KissMeData/448730/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	214500	257125940	4440	4440	4440	4440	702
3	20241203	214400	257125940	4440	4440	4440	4440	0
4	20241203	214300	257125940	4440	4440	4440	4440	0
5	20241203	214200	257125940	4440	4440	4440	4440	0
6	20241203	214100	257125940	4440	4440	4440	4440	0
7	20241203	214000	257125940	4440	4440	4440	4440	0
8	20241203	213900	257125940	4440	4440	4440	4440	0
9	20241203	213800	257125940	4440	4440	4440	4440	0
10	20241203	213700	257125940	4440	4440	4440	4440	0
11	20241203	213600	257125940	4440	4440	4440	4440	0
12	20241203	213500	257125940	4440	4440	4440	4440	0
13	20241203	213400	257125940	4440	4440	4440	4440	0
14	20241203	213300	257125940	4440	4440	4440	4440	0
15	20241203	213200	257125940	4440	4440	4440	4440	0
16	20241203	213100	257125940	4440	4440	4440	4440	0
17	20241203	213000	257125940	4440	4440	4440	4440	0
18	20241203	212900	257125940	4440	4440	4440	4440	0
19	20241203	212800	257125940	4440	4440	4440	4440	0
20	20241203	212700	257125940	4440	4440	4440	4440	0
21	20241203	212600	257125940	4440	4440	4440	4440	0
22	20241203	212500	257125940	4440	4440	4440	4440	0
23	20241203	212400	257125940	4440	4440	4440	4440	0
24	20241203	212300	257125940	4440	4440	4440	4440	0
25	20241203	212200	257125940	4440	4440	4440	4440	0
26	20241203	212100	257125940	4440	4440	4440	4440	0
27	20241203	212000	257125940	4440	4440	4440	4440	0
28	20241203	211900	257125940	4440	4440	4440	4440	0
29	20241203	211800	257125940	4440	4440	4440	4440	0
30	20241203	211700	257125940	4440	4440	4440	4440	0
31	20241203	211600	257125940	4440	4440	4440	4440	0
32	20241203	211500	257125940	4440	4440	4440	4440	702
33	20241203	211400	257125940	4440	4440	4440	4440	0
34	20241203	211300	257125940	4440	4440	4440	4440	0
35	20241203	211200	257125940	4440	4440	4440	4440	0
36	20241203	211100	257125940	4440	4440	4440	4440	0
37	20241203	211000	257125940	4440	4440	4440	4440	0
38	20241203	210900	257125940	4440	4440	4440	4440	0
39	20241203	210800	257125940	4440	4440	4440	4440	0
40	20241203	210700	257125940	4440	4440	4440	4440	0
41	20241203	210600	257125940	4440	4440	4440	4440	0
42	20241203	210500	257125940	4440	4440	4440	4440	0
43	20241203	210400	257125940	4440	4440	4440	4440	0
44	20241203	210300	257125940	4440	4440	4440	4440	0
45	20241203	210200	257125940	4440	4440	4440	4440	0
46	20241203	210100	257125940	4440	4440	4440	4440	0
47	20241203	210000	257125940	4440	4440	4440	4440	0
48	20241203	205900	257125940	4440	4440	4440	4440	0
49	20241203	205800	257125940	4440	4440	4440	4440	0
50	20241203	205700	257125940	4440	4440	4440	4440	0
51	20241203	205600	257125940	4440	4440	4440	4440	0
52	20241203	205500	257125940	4440	4440	4440	4440	0
53	20241203	205400	257125940	4440	4440	4440	4440	0
54	20241203	205300	257125940	4440	4440	4440	4440	0
55	20241203	205200	257125940	4440	4440	4440	4440	0
56	20241203	205100	257125940	4440	4440	4440	4440	0
57	20241203	205000	257125940	4440	4440	4440	4440	0
58	20241203	204900	257125940	4440	4440	4440	4440	0
59	20241203	204800	257125940	4440	4440	4440	4440	0
60	20241203	204700	257125940	4440	4440	4440	4440	0
61	20241203	204600	257125940	4440	4440	4440	4440	0
62	20241203	204500	257125940	4440	4440	4440	4440	702
63	20241203	204400	257125940	4440	4440	4440	4440	0
64	20241203	204300	257125940	4440	4440	4440	4440	0
65	20241203	204200	257125940	4440	4440	4440	4440	0
66	20241203	204100	257125940	4440	4440	4440	4440	0
67	20241203	204000	257125940	4440	4440	4440	4440	0
68	20241203	203900	257125940	4440	4440	4440	4440	0
69	20241203	203800	257125940	4440	4440	4440	4440	0
70	20241203	203700	257125940	4440	4440	4440	4440	0
71	20241203	203600	257125940	4440	4440	4440	4440	0
72	20241203	203500	257125940	4440	4440	4440	4440	0
73	20241203	203400	257125940	4440	4440	4440	4440	0
74	20241203	203300	257125940	4440	4440	4440	4440	0
75	20241203	203200	257125940	4440	4440	4440	4440	0
76	20241203	203100	257125940	4440	4440	4440	4440	0
77	20241203	203000	257125940	4440	4440	4440	4440	0
78	20241203	202900	257125940	4440	4440	4440	4440	0
79	20241203	202800	257125940	4440	4440	4440	4440	0
80	20241203	202700	257125940	4440	4440	4440	4440	0
81	20241203	202600	257125940	4440	4440	4440	4440	0
82	20241203	202500	257125940	4440	4440	4440	4440	0
83	20241203	202400	257125940	4440	4440	4440	4440	0
84	20241203	202300	257125940	4440	4440	4440	4440	0
85	20241203	202200	257125940	4440	4440	4440	4440	0
86	20241203	202100	257125940	4440	4440	4440	4440	0
87	20241203	202000	257125940	4440	4440	4440	4440	0
88	20241203	201900	257125940	4440	4440	4440	4440	0
89	20241203	201800	257125940	4440	4440	4440	4440	0
90	20241203	201700	257125940	4440	4440	4440	4440	0
91	20241203	201600	257125940	4440	4440	4440	4440	0
92	20241203	201500	257125940	4440	4440	4440	4440	702
93	20241203	201400	257125940	4440	4440	4440	4440	0
94	20241203	201300	257125940	4440	4440	4440	4440	0
95	20241203	201200	257125940	4440	4440	4440	4440	0
96	20241203	201100	257125940	4440	4440	4440	4440	0
97	20241203	201000	257125940	4440	4440	4440	4440	0
98	20241203	200900	257125940	4440	4440	4440	4440	0
99	20241203	200800	257125940	4440	4440	4440	4440	0
100	20241203	200700	257125940	4440	4440	4440	4440	0
101	20241203	200600	257125940	4440	4440	4440	4440	0
102	20241203	200500	257125940	4440	4440	4440	4440	0
103	20241203	200400	257125940	4440	4440	4440	4440	0
104	20241203	200300	257125940	4440	4440	4440	4440	0
105	20241203	200200	257125940	4440	4440	4440	4440	0
106	20241203	200100	257125940	4440	4440	4440	4440	0
107	20241203	200000	257125940	4440	4440	4440	4440	0
108	20241203	195900	257125940	4440	4440	4440	4440	0
109	20241203	195800	257125940	4440	4440	4440	4440	0
110	20241203	195700	257125940	4440	4440	4440	4440	0
111	20241203	195600	257125940	4440	4440	4440	4440	0
112	20241203	195500	257125940	4440	4440	4440	4440	0
113	20241203	195400	257125940	4440	4440	4440	4440	0
114	20241203	195300	257125940	4440	4440	4440	4440	0
115	20241203	195200	257125940	4440	4440	4440	4440	0
116	20241203	195100	257125940	4440	4440	4440	4440	0
117	20241203	195000	257125940	4440	4440	4440	4440	0
118	20241203	194900	257125940	4440	4440	4440	4440	0
119	20241203	194800	257125940	4440	4440	4440	4440	0
120	20241203	194700	257125940	4440	4440	4440	4440	0
121	20241203	194600	257125940	4440	4440	4440	4440	0
122	20241203	194500	257125940	4440	4440	4440	4440	702
123	20241203	194400	257125940	4440	4440	4440	4440	0
124	20241203	194300	257125940	4440	4440	4440	4440	0
125	20241203	194200	257125940	4440	4440	4440	4440	0
126	20241203	194100	257125940	4440	4440	4440	4440	0
127	20241203	194000	257125940	4440	4440	4440	4440	0
128	20241203	193900	257125940	4440	4440	4440	4440	0
129	20241203	193800	257125940	4440	4440	4440	4440	0
130	20241203	193700	257125940	4440	4440	4440	4440	0
131	20241203	193600	257125940	4440	4440	4440	4440	0
132	20241203	193500	257125940	4440	4440	4440	4440	0
133	20241203	193400	257125940	4440	4440	4440	4440	0
134	20241203	193300	257125940	4440	4440	4440	4440	0
135	20241203	193200	257125940	4440	4440	4440	4440	0
136	20241203	193100	257125940	4440	4440	4440	4440	0
137	20241203	193000	257125940	4440	4440	4440	4440	0
138	20241203	192900	257125940	4440	4440	4440	4440	0
139	20241203	192800	257125940	4440	4440	4440	4440	0
140	20241203	192700	257125940	4440	4440	4440	4440	0
141	20241203	192600	257125940	4440	4440	4440	4440	0
142	20241203	192500	257125940	4440	4440	4440	4440	0
143	20241203	192400	257125940	4440	4440	4440	4440	0
144	20241203	192300	257125940	4440	4440	4440	4440	0
145	20241203	192200	257125940	4440	4440	4440	4440	0
146	20241203	192100	257125940	4440	4440	4440	4440	0
147	20241203	192000	257125940	4440	4440	4440	4440	0
148	20241203	191900	257125940	4440	4440	4440	4440	0
149	20241203	191800	257125940	4440	4440	4440	4440	0
150	20241203	191700	257125940	4440	4440	4440	4440	0
151	20241203	191600	257125940	4440	4440	4440	4440	0
152	20241203	191500	257125940	4440	4440	4440	4440	702
153	20241203	191400	257125940	4440	4440	4440	4440	0
154	20241203	191300	257125940	4440	4440	4440	4440	0
155	20241203	191200	257125940	4440	4440	4440	4440	0
156	20241203	191100	257125940	4440	4440	4440	4440	0
157	20241203	191000	257125940	4440	4440	4440	4440	0
158	20241203	190900	257125940	4440	4440	4440	4440	0
159	20241203	190800	257125940	4440	4440	4440	4440	0
160	20241203	190700	257125940	4440	4440	4440	4440	0
161	20241203	190600	257125940	4440	4440	4440	4440	0
162	20241203	190500	257125940	4440	4440	4440	4440	0
163	20241203	190400	257125940	4440	4440	4440	4440	0
164	20241203	190300	257125940	4440	4440	4440	4440	0
165	20241203	190200	257125940	4440	4440	4440	4440	0
166	20241203	190100	257125940	4440	4440	4440	4440	0
167	20241203	190000	257125940	4440	4440	4440	4440	0
168	20241203	185900	257125940	4440	4440	4440	4440	0
169	20241203	185800	257125940	4440	4440	4440	4440	0
170	20241203	185700	257125940	4440	4440	4440	4440	0
171	20241203	185600	257125940	4440	4440	4440	4440	0
172	20241203	185500	257125940	4440	4440	4440	4440	0
173	20241203	185400	257125940	4440	4440	4440	4440	0
174	20241203	185300	257125940	4440	4440	4440	4440	0
175	20241203	185200	257125940	4440	4440	4440	4440	0
176	20241203	185100	257125940	4440	4440	4440	4440	0
177	20241203	185000	257125940	4440	4440	4440	4440	0
178	20241203	184900	257125940	4440	4440	4440	4440	0
179	20241203	184800	257125940	4440	4440	4440	4440	0
180	20241203	184700	257125940	4440	4440	4440	4440	0
181	20241203	184600	257125940	4440	4440	4440	4440	0
182	20241203	184500	257125940	4440	4440	4440	4440	702
183	20241203	184400	257125940	4440	4440	4440	4440	0
184	20241203	184300	257125940	4440	4440	4440	4440	0
185	20241203	184200	257125940	4440	4440	4440	4440	0
186	20241203	184100	257125940	4440	4440	4440	4440	0
187	20241203	184000	257125940	4440	4440	4440	4440	0
188	20241203	183900	257125940	4440	4440	4440	4440	0
189	20241203	183800	257125940	4440	4440	4440	4440	0
190	20241203	183700	257125940	4440	4440	4440	4440	0
191	20241203	183600	257125940	4440	4440	4440	4440	0
192	20241203	183500	257125940	4440	4440	4440	4440	0
193	20241203	183400	257125940	4440	4440	4440	4440	0
194	20241203	183300	257125940	4440	4440	4440	4440	0
195	20241203	183200	257125940	4440	4440	4440	4440	0
196	20241203	183100	257125940	4440	4440	4440	4440	0
197	20241203	183000	257125940	4440	4440	4440	4440	0
198	20241203	182900	257125940	4440	4440	4440	4440	0
199	20241203	182800	257125940	4440	4440	4440	4440	0
200	20241203	182700	257125940	4440	4440	4440	4440	0
201	20241203	182600	257125940	4440	4440	4440	4440	0
202	20241203	182500	257125940	4440	4440	4440	4440	0
203	20241203	182400	257125940	4440	4440	4440	4440	0
204	20241203	182300	257125940	4440	4440	4440	4440	0
205	20241203	182200	257125940	4440	4440	4440	4440	0
206	20241203	182100	257125940	4440	4440	4440	4440	0
207	20241203	182000	257125940	4440	4440	4440	4440	0
208	20241203	181900	257125940	4440	4440	4440	4440	0
209	20241203	181800	257125940	4440	4440	4440	4440	0
210	20241203	181700	257125940	4440	4440	4440	4440	0
211	20241203	181600	257125940	4440	4440	4440	4440	0
212	20241203	181500	257125940	4440	4440	4440	4440	702
213	20241203	181400	257125940	4440	4440	4440	4440	0
214	20241203	181300	257125940	4440	4440	4440	4440	0
215	20241203	181200	257125940	4440	4440	4440	4440	0
216	20241203	181100	257125940	4440	4440	4440	4440	0
217	20241203	181000	257125940	4440	4440	4440	4440	0
218	20241203	180900	257125940	4440	4440	4440	4440	0
219	20241203	180800	257125940	4440	4440	4440	4440	0
220	20241203	180700	257125940	4440	4440	4440	4440	0
221	20241203	180600	257125940	4440	4440	4440	4440	0
222	20241203	180500	257125940	4440	4440	4440	4440	0
223	20241203	180400	257125940	4440	4440	4440	4440	0
224	20241203	180300	257125940	4440	4440	4440	4440	0
225	20241203	180200	257125940	4440	4440	4440	4440	0
226	20241203	180100	257125940	4440	4440	4440	4440	0
227	20241203	180000	257125940	4440	4440	4440	4440	0
228	20241203	175900	257125940	4440	4440	4440	4440	0
229	20241203	175800	257125940	4440	4440	4440	4440	0
230	20241203	175700	257125940	4440	4440	4440	4440	0
231	20241203	175600	257125940	4440	4440	4440	4440	0
232	20241203	175500	257125940	4440	4440	4440	4440	0
233	20241203	175400	257125940	4440	4440	4440	4440	0
234	20241203	175300	257125940	4440	4440	4440	4440	0
235	20241203	175200	257125940	4440	4440	4440	4440	0
236	20241203	175100	257125940	4440	4440	4440	4440	0
237	20241203	175000	257125940	4440	4440	4440	4440	0
238	20241203	174900	257125940	4440	4440	4440	4440	0
239	20241203	174800	257125940	4440	4440	4440	4440	0
240	20241203	174700	257125940	4440	4440	4440	4440	0
241	20241203	174600	257125940	4440	4440	4440	4440	0
242	20241203	174500	257125940	4440	4440	4440	4440	702
243	20241203	174400	257125940	4440	4440	4440	4440	0
244	20241203	174300	257125940	4440	4440	4440	4440	0
245	20241203	174200	257125940	4440	4440	4440	4440	0
246	20241203	174100	257125940	4440	4440	4440	4440	0
247	20241203	174000	257125940	4440	4440	4440	4440	0
248	20241203	173900	257125940	4440	4440	4440	4440	0
249	20241203	173800	257125940	4440	4440	4440	4440	0
250	20241203	173700	257125940	4440	4440	4440	4440	0
251	20241203	173600	257125940	4440	4440	4440	4440	0
252	20241203	173500	257125940	4440	4440	4440	4440	0
253	20241203	173400	257125940	4440	4440	4440	4440	0
254	20241203	173300	257125940	4440	4440	4440	4440	0
255	20241203	173200	257125940	4440	4440	4440	4440	0
256	20241203	173100	257125940	4440	4440	4440	4440	0
257	20241203	173000	257125940	4440	4440	4440	4440	0
258	20241203	172900	257125940	4440	4440	4440	4440	0
259	20241203	172800	257125940	4440	4440	4440	4440	0
260	20241203	172700	257125940	4440	4440	4440	4440	0
261	20241203	172600	257125940	4440	4440	4440	4440	0
262	20241203	172500	257125940	4440	4440	4440	4440	0
263	20241203	172400	257125940	4440	4440	4440	4440	0
264	20241203	172300	257125940	4440	4440	4440	4440	0
265	20241203	172200	257125940	4440	4440	4440	4440	0
266	20241203	172100	257125940	4440	4440	4440	4440	0
267	20241203	172000	257125940	4440	4440	4440	4440	0
268	20241203	171900	257125940	4440	4440	4440	4440	0
269	20241203	171800	257125940	4440	4440	4440	4440	0
270	20241203	171700	257125940	4440	4440	4440	4440	0
271	20241203	171600	257125940	4440	4440	4440	4440	0
272	20241203	171500	257125940	4440	4440	4440	4440	702
273	20241203	171400	257125940	4440	4440	4440	4440	0
274	20241203	171300	257125940	4440	4440	4440	4440	0
275	20241203	171200	257125940	4440	4440	4440	4440	0
276	20241203	171100	257125940	4440	4440	4440	4440	0
277	20241203	171000	257125940	4440	4440	4440	4440	0
278	20241203	170900	257125940	4440	4440	4440	4440	0
279	20241203	170800	257125940	4440	4440	4440	4440	0
280	20241203	170700	257125940	4440	4440	4440	4440	0
281	20241203	170600	257125940	4440	4440	4440	4440	0
282	20241203	170500	257125940	4440	4440	4440	4440	0
283	20241203	170400	257125940	4440	4440	4440	4440	0
284	20241203	170300	257125940	4440	4440	4440	4440	0
285	20241203	170200	257125940	4440	4440	4440	4440	0
286	20241203	170100	257125940	4440	4440	4440	4440	0
287	20241203	170000	257125940	4440	4440	4440	4440	0
288	20241203	165900	257125940	4440	4440	4440	4440	0
289	20241203	165800	257125940	4440	4440	4440	4440	0
290	20241203	165700	257125940	4440	4440	4440	4440	0
291	20241203	165600	257125940	4440	4440	4440	4440	0
292	20241203	165500	257125940	4440	4440	4440	4440	0
293	20241203	165400	257125940	4440	4440	4440	4440	0
294	20241203	165300	257125940	4440	4440	4440	4440	0
295	20241203	165200	257125940	4440	4440	4440	4440	0
296	20241203	165100	257125940	4440	4440	4440	4440	0
297	20241203	165000	257125940	4440	4440	4440	4440	0
298	20241203	164900	257125940	4440	4440	4440	4440	0
299	20241203	164800	257125940	4440	4440	4440	4440	0
300	20241203	164700	257125940	4440	4440	4440	4440	0
301	20241203	164600	257125940	4440	4440	4440	4440	0
302	20241203	164500	257125940	4440	4440	4440	4440	702
303	20241203	164400	257125940	4440	4440	4440	4440	0
304	20241203	164300	257125940	4440	4440	4440	4440	0
305	20241203	164200	257125940	4440	4440	4440	4440	0
306	20241203	164100	257125940	4440	4440	4440	4440	0
307	20241203	164000	257125940	4440	4440	4440	4440	0
308	20241203	163900	257125940	4440	4440	4440	4440	0
309	20241203	163800	257125940	4440	4440	4440	4440	0
310	20241203	163700	257125940	4440	4440	4440	4440	0
311	20241203	163600	257125940	4440	4440	4440	4440	0
312	20241203	163500	257125940	4440	4440	4440	4440	0
313	20241203	163400	257125940	4440	4440	4440	4440	0
314	20241203	163300	257125940	4440	4440	4440	4440	0
315	20241203	163200	257125940	4440	4440	4440	4440	0
316	20241203	163100	257125940	4440	4440	4440	4440	0
317	20241203	163000	257125940	4440	4440	4440	4440	0
318	20241203	162900	257125940	4440	4440	4440	4440	0
319	20241203	162800	257125940	4440	4440	4440	4440	0
320	20241203	162700	257125940	4440	4440	4440	4440	0
321	20241203	162600	257125940	4440	4440	4440	4440	0
322	20241203	162500	257125940	4440	4440	4440	4440	0
323	20241203	162400	257125940	4440	4440	4440	4440	0
324	20241203	162300	257125940	4440	4440	4440	4440	0
325	20241203	162200	257125940	4440	4440	4440	4440	0
326	20241203	162100	257125940	4440	4440	4440	4440	0
327	20241203	162000	257125940	4440	4440	4440	4440	0
328	20241203	161900	257125940	4440	4440	4440	4440	0
329	20241203	161800	257125940	4440	4440	4440	4440	0
330	20241203	161700	257125940	4440	4440	4440	4440	0
331	20241203	161600	257125940	4440	4440	4440	4440	0
332	20241203	161500	257125940	4440	4440	4440	4440	702
333	20241203	161400	257125940	4440	4440	4440	4440	0
334	20241203	161300	257125940	4440	4440	4440	4440	0
335	20241203	161200	257125940	4440	4440	4440	4440	0
336	20241203	161100	257125940	4440	4440	4440	4440	0
337	20241203	161000	257125940	4440	4440	4440	4440	0
338	20241203	160900	257125940	4440	4440	4440	4440	0
339	20241203	160800	257125940	4440	4440	4440	4440	0
340	20241203	160700	257125940	4440	4440	4440	4440	0
341	20241203	160600	257125940	4440	4440	4440	4440	0
342	20241203	160500	257125940	4440	4440	4440	4440	0
343	20241203	160400	257125940	4440	4440	4440	4440	0
344	20241203	160300	257125940	4440	4440	4440	4440	0
345	20241203	160200	257125940	4440	4440	4440	4440	0
346	20241203	160100	257125940	4440	4440	4440	4440	0
347	20241203	160000	257125940	4440	4440	4440	4440	0
348	20241203	155900	257125940	4440	4440	4440	4440	0
349	20241203	155800	257125940	4440	4440	4440	4440	0
350	20241203	155700	257125940	4440	4440	4440	4440	0
351	20241203	155600	257125940	4440	4440	4440	4440	0
352	20241203	155500	257125940	4440	4440	4440	4440	0
353	20241203	155400	257125940	4440	4440	4440	4440	0
354	20241203	155300	257125940	4440	4440	4440	4440	0
355	20241203	155200	257125940	4440	4440	4440	4440	0
356	20241203	155100	257125940	4440	4440	4440	4440	0
357	20241203	155000	257125940	4440	4440	4440	4440	0
358	20241203	154900	257125940	4440	4440	4440	4440	0
359	20241203	154800	257125940	4440	4440	4440	4440	0
360	20241203	154700	257125940	4440	4440	4440	4440	0
361	20241203	154600	257125940	4440	4440	4440	4440	0
362	20241203	154500	257125940	4440	4440	4440	4440	702
363	20241203	154400	257125940	4440	4440	4440	4440	0
364	20241203	154300	257125940	4440	4440	4440	4440	0
365	20241203	154200	257125940	4440	4440	4440	4440	0
366	20241203	154100	257125940	4440	4440	4440	4440	0
367	20241203	154000	257125940	4440	4440	4440	4440	0
368	20241203	153900	257125940	4440	4440	4440	4440	0
369	20241203	153800	257125940	4440	4440	4440	4440	0
370	20241203	153700	257125940	4440	4440	4440	4440	0
371	20241203	153600	257125940	4440	4440	4440	4440	0
372	20241203	153500	257125940	4440	4440	4440	4440	0
373	20241203	153400	257125940	4440	4440	4440	4440	0
374	20241203	153300	257125940	4440	4440	4440	4440	0
375	20241203	153200	257125940	4440	4440	4440	4440	0
376	20241203	153100	257125940	4440	4440	4440	4440	0
377	20241203	153000	257125940	4440	4440	4440	4440	702
378	20241203	152900	254009060	4445	4445	4445	4445	0
379	20241203	152800	254009060	4445	4445	4445	4445	0
380	20241203	152700	254009060	4445	4445	4445	4445	0
381	20241203	152600	254009060	4445	4445	4445	4445	0
382	20241203	152500	254009060	4445	4445	4445	4445	0
383	20241203	152400	254009060	4445	4445	4445	4445	0
384	20241203	152300	254009060	4445	4445	4445	4445	0
385	20241203	152200	254009060	4445	4445	4445	4445	0
386	20241203	152100	254009060	4445	4445	4445	4445	0
387	20241203	152000	254009060	4445	4445	4445	4445	0
388	20241203	151900	254009060	4445	4440	4445	4440	188
389	20241203	151800	253173420	4445	4445	4445	4445	768
390	20241203	151700	249759660	4450	4450	4450	4450	4
391	20241203	151600	249741860	4445	4450	4450	4445	20
392	20241203	151500	249652945	4450	4455	4455	4440	3805
393	20241203	151400	232723195	4460	4460	4460	4460	3
394	20241203	151300	232709815	4460	4460	4460	4460	0
395	20241203	151200	232709815	4460	4460	4460	4460	63
396	20241203	151100	232428835	4460	4460	4460	4460	23
397	20241203	151000	232326255	4455	4455	4460	4455	16
398	20241203	150900	232254925	4460	4455	4460	4455	7
399	20241203	150800	232223725	4460	4460	4460	4460	5
400	20241203	150700	232201425	4460	4460	4460	4460	10
401	20241203	150600	232156825	4460	4460	4460	4455	931
402	20241203	150500	228007055	4460	4460	4460	4460	3
403	20241203	150400	227993675	4460	4460	4460	4460	3
404	20241203	150300	227980295	4460	4460	4460	4460	5
405	20241203	150200	227957995	4460	4460	4460	4460	3
406	20241203	150100	227944615	4460	4460	4460	4460	0
407	20241203	150000	227944615	4460	4460	4460	4460	3
408	20241203	145900	227931235	4460	4460	4460	4460	124
409	20241203	145800	227378195	4460	4460	4460	4460	199
410	20241203	145700	226490655	4460	4460	4460	4460	93
411	20241203	145600	226075875	4460	4460	4460	4460	3
412	20241203	145500	226062495	4460	4460	4460	4460	1
413	20241203	145400	226058035	4460	4460	4460	4460	6
414	20241203	145300	226031275	4460	4460	4460	4460	4
415	20241203	145200	226013435	4455	4460	4460	4455	859
416	20241203	145100	222186585	4460	4460	4460	4460	3
417	20241203	145000	222173205	4460	4460	4460	4460	6
418	20241203	144900	222146445	4460	4460	4460	4460	300
419	20241203	144800	220808445	4460	4460	4460	4460	3
420	20241203	144700	220795065	4460	4460	4460	4460	4
421	20241203	144600	220777225	4460	4460	4460	4460	0
422	20241203	144500	220777225	4460	4460	4460	4460	3
423	20241203	144400	220763845	4460	4460	4460	4460	180
424	20241203	144300	219961045	4460	4460	4460	4460	0
425	20241203	144200	219961045	4460	4460	4460	4460	6
426	20241203	144100	219934285	4460	4460	4460	4460	5
427	20241203	144000	219911985	4460	4460	4460	4460	0
428	20241203	143900	219911985	4460	4460	4460	4460	20
429	20241203	143800	219822785	4460	4460	4460	4460	4
430	20241203	143700	219804945	4460	4460	4460	4460	9
431	20241203	143600	219764805	4460	4460	4460	4460	4
432	20241203	143500	219746965	4460	4460	4460	4460	3
433	20241203	143400	219733585	4460	4460	4460	4460	50
434	20241203	143300	219510585	4460	4460	4460	4460	4
435	20241203	143200	219492745	4460	4460	4460	4460	4
436	20241203	143100	219474905	4460	4460	4460	4460	7
437	20241203	143000	219443685	4460	4460	4460	4460	3
438	20241203	142900	219430305	4460	4460	4460	4460	4
439	20241203	142800	219412465	4460	4460	4460	4460	0
440	20241203	142700	219412465	4460	4460	4460	4460	3
441	20241203	142600	219399085	4460	4460	4460	4460	14
442	20241203	142500	219336645	4460	4460	4460	4460	2
443	20241203	142400	219327725	4460	4455	4465	4455	600
444	20241203	142300	216654675	4455	4455	4455	4455	13
445	20241203	142200	216596760	4455	4460	4460	4455	653
446	20241203	142100	213687640	4460	4460	4460	4460	404
447	20241203	142000	211885800	4460	4460	4460	4460	3
448	20241203	141900	211872420	4460	4460	4460	4460	0
449	20241203	141800	211872420	4460	4460	4460	4460	3
450	20241203	141700	211859040	4460	4460	4460	4460	4
451	20241203	141600	211841200	4460	4460	4460	4460	3
452	20241203	141500	211827820	4460	4465	4465	4460	265
453	20241203	141400	210645900	4465	4465	4465	4465	7
454	20241203	141300	210614645	4465	4465	4465	4465	1
455	20241203	141200	210610180	4465	4460	4465	4460	202
456	20241203	141100	209708350	4460	4460	4460	4460	103
457	20241203	141000	209248970	4460	4460	4460	4460	0
458	20241203	140900	209248970	4460	4460	4460	4460	197
459	20241203	140800	208370350	4465	4465	4465	4465	4
460	20241203	140700	208352490	4465	4465	4465	4465	0
461	20241203	140600	208352490	4465	4465	4465	4465	21
462	20241203	140500	208258725	4465	4465	4465	4465	4
463	20241203	140400	208240865	4465	4465	4465	4465	520
464	20241203	140300	205919065	4465	4465	4465	4465	3
465	20241203	140200	205905670	4465	4465	4465	4460	328
466	20241203	140100	204441730	4470	4470	4470	4470	0
467	20241203	140000	204441730	4470	4470	4470	4470	5
468	20241203	135900	204419380	4470	4470	4470	4470	0
469	20241203	135800	204419380	4470	4470	4470	4470	3
470	20241203	135700	204405970	4470	4470	4470	4470	3
471	20241203	135600	204392560	4465	4465	4465	4465	3
472	20241203	135500	204379165	4465	4465	4465	4465	1
473	20241203	135400	204374700	4465	4465	4465	4465	3
474	20241203	135300	204361305	4465	4465	4465	4465	0
475	20241203	135200	204361305	4465	4465	4465	4465	3
476	20241203	135100	204347910	4465	4465	4465	4465	4
477	20241203	135000	204330050	4465	4465	4465	4465	0
478	20241203	134900	204330050	4465	4465	4465	4465	5
479	20241203	134800	204307725	4465	4465	4465	4465	5
480	20241203	134700	204285400	4465	4465	4465	4465	0
481	20241203	134600	204285400	4465	4465	4465	4465	304
482	20241203	134500	202928040	4465	4465	4465	4465	4
483	20241203	134400	202910180	4465	4465	4465	4465	0
484	20241203	134300	202910180	4465	4465	4465	4465	25
485	20241203	134200	202798555	4465	4465	4465	4465	3
486	20241203	134100	202785160	4465	4465	4465	4465	0
487	20241203	134000	202785160	4465	4465	4465	4465	3
488	20241203	133900	202771765	4460	4470	4470	4460	2220
489	20241203	133800	192866140	4470	4470	4470	4470	0
490	20241203	133700	192866140	4470	4470	4470	4470	23
491	20241203	133600	192763330	4470	4470	4470	4470	3
492	20241203	133500	192749920	4470	4470	4470	4470	1
493	20241203	133400	192745450	4470	4470	4470	4470	4
494	20241203	133300	192727570	4470	4470	4470	4470	3
495	20241203	133200	192714160	4470	4470	4470	4470	0
496	20241203	133100	192714160	4470	4470	4470	4470	14
497	20241203	133000	192651580	4470	4470	4470	4470	5
498	20241203	132900	192629230	4470	4470	4470	4470	0
499	20241203	132800	192629230	4470	4470	4470	4470	4
500	20241203	132700	192611350	4470	4470	4470	4470	4
501	20241203	132600	192593470	4470	4470	4470	4470	0
502	20241203	132500	192593470	4470	4470	4470	4470	3
503	20241203	132400	192580060	4470	4470	4470	4470	13
504	20241203	132300	192521950	4470	4470	4470	4470	11
505	20241203	132200	192472780	4470	4470	4490	4470	9
506	20241203	132100	192432505	4470	4470	4470	4470	470
507	20241203	132000	190331605	4470	4470	4470	4470	1
508	20241203	131900	190327135	4470	4470	4470	4470	3
509	20241203	131800	190313725	4465	4470	4470	4465	26
510	20241203	131700	190197615	4470	4465	4470	4465	385
511	20241203	131600	188478585	4465	4465	4465	4465	3
512	20241203	131500	188465190	4465	4465	4465	4465	3
513	20241203	131400	188451795	4465	4465	4465	4465	0
514	20241203	131300	188451795	4465	4465	4465	4465	4
515	20241203	131200	188433935	4465	4460	4465	4460	633
516	20241203	131100	185610745	4460	4455	4460	4455	9
517	20241203	131000	185570635	4460	4460	4460	4460	158
518	20241203	130900	184865955	4455	4465	4465	4455	811
519	20241203	130800	181248895	4465	4465	4465	4465	0
520	20241203	130700	181248895	4465	4465	4465	4465	3
521	20241203	130600	181235500	4465	4465	4465	4465	4
522	20241203	130500	181217640	4465	4465	4465	4465	3
523	20241203	130400	181204245	4465	4465	4465	4465	3
524	20241203	130300	181190850	4460	4460	4460	4460	85
525	20241203	130200	180811750	4460	4460	4460	4460	52
526	20241203	130100	180579830	4460	4460	4460	4460	157
527	20241203	130000	179879610	4460	4460	4460	4460	121
528	20241203	125900	179339950	4460	4455	4460	4455	26
529	20241203	125800	179224090	4460	4460	4460	4460	3
530	20241203	125700	179210710	4455	4455	4460	4455	124
531	20241203	125600	178658270	4455	4455	4455	4455	20
532	20241203	125500	178569170	4455	4460	4460	4455	23
533	20241203	125400	178466690	4455	4460	4460	4455	23
534	20241203	125300	178364210	4460	4455	4460	4455	90
535	20241203	125200	177962910	4455	4470	4470	4455	92
536	20241203	125100	177552210	4460	4465	4465	4460	40
537	20241203	125000	177373795	4460	4460	4460	4460	0
538	20241203	124900	177373795	4460	4460	4460	4455	386
539	20241203	124800	175652335	4455	4460	4460	4455	23
540	20241203	124700	175549855	4455	4460	4465	4455	777
541	20241203	124600	172084100	4460	4460	4485	4460	4076
542	20241203	124500	153870585	4460	4465	4465	4460	149
543	20241203	124400	153206025	4465	4465	4465	4465	3
544	20241203	124300	153192630	4465	4465	4465	4460	39
545	20241203	124200	153018680	4465	4465	4465	4465	3
546	20241203	124100	153005285	4460	4460	4460	4460	21
547	20241203	124000	152911625	4460	4455	4460	4455	39
548	20241203	123900	152737875	4460	4460	4460	4460	2
549	20241203	123800	152728955	4460	4455	4460	4455	22
550	20241203	123700	152630940	4455	4450	4455	4450	21
551	20241203	123600	152537485	4450	4450	4450	4450	20
552	20241203	123500	152448485	4455	4450	4465	4450	190
553	20241203	123400	151602300	4445	4470	4470	4445	1008
554	20241203	123300	147112380	4465	4465	4465	4465	20
555	20241203	123200	147023080	4465	4455	4465	4455	41
556	20241203	123100	146840415	4460	4460	4460	4460	20
557	20241203	123000	146751215	4460	4460	4460	4460	17
558	20241203	122900	146675395	4460	4465	4465	4455	256
559	20241203	122800	145532570	4465	4465	4465	4465	4
560	20241203	122700	145514710	4455	4455	4455	4455	37
561	20241203	122600	145349875	4460	4455	4460	4455	190
562	20241203	122500	144503410	4450	4455	4455	4450	23
563	20241203	122400	144401045	4450	4455	4455	4450	22
564	20241203	122300	144303135	4455	4450	4455	4450	24
565	20241203	122200	144196315	4450	4455	4455	4450	23
566	20241203	122100	144093950	4450	4450	4450	4450	20
567	20241203	122000	144004950	4455	4450	4455	4450	23
568	20241203	121900	143902585	4455	4455	4460	4450	226
569	20241203	121800	142895835	4455	4460	4460	4455	200
570	20241203	121700	142003845	4465	4460	4465	4460	24
571	20241203	121600	141896785	4465	4460	4465	4460	23
572	20241203	121500	141794190	4460	4460	4460	4460	20
573	20241203	121400	141704990	4465	4455	4465	4455	58
574	20241203	121300	141446390	4460	4455	4460	4455	33
575	20241203	121200	141299310	4460	4460	4460	4460	5
576	20241203	121100	141277010	4455	4460	4460	4455	25
577	20241203	121000	141165610	4455	4450	4455	4450	342
578	20241203	120900	139643295	4445	4450	4450	4445	21
579	20241203	120800	139549945	4445	4450	4450	4445	23
580	20241203	120700	139447695	4445	4450	4450	4445	29
581	20241203	120600	139318745	4445	4445	4445	4445	20
582	20241203	120500	139229845	4450	4445	4450	4445	23
583	20241203	120400	139127595	4445	4450	4450	4445	23
584	20241203	120300	139025345	4445	4445	4445	4445	20
585	20241203	120200	138936445	4450	4435	4450	4435	707
586	20241203	120100	135796320	4435	4435	4435	4435	33
587	20241203	120000	135649965	4435	4435	4435	4435	30
588	20241203	115900	135516915	4435	4435	4435	4435	3
589	20241203	115800	135503610	4435	4435	4435	4435	9
590	20241203	115700	135463695	4435	4435	4435	4435	140
591	20241203	115600	134842795	4435	4435	4435	4435	8
592	20241203	115500	134807315	4435	4435	4435	4435	4
593	20241203	115400	134789575	4435	4435	4435	4435	172
594	20241203	115300	134026755	4435	4435	4435	4435	4
595	20241203	115200	134009015	4435	4435	4435	4435	4
596	20241203	115100	133991275	4435	4435	4435	4435	142
597	20241203	115000	133361505	4435	4435	4435	4435	54
598	20241203	114900	133122015	4435	4435	4435	4435	5
599	20241203	114800	133099840	4435	4435	4435	4435	0
600	20241203	114700	133099840	4435	4440	4440	4435	82
601	20241203	114600	132735935	4440	4450	4450	4440	27
602	20241203	114500	132616000	4445	4445	4445	4445	174
603	20241203	114400	131842570	4440	4445	4445	4440	25
604	20241203	114300	131731550	4445	4445	4445	4440	34
605	20241203	114200	131580520	4440	4440	4440	4440	364
606	20241203	114100	129964360	4445	4445	4445	4440	34
607	20241203	114000	129813330	4440	4440	4445	4440	468
608	20241203	113900	127735395	4440	4440	4440	4440	81
609	20241203	113800	127375755	4445	4440	4445	4440	481
610	20241203	113700	125240090	4445	4445	4445	4440	135
611	20241203	113600	124640120	4445	4445	4445	4445	5
612	20241203	113500	124617895	4450	4445	4450	4440	27
613	20241203	113400	124497975	4445	4445	4445	4440	98
614	20241203	113300	124062465	4445	4455	4455	4445	457
615	20241203	113200	122029295	4455	4450	4455	4450	23
616	20241203	113100	121926930	4450	4455	4455	4450	2038
617	20241203	113000	112857740	4450	4450	4455	4450	544
618	20241203	112900	110436920	4455	4465	4465	4455	9
619	20241203	112800	110396795	4465	4465	4500	4455	304
620	20241203	112700	109034885	4460	4460	4460	4455	81
621	20241203	112600	108674010	4460	4455	4460	4455	178
622	20241203	112500	107880410	4450	4455	4455	4450	51
623	20241203	112400	107653430	4460	4465	4465	4460	15
624	20241203	112300	107586515	4465	4460	4465	4450	1872
625	20241203	112200	99243780	4460	4465	4465	4460	21
626	20241203	112100	99150115	4465	4465	4465	4460	185
627	20241203	112000	98324190	4460	4465	4465	4460	36
628	20241203	111900	98163550	4460	4470	4470	4460	22
629	20241203	111800	98065410	4480	4465	4480	4465	585
630	20241203	111700	95452620	4470	4475	4480	4470	3001
631	20241203	111600	82033490	4480	4480	4495	4480	473
632	20241203	111500	79910915	4480	4485	4485	4480	81
633	20241203	111400	79548030	4485	4490	4490	4480	86
634	20241203	111300	79162715	4485	4495	4495	4485	7
635	20241203	111200	79131280	4495	4495	4495	4495	5
636	20241203	111100	79108805	4485	4480	4485	4480	23
637	20241203	111000	79005750	4480	4475	4480	4475	504
638	20241203	110900	76747930	4480	4475	4480	4475	23
639	20241203	110800	76644990	4480	4475	4480	4475	24
640	20241203	110700	76537570	4480	4475	4480	4475	51
641	20241203	110600	76309290	4480	4485	4485	4480	60
642	20241203	110500	76040320	4500	4490	4500	4490	26
643	20241203	110400	75923545	4485	4485	4485	4485	36
644	20241203	110300	75762085	4490	4490	4490	4490	4
645	20241203	110200	75744125	4495	4490	4495	4490	5
646	20241203	110100	75721655	4485	4485	4485	4485	38
647	20241203	110000	75551225	4485	4485	4485	4485	24
648	20241203	105900	75443585	4485	4485	4485	4485	7
649	20241203	105800	75412190	4485	4490	4495	4485	32
650	20241203	105700	75268610	4490	4490	4490	4490	16
651	20241203	105600	75196770	4490	4510	4510	4490	24
652	20241203	105500	75088900	4510	4510	4510	4510	0
653	20241203	105400	75088900	4510	4510	4510	4505	14
654	20241203	105300	75025800	4510	4510	4510	4510	2
655	20241203	105200	75016780	4510	4510	4510	4510	0
656	20241203	105100	75016780	4510	4510	4510	4510	14
657	20241203	105000	74953640	4510	4505	4510	4505	6
658	20241203	104900	74926605	4505	4505	4505	4505	0
659	20241203	104800	74926605	4505	4500	4505	4500	71
660	20241203	104700	74606755	4500	4495	4500	4495	2
661	20241203	104600	74597760	4490	4490	4490	4490	0
662	20241203	104500	74597760	4490	4490	4490	4490	1
663	20241203	104400	74593270	4485	4485	4485	4485	1
664	20241203	104300	74588785	4485	4485	4485	4485	1
665	20241203	104200	74584300	4480	4490	4520	4480	601
666	20241203	104100	71885985	4490	4490	4490	4490	7
667	20241203	104000	71854555	4490	4490	4490	4490	2
668	20241203	103900	71845575	4490	4490	4490	4490	3
669	20241203	103800	71832105	4490	4490	4490	4490	15
670	20241203	103700	71764755	4490	4490	4490	4490	0
671	20241203	103600	71764755	4490	4490	4490	4490	3
672	20241203	103500	71751285	4490	4495	4495	4490	205
673	20241203	103400	70830265	4495	4495	4495	4495	0
674	20241203	103300	70830265	4495	4495	4495	4495	13
675	20241203	103200	70771830	4495	4495	4495	4495	3
676	20241203	103100	70758345	4495	4495	4495	4495	3
677	20241203	103000	70744860	4495	4495	4495	4495	6
678	20241203	102900	70717890	4495	4495	4495	4495	8
679	20241203	102800	70681930	4495	4495	4495	4495	0
680	20241203	102700	70681930	4495	4495	4495	4495	3
681	20241203	102600	70668445	4495	4495	4495	4495	12
682	20241203	102500	70614505	4495	4495	4495	4495	0
683	20241203	102400	70614505	4495	4495	4495	4495	3
684	20241203	102300	70601020	4495	4495	4495	4495	3
685	20241203	102200	70587535	4495	4495	4495	4495	10
686	20241203	102100	70542585	4495	4495	4495	4495	5
687	20241203	102000	70520110	4495	4495	4495	4495	3
688	20241203	101900	70506625	4495	4495	4495	4495	20
689	20241203	101800	70416725	4495	4495	4495	4495	4
690	20241203	101700	70398745	4495	4495	4495	4495	5
691	20241203	101600	70376270	4480	4490	4490	4480	994
692	20241203	101500	65922425	4495	4495	4495	4495	5
693	20241203	101400	65899950	4495	4495	4495	4495	4
694	20241203	101300	65881970	4495	4495	4495	4495	1
695	20241203	101200	65877475	4485	4500	4500	4480	798
696	20241203	101100	62294875	4500	4500	4500	4500	3
697	20241203	101000	62281375	4500	4500	4500	4500	0
698	20241203	100900	62281375	4500	4500	4500	4500	105
699	20241203	100800	61808875	4485	4480	4485	4480	1366
700	20241203	100700	55684780	4480	4480	4480	4480	0
701	20241203	100600	55684780	4480	4480	4480	4480	3
702	20241203	100500	55671340	4475	4480	4480	4475	1139
703	20241203	100400	50574255	4480	4480	4480	4480	95
704	20241203	100300	50148655	4480	4480	4480	4480	3
705	20241203	100200	50135215	4480	4480	4480	4480	0
706	20241203	100100	50135215	4480	4480	4480	4480	4
707	20241203	100000	50117295	4480	4480	4480	4480	4
708	20241203	095900	50099375	4480	4480	4480	4480	3
709	20241203	095800	50085935	4480	4470	4480	4470	528
710	20241203	095700	47725220	4470	4470	4470	4470	8
711	20241203	095600	47689460	4470	4470	4470	4470	157
712	20241203	095500	46987670	4470	4475	4475	4465	572
713	20241203	095400	44432910	4480	4480	4480	4480	3
714	20241203	095300	44419470	4480	4480	4480	4480	0
715	20241203	095200	44419470	4480	4480	4480	4480	5
716	20241203	095100	44397070	4480	4470	4480	4470	4
717	20241203	095000	44379160	4480	4470	4480	4465	108
718	20241203	094900	43896300	4465	4480	4480	4455	3591
719	20241203	094800	27864415	4485	4485	4485	4485	4
720	20241203	094700	27846475	4485	4485	4485	4485	600
721	20241203	094600	25155475	4485	4485	4485	4485	302
722	20241203	094500	23801005	4485	4480	4485	4480	26
723	20241203	094400	23684510	4485	4485	4485	4485	12
724	20241203	094300	23630690	4485	4485	4485	4485	2
725	20241203	094200	23621720	4485	4495	4495	4485	133
726	20241203	094100	23024975	4500	4500	4500	4500	2
727	20241203	094000	23015975	4500	4500	4500	4500	3
728	20241203	093900	23002475	4500	4500	4500	4500	5
729	20241203	093800	22979975	4500	4500	4500	4500	4
730	20241203	093700	22961975	4500	4500	4500	4500	7
731	20241203	093600	22930475	4495	4505	4505	4495	581
732	20241203	093500	20316285	4505	4505	4515	4505	116
733	20241203	093400	19793560	4505	4505	4505	4505	4
734	20241203	093300	19775540	4505	4520	4520	4505	302
735	20241203	093200	18414415	4520	4520	4520	4520	3
736	20241203	093100	18400855	4520	4525	4540	4520	151
737	20241203	093000	17716915	4525	4525	4525	4525	4
738	20241203	092900	17698815	4525	4525	4525	4525	3
739	20241203	092800	17685240	4525	4525	4525	4525	2
740	20241203	092700	17676190	4525	4525	4525	4525	3
741	20241203	092600	17662615	4525	4525	4525	4525	3
742	20241203	092500	17649040	4525	4525	4525	4525	9
743	20241203	092400	17608315	4525	4525	4525	4525	1
744	20241203	092300	17603790	4520	4525	4530	4520	179
745	20241203	092200	16792965	4525	4520	4525	4520	13
746	20241203	092100	16734155	4515	4515	4515	4515	2
747	20241203	092000	16725125	4515	4515	4515	4515	2
748	20241203	091900	16716095	4515	4515	4515	4515	2
749	20241203	091800	16707065	4550	4520	4550	4510	97
750	20241203	091700	16267360	4510	4505	4585	4505	1126
751	20241203	091600	11155930	4505	4505	4505	4505	2
752	20241203	091500	11146920	4500	4500	4500	4500	77
753	20241203	091400	10800420	4500	4500	4500	4500	3
754	20241203	091300	10786920	4495	4495	4495	4495	0
755	20241203	091200	10786920	4495	4495	4495	4495	0
756	20241203	091100	10786920	4495	4495	4495	4490	378
757	20241203	091000	9088810	4495	4495	4495	4495	16
758	20241203	090900	9016890	4495	4495	4495	4495	1
759	20241203	090800	9012395	4495	4495	4495	4475	103
760	20241203	090700	8551380	4495	4495	4495	4495	230
761	20241203	090600	7517530	4500	4500	4500	4500	5
762	20241203	090500	7495030	4460	4460	4460	4460	100
763	20241203	090400	7049030	4460	4505	4505	4455	208
764	20241203	090300	6120720	4460	4490	4505	4460	266
765	20241203	090200	4929755	4555	4555	4555	4555	0
766	20241203	090100	4929755	4555	4505	4600	4495	1072
767	20241203	090000	36040	4505	4505	4505	4505	8