KissMeData/159580/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	203000	216302390	4130	4130	4130	4130	382
3	20241203	202900	216302390	4130	4130	4130	4130	0
4	20241203	202800	216302390	4130	4130	4130	4130	0
5	20241203	202700	216302390	4130	4130	4130	4130	0
6	20241203	202600	216302390	4130	4130	4130	4130	0
7	20241203	202500	216302390	4130	4130	4130	4130	0
8	20241203	202400	216302390	4130	4130	4130	4130	0
9	20241203	202300	216302390	4130	4130	4130	4130	0
10	20241203	202200	216302390	4130	4130	4130	4130	0
11	20241203	202100	216302390	4130	4130	4130	4130	0
12	20241203	202000	216302390	4130	4130	4130	4130	0
13	20241203	201900	216302390	4130	4130	4130	4130	0
14	20241203	201800	216302390	4130	4130	4130	4130	0
15	20241203	201700	216302390	4130	4130	4130	4130	0
16	20241203	201600	216302390	4130	4130	4130	4130	0
17	20241203	201500	216302390	4130	4130	4130	4130	0
18	20241203	201400	216302390	4130	4130	4130	4130	0
19	20241203	201300	216302390	4130	4130	4130	4130	0
20	20241203	201200	216302390	4130	4130	4130	4130	0
21	20241203	201100	216302390	4130	4130	4130	4130	0
22	20241203	201000	216302390	4130	4130	4130	4130	0
23	20241203	200900	216302390	4130	4130	4130	4130	0
24	20241203	200800	216302390	4130	4130	4130	4130	0
25	20241203	200700	216302390	4130	4130	4130	4130	0
26	20241203	200600	216302390	4130	4130	4130	4130	0
27	20241203	200500	216302390	4130	4130	4130	4130	0
28	20241203	200400	216302390	4130	4130	4130	4130	0
29	20241203	200300	216302390	4130	4130	4130	4130	0
30	20241203	200200	216302390	4130	4130	4130	4130	0
31	20241203	200100	216302390	4130	4130	4130	4130	0
32	20241203	200000	216302390	4130	4130	4130	4130	382
33	20241203	195900	216302390	4130	4130	4130	4130	0
34	20241203	195800	216302390	4130	4130	4130	4130	0
35	20241203	195700	216302390	4130	4130	4130	4130	0
36	20241203	195600	216302390	4130	4130	4130	4130	0
37	20241203	195500	216302390	4130	4130	4130	4130	0
38	20241203	195400	216302390	4130	4130	4130	4130	0
39	20241203	195300	216302390	4130	4130	4130	4130	0
40	20241203	195200	216302390	4130	4130	4130	4130	0
41	20241203	195100	216302390	4130	4130	4130	4130	0
42	20241203	195000	216302390	4130	4130	4130	4130	0
43	20241203	194900	216302390	4130	4130	4130	4130	0
44	20241203	194800	216302390	4130	4130	4130	4130	0
45	20241203	194700	216302390	4130	4130	4130	4130	0
46	20241203	194600	216302390	4130	4130	4130	4130	0
47	20241203	194500	216302390	4130	4130	4130	4130	0
48	20241203	194400	216302390	4130	4130	4130	4130	0
49	20241203	194300	216302390	4130	4130	4130	4130	0
50	20241203	194200	216302390	4130	4130	4130	4130	0
51	20241203	194100	216302390	4130	4130	4130	4130	0
52	20241203	194000	216302390	4130	4130	4130	4130	0
53	20241203	193900	216302390	4130	4130	4130	4130	0
54	20241203	193800	216302390	4130	4130	4130	4130	0
55	20241203	193700	216302390	4130	4130	4130	4130	0
56	20241203	193600	216302390	4130	4130	4130	4130	0
57	20241203	193500	216302390	4130	4130	4130	4130	0
58	20241203	193400	216302390	4130	4130	4130	4130	0
59	20241203	193300	216302390	4130	4130	4130	4130	0
60	20241203	193200	216302390	4130	4130	4130	4130	0
61	20241203	193100	216302390	4130	4130	4130	4130	0
62	20241203	193000	216302390	4130	4130	4130	4130	382
63	20241203	192900	216302390	4130	4130	4130	4130	0
64	20241203	192800	216302390	4130	4130	4130	4130	0
65	20241203	192700	216302390	4130	4130	4130	4130	0
66	20241203	192600	216302390	4130	4130	4130	4130	0
67	20241203	192500	216302390	4130	4130	4130	4130	0
68	20241203	192400	216302390	4130	4130	4130	4130	0
69	20241203	192300	216302390	4130	4130	4130	4130	0
70	20241203	192200	216302390	4130	4130	4130	4130	0
71	20241203	192100	216302390	4130	4130	4130	4130	0
72	20241203	192000	216302390	4130	4130	4130	4130	0
73	20241203	191900	216302390	4130	4130	4130	4130	0
74	20241203	191800	216302390	4130	4130	4130	4130	0
75	20241203	191700	216302390	4130	4130	4130	4130	0
76	20241203	191600	216302390	4130	4130	4130	4130	0
77	20241203	191500	216302390	4130	4130	4130	4130	0
78	20241203	191400	216302390	4130	4130	4130	4130	0
79	20241203	191300	216302390	4130	4130	4130	4130	0
80	20241203	191200	216302390	4130	4130	4130	4130	0
81	20241203	191100	216302390	4130	4130	4130	4130	0
82	20241203	191000	216302390	4130	4130	4130	4130	0
83	20241203	190900	216302390	4130	4130	4130	4130	0
84	20241203	190800	216302390	4130	4130	4130	4130	0
85	20241203	190700	216302390	4130	4130	4130	4130	0
86	20241203	190600	216302390	4130	4130	4130	4130	0
87	20241203	190500	216302390	4130	4130	4130	4130	0
88	20241203	190400	216302390	4130	4130	4130	4130	0
89	20241203	190300	216302390	4130	4130	4130	4130	0
90	20241203	190200	216302390	4130	4130	4130	4130	0
91	20241203	190100	216302390	4130	4130	4130	4130	0
92	20241203	190000	216302390	4130	4130	4130	4130	382
93	20241203	185900	216302390	4130	4130	4130	4130	0
94	20241203	185800	216302390	4130	4130	4130	4130	0
95	20241203	185700	216302390	4130	4130	4130	4130	0
96	20241203	185600	216302390	4130	4130	4130	4130	0
97	20241203	185500	216302390	4130	4130	4130	4130	0
98	20241203	185400	216302390	4130	4130	4130	4130	0
99	20241203	185300	216302390	4130	4130	4130	4130	0
100	20241203	185200	216302390	4130	4130	4130	4130	0
101	20241203	185100	216302390	4130	4130	4130	4130	0
102	20241203	185000	216302390	4130	4130	4130	4130	0
103	20241203	184900	216302390	4130	4130	4130	4130	0
104	20241203	184800	216302390	4130	4130	4130	4130	0
105	20241203	184700	216302390	4130	4130	4130	4130	0
106	20241203	184600	216302390	4130	4130	4130	4130	0
107	20241203	184500	216302390	4130	4130	4130	4130	0
108	20241203	184400	216302390	4130	4130	4130	4130	0
109	20241203	184300	216302390	4130	4130	4130	4130	0
110	20241203	184200	216302390	4130	4130	4130	4130	0
111	20241203	184100	216302390	4130	4130	4130	4130	0
112	20241203	184000	216302390	4130	4130	4130	4130	0
113	20241203	183900	216302390	4130	4130	4130	4130	0
114	20241203	183800	216302390	4130	4130	4130	4130	0
115	20241203	183700	216302390	4130	4130	4130	4130	0
116	20241203	183600	216302390	4130	4130	4130	4130	0
117	20241203	183500	216302390	4130	4130	4130	4130	0
118	20241203	183400	216302390	4130	4130	4130	4130	0
119	20241203	183300	216302390	4130	4130	4130	4130	0
120	20241203	183200	216302390	4130	4130	4130	4130	0
121	20241203	183100	216302390	4130	4130	4130	4130	0
122	20241203	183000	216302390	4130	4130	4130	4130	382
123	20241203	182900	216302390	4130	4130	4130	4130	0
124	20241203	182800	216302390	4130	4130	4130	4130	0
125	20241203	182700	216302390	4130	4130	4130	4130	0
126	20241203	182600	216302390	4130	4130	4130	4130	0
127	20241203	182500	216302390	4130	4130	4130	4130	0
128	20241203	182400	216302390	4130	4130	4130	4130	0
129	20241203	182300	216302390	4130	4130	4130	4130	0
130	20241203	182200	216302390	4130	4130	4130	4130	0
131	20241203	182100	216302390	4130	4130	4130	4130	0
132	20241203	182000	216302390	4130	4130	4130	4130	0
133	20241203	181900	216302390	4130	4130	4130	4130	0
134	20241203	181800	216302390	4130	4130	4130	4130	0
135	20241203	181700	216302390	4130	4130	4130	4130	0
136	20241203	181600	216302390	4130	4130	4130	4130	0
137	20241203	181500	216302390	4130	4130	4130	4130	0
138	20241203	181400	216302390	4130	4130	4130	4130	0
139	20241203	181300	216302390	4130	4130	4130	4130	0
140	20241203	181200	216302390	4130	4130	4130	4130	0
141	20241203	181100	216302390	4130	4130	4130	4130	0
142	20241203	181000	216302390	4130	4130	4130	4130	0
143	20241203	180900	216302390	4130	4130	4130	4130	0
144	20241203	180800	216302390	4130	4130	4130	4130	0
145	20241203	180700	216302390	4130	4130	4130	4130	0
146	20241203	180600	216302390	4130	4130	4130	4130	0
147	20241203	180500	216302390	4130	4130	4130	4130	0
148	20241203	180400	216302390	4130	4130	4130	4130	0
149	20241203	180300	216302390	4130	4130	4130	4130	0
150	20241203	180200	216302390	4130	4130	4130	4130	0
151	20241203	180100	216302390	4130	4130	4130	4130	0
152	20241203	180000	216302390	4130	4130	4130	4130	382
153	20241203	175900	216302390	4130	4130	4130	4130	0
154	20241203	175800	216302390	4130	4130	4130	4130	0
155	20241203	175700	216302390	4130	4130	4130	4130	0
156	20241203	175600	216302390	4130	4130	4130	4130	0
157	20241203	175500	216302390	4130	4130	4130	4130	0
158	20241203	175400	216302390	4130	4130	4130	4130	0
159	20241203	175300	216302390	4130	4130	4130	4130	0
160	20241203	175200	216302390	4130	4130	4130	4130	0
161	20241203	175100	216302390	4130	4130	4130	4130	0
162	20241203	175000	216302390	4130	4130	4130	4130	0
163	20241203	174900	216302390	4130	4130	4130	4130	0
164	20241203	174800	216302390	4130	4130	4130	4130	0
165	20241203	174700	216302390	4130	4130	4130	4130	0
166	20241203	174600	216302390	4130	4130	4130	4130	0
167	20241203	174500	216302390	4130	4130	4130	4130	0
168	20241203	174400	216302390	4130	4130	4130	4130	0
169	20241203	174300	216302390	4130	4130	4130	4130	0
170	20241203	174200	216302390	4130	4130	4130	4130	0
171	20241203	174100	216302390	4130	4130	4130	4130	0
172	20241203	174000	216302390	4130	4130	4130	4130	0
173	20241203	173900	216302390	4130	4130	4130	4130	0
174	20241203	173800	216302390	4130	4130	4130	4130	0
175	20241203	173700	216302390	4130	4130	4130	4130	0
176	20241203	173600	216302390	4130	4130	4130	4130	0
177	20241203	173500	216302390	4130	4130	4130	4130	0
178	20241203	173400	216302390	4130	4130	4130	4130	0
179	20241203	173300	216302390	4130	4130	4130	4130	0
180	20241203	173200	216302390	4130	4130	4130	4130	0
181	20241203	173100	216302390	4130	4130	4130	4130	0
182	20241203	173000	216302390	4130	4130	4130	4130	382
183	20241203	172900	216302390	4130	4130	4130	4130	0
184	20241203	172800	216302390	4130	4130	4130	4130	0
185	20241203	172700	216302390	4130	4130	4130	4130	0
186	20241203	172600	216302390	4130	4130	4130	4130	0
187	20241203	172500	216302390	4130	4130	4130	4130	0
188	20241203	172400	216302390	4130	4130	4130	4130	0
189	20241203	172300	216302390	4130	4130	4130	4130	0
190	20241203	172200	216302390	4130	4130	4130	4130	0
191	20241203	172100	216302390	4130	4130	4130	4130	0
192	20241203	172000	216302390	4130	4130	4130	4130	0
193	20241203	171900	216302390	4130	4130	4130	4130	0
194	20241203	171800	216302390	4130	4130	4130	4130	0
195	20241203	171700	216302390	4130	4130	4130	4130	0
196	20241203	171600	216302390	4130	4130	4130	4130	0
197	20241203	171500	216302390	4130	4130	4130	4130	0
198	20241203	171400	216302390	4130	4130	4130	4130	0
199	20241203	171300	216302390	4130	4130	4130	4130	0
200	20241203	171200	216302390	4130	4130	4130	4130	0
201	20241203	171100	216302390	4130	4130	4130	4130	0
202	20241203	171000	216302390	4130	4130	4130	4130	0
203	20241203	170900	216302390	4130	4130	4130	4130	0
204	20241203	170800	216302390	4130	4130	4130	4130	0
205	20241203	170700	216302390	4130	4130	4130	4130	0
206	20241203	170600	216302390	4130	4130	4130	4130	0
207	20241203	170500	216302390	4130	4130	4130	4130	0
208	20241203	170400	216302390	4130	4130	4130	4130	0
209	20241203	170300	216302390	4130	4130	4130	4130	0
210	20241203	170200	216302390	4130	4130	4130	4130	0
211	20241203	170100	216302390	4130	4130	4130	4130	0
212	20241203	170000	216302390	4130	4130	4130	4130	382
213	20241203	165900	216302390	4130	4130	4130	4130	0
214	20241203	165800	216302390	4130	4130	4130	4130	0
215	20241203	165700	216302390	4130	4130	4130	4130	0
216	20241203	165600	216302390	4130	4130	4130	4130	0
217	20241203	165500	216302390	4130	4130	4130	4130	0
218	20241203	165400	216302390	4130	4130	4130	4130	0
219	20241203	165300	216302390	4130	4130	4130	4130	0
220	20241203	165200	216302390	4130	4130	4130	4130	0
221	20241203	165100	216302390	4130	4130	4130	4130	0
222	20241203	165000	216302390	4130	4130	4130	4130	0
223	20241203	164900	216302390	4130	4130	4130	4130	0
224	20241203	164800	216302390	4130	4130	4130	4130	0
225	20241203	164700	216302390	4130	4130	4130	4130	0
226	20241203	164600	216302390	4130	4130	4130	4130	0
227	20241203	164500	216302390	4130	4130	4130	4130	0
228	20241203	164400	216302390	4130	4130	4130	4130	0
229	20241203	164300	216302390	4130	4130	4130	4130	0
230	20241203	164200	216302390	4130	4130	4130	4130	0
231	20241203	164100	216302390	4130	4130	4130	4130	0
232	20241203	164000	216302390	4130	4130	4130	4130	0
233	20241203	163900	216302390	4130	4130	4130	4130	0
234	20241203	163800	216302390	4130	4130	4130	4130	0
235	20241203	163700	216302390	4130	4130	4130	4130	0
236	20241203	163600	216302390	4130	4130	4130	4130	0
237	20241203	163500	216302390	4130	4130	4130	4130	0
238	20241203	163400	216302390	4130	4130	4130	4130	0
239	20241203	163300	216302390	4130	4130	4130	4130	0
240	20241203	163200	216302390	4130	4130	4130	4130	0
241	20241203	163100	216302390	4130	4130	4130	4130	0
242	20241203	163000	216302390	4130	4130	4130	4130	382
243	20241203	162900	216302390	4130	4130	4130	4130	0
244	20241203	162800	216302390	4130	4130	4130	4130	0
245	20241203	162700	216302390	4130	4130	4130	4130	0
246	20241203	162600	216302390	4130	4130	4130	4130	0
247	20241203	162500	216302390	4130	4130	4130	4130	0
248	20241203	162400	216302390	4130	4130	4130	4130	0
249	20241203	162300	216302390	4130	4130	4130	4130	0
250	20241203	162200	216302390	4130	4130	4130	4130	0
251	20241203	162100	216302390	4130	4130	4130	4130	0
252	20241203	162000	216302390	4130	4130	4130	4130	0
253	20241203	161900	216302390	4130	4130	4130	4130	0
254	20241203	161800	216302390	4130	4130	4130	4130	0
255	20241203	161700	216302390	4130	4130	4130	4130	0
256	20241203	161600	216302390	4130	4130	4130	4130	0
257	20241203	161500	216302390	4130	4130	4130	4130	0
258	20241203	161400	216302390	4130	4130	4130	4130	0
259	20241203	161300	216302390	4130	4130	4130	4130	0
260	20241203	161200	216302390	4130	4130	4130	4130	0
261	20241203	161100	216302390	4130	4130	4130	4130	0
262	20241203	161000	216302390	4130	4130	4130	4130	0
263	20241203	160900	216302390	4130	4130	4130	4130	0
264	20241203	160800	216302390	4130	4130	4130	4130	0
265	20241203	160700	216302390	4130	4130	4130	4130	0
266	20241203	160600	216302390	4130	4130	4130	4130	0
267	20241203	160500	216302390	4130	4130	4130	4130	0
268	20241203	160400	216302390	4130	4130	4130	4130	0
269	20241203	160300	216302390	4130	4130	4130	4130	0
270	20241203	160200	216302390	4130	4130	4130	4130	0
271	20241203	160100	216302390	4130	4130	4130	4130	0
272	20241203	160000	216302390	4130	4130	4130	4130	382
273	20241203	155900	216302390	4130	4130	4130	4130	0
274	20241203	155800	216302390	4130	4130	4130	4130	0
275	20241203	155700	216302390	4130	4130	4130	4130	0
276	20241203	155600	216302390	4130	4130	4130	4130	0
277	20241203	155500	216302390	4130	4130	4130	4130	0
278	20241203	155400	216302390	4130	4130	4130	4130	0
279	20241203	155300	216302390	4130	4130	4130	4130	0
280	20241203	155200	216302390	4130	4130	4130	4130	0
281	20241203	155100	216302390	4130	4130	4130	4130	0
282	20241203	155000	216302390	4130	4130	4130	4130	0
283	20241203	154900	216302390	4130	4130	4130	4130	0
284	20241203	154800	216302390	4130	4130	4130	4130	0
285	20241203	154700	216302390	4130	4130	4130	4130	0
286	20241203	154600	216302390	4130	4130	4130	4130	0
287	20241203	154500	216302390	4130	4130	4130	4130	0
288	20241203	154400	216302390	4130	4130	4130	4130	0
289	20241203	154300	216302390	4130	4130	4130	4130	0
290	20241203	154200	216302390	4130	4130	4130	4130	0
291	20241203	154100	216302390	4130	4130	4130	4130	0
292	20241203	154000	216302390	4130	4130	4130	4130	0
293	20241203	153900	216302390	4130	4130	4130	4130	0
294	20241203	153800	216302390	4130	4130	4130	4130	0
295	20241203	153700	216302390	4130	4130	4130	4130	0
296	20241203	153600	216302390	4130	4130	4130	4130	0
297	20241203	153500	216302390	4130	4130	4130	4130	0
298	20241203	153400	216302390	4130	4130	4130	4130	0
299	20241203	153300	216302390	4130	4130	4130	4130	0
300	20241203	153200	216302390	4130	4130	4130	4130	0
301	20241203	153100	216302390	4130	4130	4130	4130	0
302	20241203	153000	216302390	4130	4130	4130	4130	764
303	20241203	152900	214724730	4130	4130	4130	4130	0
304	20241203	152800	214724730	4130	4130	4130	4130	0
305	20241203	152700	214724730	4130	4130	4130	4130	0
306	20241203	152600	214724730	4130	4130	4130	4130	0
307	20241203	152500	214724730	4130	4130	4130	4130	0
308	20241203	152400	214724730	4130	4130	4130	4130	0
309	20241203	152300	214724730	4130	4130	4130	4130	0
310	20241203	152200	214724730	4130	4130	4130	4130	0
311	20241203	152100	214724730	4130	4130	4130	4130	0
312	20241203	152000	214724730	4130	4130	4130	4130	0
313	20241203	151900	214724730	4130	4130	4130	4130	34
314	20241203	151800	214584310	4130	4130	4130	4130	0
315	20241203	151700	214584310	4130	4130	4130	4130	1
316	20241203	151600	214580180	4100	4105	4105	4100	114
317	20241203	151500	214112365	4135	4135	4135	4135	0
318	20241203	151400	214112365	4135	4110	4135	4105	128
319	20241203	151300	213586890	4135	4135	4135	4135	0
320	20241203	151200	213586890	4135	4125	4135	4125	100
321	20241203	151100	213174380	4125	4110	4125	4110	486
322	20241203	151000	211176905	4125	4105	4125	4105	5
323	20241203	150900	211156330	4110	4110	4110	4110	91
324	20241203	150800	210782320	4125	4125	4125	4125	0
325	20241203	150700	210782320	4125	4125	4125	4125	0
326	20241203	150600	210782320	4125	4125	4125	4125	175
327	20241203	150500	210060445	4130	4120	4130	4120	558
328	20241203	150400	207761395	4130	4130	4130	4130	0
329	20241203	150300	207761395	4130	4130	4130	4130	9
330	20241203	150200	207724225	4125	4125	4125	4125	0
331	20241203	150100	207724225	4125	4125	4125	4125	84
332	20241203	150000	207377725	4130	4130	4130	4130	0
333	20241203	145900	207377725	4130	4130	4130	4125	11
334	20241203	145800	207332325	4135	4135	4135	4135	0
335	20241203	145700	207332325	4135	4135	4135	4135	0
336	20241203	145600	207332325	4135	4135	4135	4135	0
337	20241203	145500	207332325	4135	4135	4135	4135	0
338	20241203	145400	207332325	4135	4135	4135	4135	0
339	20241203	145300	207332325	4135	4135	4135	4135	6
340	20241203	145200	207307515	4135	4135	4135	4135	56
341	20241203	145100	207075955	4135	4135	4135	4135	0
342	20241203	145000	207075955	4135	4135	4135	4135	1
343	20241203	144900	207071820	4130	4140	4140	4130	12
344	20241203	144800	207022240	4140	4140	4140	4140	0
345	20241203	144700	207022240	4140	4140	4140	4140	0
346	20241203	144600	207022240	4140	4140	4140	4140	0
347	20241203	144500	207022240	4140	4140	4140	4140	0
348	20241203	144400	207022240	4140	4140	4140	4140	0
349	20241203	144300	207022240	4140	4140	4140	4140	0
350	20241203	144200	207022240	4140	4140	4140	4140	0
351	20241203	144100	207022240	4140	4140	4140	4140	0
352	20241203	144000	207022240	4140	4140	4140	4140	0
353	20241203	143900	207022240	4140	4140	4140	4140	35
354	20241203	143800	206877340	4145	4145	4145	4145	0
355	20241203	143700	206877340	4145	4145	4145	4145	0
356	20241203	143600	206877340	4145	4145	4145	4145	0
357	20241203	143500	206877340	4145	4145	4145	4145	0
358	20241203	143400	206877340	4145	4145	4145	4145	0
359	20241203	143300	206877340	4145	4145	4145	4145	0
360	20241203	143200	206877340	4145	4135	4150	4135	3374
361	20241203	143100	192917250	4140	4140	4140	4140	0
362	20241203	143000	192917250	4140	4140	4140	4140	0
363	20241203	142900	192917250	4140	4140	4140	4140	0
364	20241203	142800	192917250	4140	4140	4140	4140	0
365	20241203	142700	192917250	4140	4140	4140	4140	0
366	20241203	142600	192917250	4140	4140	4140	4140	0
367	20241203	142500	192917250	4140	4140	4140	4140	5
368	20241203	142400	192896550	4140	4140	4140	4140	0
369	20241203	142300	192896550	4140	4140	4140	4140	505
370	20241203	142200	190805850	4140	4140	4140	4140	610
371	20241203	142100	188280450	4140	4125	4140	4120	396
372	20241203	142000	186645585	4140	4140	4140	4140	588
373	20241203	141900	184211265	4125	4125	4125	4125	0
374	20241203	141800	184211265	4125	4125	4125	4125	0
375	20241203	141700	184211265	4125	4125	4125	4125	0
376	20241203	141600	184211265	4125	4125	4125	4125	0
377	20241203	141500	184211265	4125	4130	4130	4125	703
378	20241203	141400	181310630	4150	4150	4150	4150	0
379	20241203	141300	181310630	4150	4150	4150	4150	0
380	20241203	141200	181310630	4150	4150	4150	4150	0
381	20241203	141100	181310630	4150	4135	4150	4135	2085
382	20241203	141000	172675505	4140	4140	4140	4140	0
383	20241203	140900	172675505	4140	4135	4140	4135	35
384	20241203	140800	172530775	4135	4105	4135	4105	2438
385	20241203	140700	162474830	4100	4100	4100	4100	0
386	20241203	140600	162474830	4100	4100	4100	4100	0
387	20241203	140500	162474830	4100	4100	4100	4100	0
388	20241203	140400	162474830	4100	4100	4100	4100	0
389	20241203	140300	162474830	4100	4100	4100	4100	0
390	20241203	140200	162474830	4100	4100	4100	4100	0
391	20241203	140100	162474830	4100	4100	4100	4100	0
392	20241203	140000	162474830	4100	4100	4100	4100	5
393	20241203	135900	162454330	4130	4130	4130	4130	0
394	20241203	135800	162454330	4130	4130	4130	4130	0
395	20241203	135700	162454330	4130	4105	4130	4105	1010
396	20241203	135600	158305830	4130	4130	4130	4130	0
397	20241203	135500	158305830	4130	4130	4130	4130	0
398	20241203	135400	158305830	4130	4130	4130	4130	0
399	20241203	135300	158305830	4130	4130	4130	4130	0
400	20241203	135200	158305830	4130	4130	4130	4130	0
401	20241203	135100	158305830	4130	4130	4130	4130	0
402	20241203	135000	158305830	4130	4130	4130	4130	0
403	20241203	134900	158305830	4130	4130	4130	4130	0
404	20241203	134800	158305830	4130	4130	4130	4130	0
405	20241203	134700	158305830	4130	4130	4130	4130	0
406	20241203	134600	158305830	4130	4130	4130	4130	0
407	20241203	134500	158305830	4130	4130	4130	4130	0
408	20241203	134400	158305830	4130	4130	4130	4130	0
409	20241203	134300	158305830	4130	4130	4130	4130	0
410	20241203	134200	158305830	4130	4130	4130	4130	0
411	20241203	134100	158305830	4130	4130	4130	4130	0
412	20241203	134000	158305830	4130	4130	4130	4130	0
413	20241203	133900	158305830	4130	4130	4130	4130	0
414	20241203	133800	158305830	4130	4110	4130	4110	343
415	20241203	133700	156895580	4110	4110	4110	4110	0
416	20241203	133600	156895580	4110	4125	4130	4110	514
417	20241203	133500	154780530	4135	4135	4135	4135	0
418	20241203	133400	154780530	4135	4135	4135	4135	0
419	20241203	133300	154780530	4135	4135	4135	4135	0
420	20241203	133200	154780530	4135	4135	4135	4135	0
421	20241203	133100	154780530	4135	4135	4135	4135	0
422	20241203	133000	154780530	4135	4135	4135	4135	1
423	20241203	132900	154776395	4130	4130	4130	4130	2
424	20241203	132800	154768135	4140	4140	4140	4140	0
425	20241203	132700	154768135	4140	4140	4140	4140	0
426	20241203	132600	154768135	4140	4135	4145	4135	632
427	20241203	132500	152154150	4150	4150	4150	4150	0
428	20241203	132400	152154150	4150	4150	4150	4150	0
429	20241203	132300	152154150	4150	4150	4150	4150	0
430	20241203	132200	152154150	4150	4150	4150	4150	0
431	20241203	132100	152154150	4150	4150	4150	4150	0
432	20241203	132000	152154150	4150	4150	4150	4150	0
433	20241203	131900	152154150	4150	4150	4150	4150	0
434	20241203	131800	152154150	4150	4150	4150	4150	0
435	20241203	131700	152154150	4150	4150	4150	4150	0
436	20241203	131600	152154150	4150	4150	4150	4150	0
437	20241203	131500	152154150	4150	4150	4150	4150	0
438	20241203	131400	152154150	4150	4150	4150	4150	0
439	20241203	131300	152154150	4150	4150	4150	4150	0
440	20241203	131200	152154150	4150	4150	4150	4150	0
441	20241203	131100	152154150	4150	4150	4150	4150	0
442	20241203	131000	152154150	4150	4150	4150	4150	0
443	20241203	130900	152154150	4150	4150	4150	4150	0
444	20241203	130800	152154150	4150	4150	4150	4150	0
445	20241203	130700	152154150	4150	4150	4150	4150	0
446	20241203	130600	152154150	4150	4150	4150	4150	0
447	20241203	130500	152154150	4150	4150	4150	4150	0
448	20241203	130400	152154150	4150	4150	4150	4150	0
449	20241203	130300	152154150	4150	4150	4150	4150	0
450	20241203	130200	152154150	4150	4150	4150	4150	0
451	20241203	130100	152154150	4150	4150	4150	4150	0
452	20241203	130000	152154150	4150	4150	4150	4150	0
453	20241203	125900	152154150	4150	4150	4150	4150	0
454	20241203	125800	152154150	4150	4150	4150	4150	11
455	20241203	125700	152108500	4150	4150	4150	4150	0
456	20241203	125600	152108500	4150	4150	4150	4150	0
457	20241203	125500	152108500	4150	4150	4150	4150	0
458	20241203	125400	152108500	4150	4150	4150	4150	0
459	20241203	125300	152108500	4150	4150	4150	4150	0
460	20241203	125200	152108500	4150	4150	4150	4150	0
461	20241203	125100	152108500	4150	4150	4150	4150	0
462	20241203	125000	152108500	4150	4150	4150	4150	0
463	20241203	124900	152108500	4150	4150	4150	4150	0
464	20241203	124800	152108500	4150	4150	4150	4150	0
465	20241203	124700	152108500	4150	4150	4150	4150	0
466	20241203	124600	152108500	4150	4150	4150	4150	26
467	20241203	124500	152000600	4150	4150	4150	4150	0
468	20241203	124400	152000600	4150	4150	4150	4150	0
469	20241203	124300	152000600	4150	4150	4150	4150	0
470	20241203	124200	152000600	4150	4150	4150	4150	0
471	20241203	124100	152000600	4150	4150	4150	4150	0
472	20241203	124000	152000600	4150	4150	4150	4150	0
473	20241203	123900	152000600	4150	4150	4150	4150	0
474	20241203	123800	152000600	4150	4150	4150	4150	0
475	20241203	123700	152000600	4150	4150	4150	4150	0
476	20241203	123600	152000600	4150	4150	4150	4150	0
477	20241203	123500	152000600	4150	4150	4150	4150	0
478	20241203	123400	152000600	4150	4150	4150	4150	0
479	20241203	123300	152000600	4150	4150	4150	4150	0
480	20241203	123200	152000600	4150	4150	4150	4150	0
481	20241203	123100	152000600	4150	4150	4150	4150	0
482	20241203	123000	152000600	4150	4150	4150	4150	0
483	20241203	122900	152000600	4150	4150	4150	4150	0
484	20241203	122800	152000600	4150	4150	4150	4150	0
485	20241203	122700	152000600	4150	4150	4150	4150	0
486	20241203	122600	152000600	4150	4150	4150	4150	0
487	20241203	122500	152000600	4150	4150	4150	4150	1
488	20241203	122400	151996450	4150	4150	4150	4150	0
489	20241203	122300	151996450	4150	4150	4150	4150	0
490	20241203	122200	151996450	4150	4150	4150	4150	0
491	20241203	122100	151996450	4150	4150	4150	4150	0
492	20241203	122000	151996450	4150	4150	4150	4150	0
493	20241203	121900	151996450	4150	4150	4150	4150	0
494	20241203	121800	151996450	4150	4150	4150	4150	0
495	20241203	121700	151996450	4150	4150	4150	4150	1
496	20241203	121600	151992300	4080	4140	4140	4080	2199
497	20241203	121500	142946350	4140	4140	4140	4140	20
498	20241203	121400	142863550	4145	4145	4145	4145	36
499	20241203	121300	142714330	4150	4150	4150	4150	1
500	20241203	121200	142710180	4150	4150	4150	4150	0
501	20241203	121100	142710180	4150	4150	4150	4150	1
502	20241203	121000	142706030	4140	4150	4150	4140	700
503	20241203	120900	139807195	4155	4155	4155	4155	0
504	20241203	120800	139807195	4155	4155	4155	4155	0
505	20241203	120700	139807195	4155	4155	4155	4155	0
506	20241203	120600	139807195	4155	4155	4155	4155	20
507	20241203	120500	139724095	4155	4155	4155	4155	0
508	20241203	120400	139724095	4155	4155	4155	4155	2
509	20241203	120300	139715785	4155	4155	4155	4155	0
510	20241203	120200	139715785	4155	4155	4155	4155	142
511	20241203	120100	139125775	4155	4155	4155	4155	0
512	20241203	120000	139125775	4155	4155	4155	4155	2
513	20241203	115900	139117465	4155	4155	4155	4155	6
514	20241203	115800	139092535	4155	4155	4155	4155	21
515	20241203	115700	139005280	4155	4155	4155	4155	0
516	20241203	115600	139005280	4155	4155	4155	4155	0
517	20241203	115500	139005280	4155	4135	4155	4135	2
518	20241203	115400	138996990	4160	4160	4160	4160	0
519	20241203	115300	138996990	4160	4160	4160	4160	0
520	20241203	115200	138996990	4160	4160	4160	4160	0
521	20241203	115100	138996990	4160	4160	4160	4160	1
522	20241203	115000	138992830	4160	4160	4160	4160	60
523	20241203	114900	138743230	4165	4155	4165	4155	120
524	20241203	114800	138244240	4155	4155	4155	4155	200
525	20241203	114700	137413240	4155	4155	4155	4155	0
526	20241203	114600	137413240	4155	4135	4155	4135	1946
527	20241203	114500	129353945	4135	4135	4135	4135	0
528	20241203	114400	129353945	4135	4135	4135	4135	0
529	20241203	114300	129353945	4135	4130	4135	4130	54
530	20241203	114200	129130915	4135	4135	4135	4135	0
531	20241203	114100	129130915	4135	4135	4135	4135	0
532	20241203	114000	129130915	4135	4135	4135	4135	5
533	20241203	113900	129110240	4135	4135	4135	4135	0
534	20241203	113800	129110240	4135	4135	4135	4135	0
535	20241203	113700	129110240	4135	4135	4135	4135	0
536	20241203	113600	129110240	4135	4135	4135	4135	0
537	20241203	113500	129110240	4135	4135	4135	4135	14
538	20241203	113400	129052350	4135	4135	4135	4135	1
539	20241203	113300	129048215	4125	4125	4125	4125	0
540	20241203	113200	129048215	4125	4125	4125	4125	0
541	20241203	113100	129048215	4125	4125	4125	4125	0
542	20241203	113000	129048215	4125	4125	4125	4125	43
543	20241203	112900	128870840	4130	4130	4130	4130	0
544	20241203	112800	128870840	4130	4130	4130	4130	2
545	20241203	112700	128862580	4140	4140	4140	4140	0
546	20241203	112600	128862580	4140	4140	4140	4140	0
547	20241203	112500	128862580	4140	4140	4140	4140	0
548	20241203	112400	128862580	4140	4140	4140	4140	0
549	20241203	112300	128862580	4140	4140	4140	4140	0
550	20241203	112200	128862580	4140	4140	4140	4140	0
551	20241203	112100	128862580	4140	4140	4140	4140	0
552	20241203	112000	128862580	4140	4140	4140	4140	5
553	20241203	111900	128841880	4145	4145	4145	4145	0
554	20241203	111800	128841880	4145	4145	4145	4145	0
555	20241203	111700	128841880	4145	4125	4145	4125	4119
556	20241203	111600	111819325	4125	4125	4125	4125	201
557	20241203	111500	110990200	4125	4125	4125	4125	0
558	20241203	111400	110990200	4125	4125	4125	4125	1
559	20241203	111300	110986075	4115	4115	4115	4115	0
560	20241203	111200	110986075	4115	4115	4115	4115	5
561	20241203	111100	110965500	4125	4115	4125	4115	7
562	20241203	111000	110936685	4125	4115	4125	4115	67
563	20241203	110900	110660960	4120	4120	4120	4120	0
564	20241203	110800	110660960	4120	4120	4120	4120	0
565	20241203	110700	110660960	4120	4120	4120	4120	745
566	20241203	110600	107591560	4120	4120	4120	4120	0
567	20241203	110500	107591560	4120	4120	4120	4120	0
568	20241203	110400	107591560	4120	4120	4120	4120	148
569	20241203	110300	106981800	4120	4125	4125	4120	7
570	20241203	110200	106952930	4125	4120	4125	4120	152
571	20241203	110100	106325940	4125	4125	4125	4125	26
572	20241203	110000	106218690	4125	4125	4125	4125	25
573	20241203	105900	106115565	4120	4120	4120	4120	203
574	20241203	105800	105279205	4125	4125	4125	4125	5
575	20241203	105700	105258580	4125	4125	4125	4125	0
576	20241203	105600	105258580	4125	4125	4125	4125	0
577	20241203	105500	105258580	4125	4125	4125	4125	24
578	20241203	105400	105159580	4125	4125	4125	4125	0
579	20241203	105300	105159580	4125	4125	4125	4125	20
580	20241203	105200	105077080	4125	4125	4125	4125	0
581	20241203	105100	105077080	4125	4125	4125	4125	0
582	20241203	105000	105077080	4125	4125	4125	4125	6
583	20241203	104900	105052330	4125	4125	4125	4125	0
584	20241203	104800	105052330	4125	4125	4125	4125	0
585	20241203	104700	105052330	4125	4125	4125	4125	1
586	20241203	104600	105048205	4125	4125	4125	4125	0
587	20241203	104500	105048205	4125	4125	4125	4125	2
588	20241203	104400	105039955	4125	4125	4125	4125	24
589	20241203	104300	104940955	4125	4125	4125	4125	0
590	20241203	104200	104940955	4125	4125	4125	4125	0
591	20241203	104100	104940955	4125	4125	4125	4125	0
592	20241203	104000	104940955	4125	4125	4125	4125	0
593	20241203	103900	104940955	4125	4125	4125	4125	0
594	20241203	103800	104940955	4125	4125	4125	4125	0
595	20241203	103700	104940955	4125	4125	4125	4125	1
596	20241203	103600	104936830	4125	4125	4125	4125	200
597	20241203	103500	104111830	4105	4105	4105	4105	0
598	20241203	103400	104111830	4105	4105	4105	4105	300
599	20241203	103300	102880330	4125	4125	4125	4125	1
600	20241203	103200	102876205	4125	4125	4125	4125	1
601	20241203	103100	102872080	4120	4120	4120	4120	0
602	20241203	103000	102872080	4120	4120	4120	4120	200
603	20241203	102900	102048080	4120	4120	4120	4120	0
604	20241203	102800	102048080	4120	4120	4120	4120	1
605	20241203	102700	102043960	4130	4130	4130	4130	1
606	20241203	102600	102039830	4135	4125	4135	4125	956
607	20241203	102500	98091065	4125	4125	4125	4125	0
608	20241203	102400	98091065	4125	4125	4125	4125	0
609	20241203	102300	98091065	4125	4105	4125	4105	1001
610	20241203	102200	93981940	4105	4110	4125	4105	601
611	20241203	102100	91514305	4125	4125	4125	4125	0
612	20241203	102000	91514305	4125	4125	4125	4125	753
613	20241203	101900	88408180	4115	4110	4115	4110	3353
614	20241203	101800	74617280	4110	4110	4110	4110	0
615	20241203	101700	74617280	4110	4110	4110	4110	1
616	20241203	101600	74613170	4110	4110	4110	4110	1
617	20241203	101500	74609060	4110	4110	4110	4110	0
618	20241203	101400	74609060	4110	4110	4110	4110	0
619	20241203	101300	74609060	4110	4110	4110	4110	0
620	20241203	101200	74609060	4110	4110	4110	4110	30
621	20241203	101100	74485760	4115	4115	4115	4115	0
622	20241203	101000	74485760	4115	4115	4115	4115	0
623	20241203	100900	74485760	4115	4115	4115	4115	0
624	20241203	100800	74485760	4115	4115	4115	4115	0
625	20241203	100700	74485760	4115	4115	4115	4115	0
626	20241203	100600	74485760	4115	4115	4115	4115	0
627	20241203	100500	74485760	4115	4115	4115	4115	8
628	20241203	100400	74452840	4120	4120	4120	4120	0
629	20241203	100300	74452840	4120	4110	4120	4105	1281
630	20241203	100200	69188115	4110	4110	4110	4110	0
631	20241203	100100	69188115	4110	4110	4110	4110	50
632	20241203	100000	68982615	4110	4115	4115	4110	25
633	20241203	095900	68879840	4110	4110	4110	4110	0
634	20241203	095800	68879840	4110	4110	4110	4110	0
635	20241203	095700	68879840	4110	4110	4110	4110	0
636	20241203	095600	68879840	4110	4110	4110	4110	0
637	20241203	095500	68879840	4110	4110	4110	4110	0
638	20241203	095400	68879840	4110	4110	4110	4110	605
639	20241203	095300	66393290	4120	4120	4120	4120	0
640	20241203	095200	66393290	4120	4120	4120	4120	0
641	20241203	095100	66393290	4120	4120	4120	4120	0
642	20241203	095000	66393290	4120	4115	4120	4115	98
643	20241203	094900	65990015	4120	4120	4125	4115	717
644	20241203	094800	63038450	4125	4125	4125	4125	0
645	20241203	094700	63038450	4125	4125	4125	4125	0
646	20241203	094600	63038450	4125	4125	4125	4125	50
647	20241203	094500	62832200	4125	4125	4125	4125	1
648	20241203	094400	62828075	4125	4125	4125	4125	1
649	20241203	094300	62823950	4120	4120	4120	4120	516
650	20241203	094200	60698030	4125	4130	4130	4125	74
651	20241203	094100	60392760	4130	4130	4130	4130	500
652	20241203	094000	58327760	4130	4130	4130	4130	8
653	20241203	093900	58294720	4130	4130	4130	4130	0
654	20241203	093800	58294720	4130	4130	4130	4130	1
655	20241203	093700	58290590	4140	4140	4140	4140	32
656	20241203	093600	58158110	4140	4140	4140	4140	0
657	20241203	093500	58158110	4140	4125	4140	4125	989
658	20241203	093400	54075390	4125	4125	4125	4125	1
659	20241203	093300	54071265	4125	4125	4125	4125	327
660	20241203	093200	52722390	4120	4120	4120	4120	10
661	20241203	093100	52681190	4115	4120	4120	4115	210
662	20241203	093000	51816275	4130	4125	4130	4125	68
663	20241203	092900	51535600	4130	4130	4130	4130	0
664	20241203	092800	51535600	4130	4125	4130	4125	1832
665	20241203	092700	43969980	4125	4125	4125	4125	50
666	20241203	092600	43763730	4130	4130	4130	4130	0
667	20241203	092500	43763730	4130	4130	4130	4130	1
668	20241203	092400	43759600	4115	4135	4135	4115	40
669	20241203	092300	43594800	4135	4135	4135	4135	0
670	20241203	092200	43594800	4135	4135	4135	4135	35
671	20241203	092100	43450075	4135	4115	4135	4115	1199
672	20241203	092000	38502965	4130	4130	4130	4130	0
673	20241203	091900	38502965	4130	4120	4130	4120	4
674	20241203	091800	38486475	4120	4120	4130	4120	298
675	20241203	091700	37258705	4125	4125	4125	4125	44
676	20241203	091600	37077205	4125	4135	4135	4125	451
677	20241203	091500	35213320	4120	4125	4125	4120	72
678	20241203	091400	34916580	4140	4120	4145	4120	830
679	20241203	091300	31487810	4125	4110	4125	4110	735
680	20241203	091200	28466700	4110	4105	4110	4105	11
681	20241203	091100	28421540	4105	4100	4105	4100	1091
682	20241203	091000	23948270	4100	4090	4100	4090	336
683	20241203	090900	22572965	4090	4090	4090	4090	113
684	20241203	090800	22110795	4085	4085	4085	4085	0
685	20241203	090700	22110795	4085	4060	4085	4060	1614
686	20241203	090600	15540190	4060	4060	4060	4060	0
687	20241203	090500	15540190	4060	4050	4060	4050	103
688	20241203	090400	15122830	4065	4030	4065	4030	62
689	20241203	090300	14871380	4030	4030	4030	4030	114
690	20241203	090200	14411960	4070	4030	4070	4020	601
691	20241203	090100	11988985	4100	4075	4100	4075	200
692	20241203	090000	11170810	4060	4015	4060	4015	2782