	20241203	103200	60653450	4010	4010	4010	4010	110
641	20241203	103100	60212350	4015	4015	4015	4015	11
642	20241203	103000	60168185	4010	4010	4010	4010	89
643	20241203	102900	59811295	4015	4015	4015	4015	1
644	20241203	102800	59807280	4015	4010	4015	4010	27
645	20241203	102700	59698925	4015	4010	4015	4010	60
646	20241203	102600	59458075	4010	4010	4010	4010	89
647	20241203	102500	59101185	4010	4010	4010	4010	0
648	20241203	102400	59101185	4010	4010	4010	4010	10
649	20241203	102300	59061085	4015	4015	4015	4010	19
650	20241203	102200	58984850	4010	4010	4010	4010	88
651	20241203	102100	58631970	4015	4010	4015	4010	31
652	20241203	102000	58507555	4015	4010	4015	4010	60
653	20241203	101900	58266905	4010	4010	4010	4010	10
654	20241203	101800	58226805	4015	4010	4015	4010	80
655	20241203	101700	57905990	4010	4015	4015	4010	300
656	20241203	101600	56702970	4015	4015	4015	4015	15
657	20241203	101500	56642745	4015	4015	4015	4015	30
658	20241203	101400	56522295	4020	4020	4020	4020	316
659	20241203	101300	55251975	4015	4015	4015	4015	10
660	20241203	101200	55211825	4015	4015	4015	4015	78
661	20241203	101100	54898655	4010	4015	4015	4010	176
662	20241203	101000	54192065	4010	4010	4010	4010	30
663	20241203	100900	54071765	4010	4010	4010	4010	10
664	20241203	100800	54031665	4010	4010	4010	4010	10
665	20241203	100700	53991565	4015	4010	4015	4010	12
666	20241203	100600	53943435	4015	4010	4015	4010	45
667	20241203	100500	53762820	4010	4010	4010	4010	510
668	20241203	100400	51717720	4010	4015	4015	4010	16
669	20241203	100300	51653530	4015	4020	4020	4015	68
670	20241203	100200	51380185	4020	4010	4020	4010	92
671	20241203	100100	51010990	4010	4010	4010	4010	10
672	20241203	100000	50970890	4010	4015	4015	4010	11
673	20241203	095900	50926775	4015	4015	4015	4015	0
674	20241203	095800	50926775	4015	4020	4020	4015	20
675	20241203	095700	50846425	4015	4015	4015	4015	126
676	20241203	095600	50340535	4010	4010	4010	4010	10
677	20241203	095500	50300435	4010	4010	4010	4010	10
678	20241203	095400	50260335	4010	4010	4010	4010	10
679	20241203	095300	50220235	4010	4010	4010	4010	10
680	20241203	095200	50180135	4010	4010	4010	4010	0
681	20241203	095100	50180135	4010	4010	4010	4010	60
682	20241203	095000	49939535	4010	4010	4010	4010	10
683	20241203	094900	49899435	4010	4015	4015	4010	83
684	20241203	094800	49566550	4015	4015	4015	4015	17
685	20241203	094700	49498295	4020	4015	4020	4015	11
686	20241203	094600	49454125	4015	4015	4015	4015	0
687	20241203	094500	49454125	4015	4020	4020	4015	146
688	20241203	094400	48867255	4015	4015	4015	4015	10
689	20241203	094300	48827105	4015	4015	4015	4015	40
690	20241203	094200	48666505	4020	4020	4020	4020	5
691	20241203	094100	48646405	4015	4025	4025	4015	103
692	20241203	094000	48232380	4025	4015	4025	4015	506
693	20241203	093900	46198275	4015	4015	4015	4015	47
694	20241203	093800	46009570	4010	4015	4015	4010	419
695	20241203	093700	44327335	4010	4015	4015	4010	199
696	20241203	093600	43528400	4010	4010	4010	4010	10
697	20241203	093500	43488300	4015	4010	4015	4010	165
698	20241203	093400	42825875	4010	4010	4010	4010	210
699	20241203	093300	41983775	4015	4015	4015	4015	133
700	20241203	093200	41449780	4015	4015	4015	4015	67
701	20241203	093100	41180775	4015	4015	4015	4015	6
702	20241203	093000	41156685	4010	4010	4015	4010	145
703	20241203	092900	40575060	4020	4015	4020	4015	1260
704	20241203	092800	35510685	4010	4015	4015	4010	152
705	20241203	092700	34900665	4010	4010	4010	4010	10
706	20241203	092600	34860565	4010	4010	4010	4010	0
707	20241203	092500	34860565	4010	4010	4010	4010	10
708	20241203	092400	34820465	4010	4010	4010	4010	38
709	20241203	092300	34668085	4010	4010	4010	4010	10
710	20241203	092200	34627985	4010	4010	4010	4010	70
711	20241203	092100	34347285	4015	4015	4015	4015	0
712	20241203	092000	34347285	4015	4015	4015	4015	250
713	20241203	091900	33343535	4010	4005	4010	4005	185
714	20241203	091800	32601760	4005	4005	4005	4005	64
715	20241203	091700	32345440	4005	4005	4005	4005	1
716	20241203	091600	32341435	4015	4015	4015	4015	0
717	20241203	091500	32341435	4015	4015	4015	4015	377
718	20241203	091400	30827780	4015	4010	4015	4010	40
719	20241203	091300	30667280	4005	4005	4005	4005	35
720	20241203	091200	30527105	4020	4020	4020	4020	0
721	20241203	091100	30527105	4020	4020	4020	4020	0
722	20241203	091000	30527105	4020	4020	4020	4020	6
723	20241203	090900	30502985	4020	4020	4020	4020	45
724	20241203	090800	30322085	4000	4030	4030	4000	201
725	20241203	090700	29516305	4030	4030	4030	4030	500
726	20241203	090600	27501305	4030	4040	4045	4030	291
727	20241203	090500	26324400	4020	4020	4020	4020	2
728	20241203	090400	26316360	4025	4025	4025	4025	2001
729	20241203	090300	18262335	4040	4025	4040	4025	620
730	20241203	090200	15763535	4020	4015	4020	4015	1340
731	20241203	090100	10377085	4015	4015	4015	4015	64
732	20241203	090000	10120125	4015	3960	4015	3960	2552