KissMeData/377450/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	213100	6807890640	16640	16640	16640	16640	4995
3	20241203	213000	6807890640	16640	16640	16640	16640	0
4	20241203	212900	6807890640	16640	16640	16640	16640	0
5	20241203	212800	6807890640	16640	16640	16640	16640	0
6	20241203	212700	6807890640	16640	16640	16640	16640	0
7	20241203	212600	6807890640	16640	16640	16640	16640	0
8	20241203	212500	6807890640	16640	16640	16640	16640	0
9	20241203	212400	6807890640	16640	16640	16640	16640	0
10	20241203	212300	6807890640	16640	16640	16640	16640	0
11	20241203	212200	6807890640	16640	16640	16640	16640	0
12	20241203	212100	6807890640	16640	16640	16640	16640	0
13	20241203	212000	6807890640	16640	16640	16640	16640	0
14	20241203	211900	6807890640	16640	16640	16640	16640	0
15	20241203	211800	6807890640	16640	16640	16640	16640	0
16	20241203	211700	6807890640	16640	16640	16640	16640	0
17	20241203	211600	6807890640	16640	16640	16640	16640	0
18	20241203	211500	6807890640	16640	16640	16640	16640	0
19	20241203	211400	6807890640	16640	16640	16640	16640	0
20	20241203	211300	6807890640	16640	16640	16640	16640	0
21	20241203	211200	6807890640	16640	16640	16640	16640	0
22	20241203	211100	6807890640	16640	16640	16640	16640	0
23	20241203	211000	6807890640	16640	16640	16640	16640	0
24	20241203	210900	6807890640	16640	16640	16640	16640	0
25	20241203	210800	6807890640	16640	16640	16640	16640	0
26	20241203	210700	6807890640	16640	16640	16640	16640	0
27	20241203	210600	6807890640	16640	16640	16640	16640	0
28	20241203	210500	6807890640	16640	16640	16640	16640	0
29	20241203	210400	6807890640	16640	16640	16640	16640	0
30	20241203	210300	6807890640	16640	16640	16640	16640	0
31	20241203	210200	6807890640	16640	16640	16640	16640	0
32	20241203	210100	6807890640	16640	16640	16640	16640	4995
33	20241203	210000	6807890640	16640	16640	16640	16640	0
34	20241203	205900	6807890640	16640	16640	16640	16640	0
35	20241203	205800	6807890640	16640	16640	16640	16640	0
36	20241203	205700	6807890640	16640	16640	16640	16640	0
37	20241203	205600	6807890640	16640	16640	16640	16640	0
38	20241203	205500	6807890640	16640	16640	16640	16640	0
39	20241203	205400	6807890640	16640	16640	16640	16640	0
40	20241203	205300	6807890640	16640	16640	16640	16640	0
41	20241203	205200	6807890640	16640	16640	16640	16640	0
42	20241203	205100	6807890640	16640	16640	16640	16640	0
43	20241203	205000	6807890640	16640	16640	16640	16640	0
44	20241203	204900	6807890640	16640	16640	16640	16640	0
45	20241203	204800	6807890640	16640	16640	16640	16640	0
46	20241203	204700	6807890640	16640	16640	16640	16640	0
47	20241203	204600	6807890640	16640	16640	16640	16640	0
48	20241203	204500	6807890640	16640	16640	16640	16640	0
49	20241203	204400	6807890640	16640	16640	16640	16640	0
50	20241203	204300	6807890640	16640	16640	16640	16640	0
51	20241203	204200	6807890640	16640	16640	16640	16640	0
52	20241203	204100	6807890640	16640	16640	16640	16640	0
53	20241203	204000	6807890640	16640	16640	16640	16640	0
54	20241203	203900	6807890640	16640	16640	16640	16640	0
55	20241203	203800	6807890640	16640	16640	16640	16640	0
56	20241203	203700	6807890640	16640	16640	16640	16640	0
57	20241203	203600	6807890640	16640	16640	16640	16640	0
58	20241203	203500	6807890640	16640	16640	16640	16640	0
59	20241203	203400	6807890640	16640	16640	16640	16640	0
60	20241203	203300	6807890640	16640	16640	16640	16640	0
61	20241203	203200	6807890640	16640	16640	16640	16640	0
62	20241203	203100	6807890640	16640	16640	16640	16640	4995
63	20241203	203000	6807890640	16640	16640	16640	16640	0
64	20241203	202900	6807890640	16640	16640	16640	16640	0
65	20241203	202800	6807890640	16640	16640	16640	16640	0
66	20241203	202700	6807890640	16640	16640	16640	16640	0
67	20241203	202600	6807890640	16640	16640	16640	16640	0
68	20241203	202500	6807890640	16640	16640	16640	16640	0
69	20241203	202400	6807890640	16640	16640	16640	16640	0
70	20241203	202300	6807890640	16640	16640	16640	16640	0
71	20241203	202200	6807890640	16640	16640	16640	16640	0
72	20241203	202100	6807890640	16640	16640	16640	16640	0
73	20241203	202000	6807890640	16640	16640	16640	16640	0
74	20241203	201900	6807890640	16640	16640	16640	16640	0
75	20241203	201800	6807890640	16640	16640	16640	16640	0
76	20241203	201700	6807890640	16640	16640	16640	16640	0
77	20241203	201600	6807890640	16640	16640	16640	16640	0
78	20241203	201500	6807890640	16640	16640	16640	16640	0
79	20241203	201400	6807890640	16640	16640	16640	16640	0
80	20241203	201300	6807890640	16640	16640	16640	16640	0
81	20241203	201200	6807890640	16640	16640	16640	16640	0
82	20241203	201100	6807890640	16640	16640	16640	16640	0
83	20241203	201000	6807890640	16640	16640	16640	16640	0
84	20241203	200900	6807890640	16640	16640	16640	16640	0
85	20241203	200800	6807890640	16640	16640	16640	16640	0
86	20241203	200700	6807890640	16640	16640	16640	16640	0
87	20241203	200600	6807890640	16640	16640	16640	16640	0
88	20241203	200500	6807890640	16640	16640	16640	16640	0
89	20241203	200400	6807890640	16640	16640	16640	16640	0
90	20241203	200300	6807890640	16640	16640	16640	16640	0
91	20241203	200200	6807890640	16640	16640	16640	16640	0
92	20241203	200100	6807890640	16640	16640	16640	16640	4995
93	20241203	200000	6807890640	16640	16640	16640	16640	0
94	20241203	195900	6807890640	16640	16640	16640	16640	0
95	20241203	195800	6807890640	16640	16640	16640	16640	0
96	20241203	195700	6807890640	16640	16640	16640	16640	0
97	20241203	195600	6807890640	16640	16640	16640	16640	0
98	20241203	195500	6807890640	16640	16640	16640	16640	0
99	20241203	195400	6807890640	16640	16640	16640	16640	0
100	20241203	195300	6807890640	16640	16640	16640	16640	0
101	20241203	195200	6807890640	16640	16640	16640	16640	0
102	20241203	195100	6807890640	16640	16640	16640	16640	0
103	20241203	195000	6807890640	16640	16640	16640	16640	0
104	20241203	194900	6807890640	16640	16640	16640	16640	0
105	20241203	194800	6807890640	16640	16640	16640	16640	0
106	20241203	194700	6807890640	16640	16640	16640	16640	0
107	20241203	194600	6807890640	16640	16640	16640	16640	0
108	20241203	194500	6807890640	16640	16640	16640	16640	0
109	20241203	194400	6807890640	16640	16640	16640	16640	0
110	20241203	194300	6807890640	16640	16640	16640	16640	0
111	20241203	194200	6807890640	16640	16640	16640	16640	0
112	20241203	194100	6807890640	16640	16640	16640	16640	0
113	20241203	194000	6807890640	16640	16640	16640	16640	0
114	20241203	193900	6807890640	16640	16640	16640	16640	0
115	20241203	193800	6807890640	16640	16640	16640	16640	0
116	20241203	193700	6807890640	16640	16640	16640	16640	0
117	20241203	193600	6807890640	16640	16640	16640	16640	0
118	20241203	193500	6807890640	16640	16640	16640	16640	0
119	20241203	193400	6807890640	16640	16640	16640	16640	0
120	20241203	193300	6807890640	16640	16640	16640	16640	0
121	20241203	193200	6807890640	16640	16640	16640	16640	0
122	20241203	193100	6807890640	16640	16640	16640	16640	4995
123	20241203	193000	6807890640	16640	16640	16640	16640	0
124	20241203	192900	6807890640	16640	16640	16640	16640	0
125	20241203	192800	6807890640	16640	16640	16640	16640	0
126	20241203	192700	6807890640	16640	16640	16640	16640	0
127	20241203	192600	6807890640	16640	16640	16640	16640	0
128	20241203	192500	6807890640	16640	16640	16640	16640	0
129	20241203	192400	6807890640	16640	16640	16640	16640	0
130	20241203	192300	6807890640	16640	16640	16640	16640	0
131	20241203	192200	6807890640	16640	16640	16640	16640	0
132	20241203	192100	6807890640	16640	16640	16640	16640	0
133	20241203	192000	6807890640	16640	16640	16640	16640	0
134	20241203	191900	6807890640	16640	16640	16640	16640	0
135	20241203	191800	6807890640	16640	16640	16640	16640	0
136	20241203	191700	6807890640	16640	16640	16640	16640	0
137	20241203	191600	6807890640	16640	16640	16640	16640	0
138	20241203	191500	6807890640	16640	16640	16640	16640	0
139	20241203	191400	6807890640	16640	16640	16640	16640	0
140	20241203	191300	6807890640	16640	16640	16640	16640	0
141	20241203	191200	6807890640	16640	16640	16640	16640	0
142	20241203	191100	6807890640	16640	16640	16640	16640	0
143	20241203	191000	6807890640	16640	16640	16640	16640	0
144	20241203	190900	6807890640	16640	16640	16640	16640	0
145	20241203	190800	6807890640	16640	16640	16640	16640	0
146	20241203	190700	6807890640	16640	16640	16640	16640	0
147	20241203	190600	6807890640	16640	16640	16640	16640	0
148	20241203	190500	6807890640	16640	16640	16640	16640	0
149	20241203	190400	6807890640	16640	16640	16640	16640	0
150	20241203	190300	6807890640	16640	16640	16640	16640	0
151	20241203	190200	6807890640	16640	16640	16640	16640	0
152	20241203	190100	6807890640	16640	16640	16640	16640	4995
153	20241203	190000	6807890640	16640	16640	16640	16640	0
154	20241203	185900	6807890640	16640	16640	16640	16640	0
155	20241203	185800	6807890640	16640	16640	16640	16640	0
156	20241203	185700	6807890640	16640	16640	16640	16640	0
157	20241203	185600	6807890640	16640	16640	16640	16640	0
158	20241203	185500	6807890640	16640	16640	16640	16640	0
159	20241203	185400	6807890640	16640	16640	16640	16640	0
160	20241203	185300	6807890640	16640	16640	16640	16640	0
161	20241203	185200	6807890640	16640	16640	16640	16640	0
162	20241203	185100	6807890640	16640	16640	16640	16640	0
163	20241203	185000	6807890640	16640	16640	16640	16640	0
164	20241203	184900	6807890640	16640	16640	16640	16640	0
165	20241203	184800	6807890640	16640	16640	16640	16640	0
166	20241203	184700	6807890640	16640	16640	16640	16640	0
167	20241203	184600	6807890640	16640	16640	16640	16640	0
168	20241203	184500	6807890640	16640	16640	16640	16640	0
169	20241203	184400	6807890640	16640	16640	16640	16640	0
170	20241203	184300	6807890640	16640	16640	16640	16640	0
171	20241203	184200	6807890640	16640	16640	16640	16640	0
172	20241203	184100	6807890640	16640	16640	16640	16640	0
173	20241203	184000	6807890640	16640	16640	16640	16640	0
174	20241203	183900	6807890640	16640	16640	16640	16640	0
175	20241203	183800	6807890640	16640	16640	16640	16640	0
176	20241203	183700	6807890640	16640	16640	16640	16640	0
177	20241203	183600	6807890640	16640	16640	16640	16640	0
178	20241203	183500	6807890640	16640	16640	16640	16640	0
179	20241203	183400	6807890640	16640	16640	16640	16640	0
180	20241203	183300	6807890640	16640	16640	16640	16640	0
181	20241203	183200	6807890640	16640	16640	16640	16640	0
182	20241203	183100	6807890640	16640	16640	16640	16640	4995
183	20241203	183000	6807890640	16640	16640	16640	16640	0
184	20241203	182900	6807890640	16640	16640	16640	16640	0
185	20241203	182800	6807890640	16640	16640	16640	16640	0
186	20241203	182700	6807890640	16640	16640	16640	16640	0
187	20241203	182600	6807890640	16640	16640	16640	16640	0
188	20241203	182500	6807890640	16640	16640	16640	16640	0
189	20241203	182400	6807890640	16640	16640	16640	16640	0
190	20241203	182300	6807890640	16640	16640	16640	16640	0
191	20241203	182200	6807890640	16640	16640	16640	16640	0
192	20241203	182100	6807890640	16640	16640	16640	16640	0
193	20241203	182000	6807890640	16640	16640	16640	16640	0
194	20241203	181900	6807890640	16640	16640	16640	16640	0
195	20241203	181800	6807890640	16640	16640	16640	16640	0
196	20241203	181700	6807890640	16640	16640	16640	16640	0
197	20241203	181600	6807890640	16640	16640	16640	16640	0
198	20241203	181500	6807890640	16640	16640	16640	16640	0
199	20241203	181400	6807890640	16640	16640	16640	16640	0
200	20241203	181300	6807890640	16640	16640	16640	16640	0
201	20241203	181200	6807890640	16640	16640	16640	16640	0
202	20241203	181100	6807890640	16640	16640	16640	16640	0
203	20241203	181000	6807890640	16640	16640	16640	16640	0
204	20241203	180900	6807890640	16640	16640	16640	16640	0
205	20241203	180800	6807890640	16640	16640	16640	16640	0
206	20241203	180700	6807890640	16640	16640	16640	16640	0
207	20241203	180600	6807890640	16640	16640	16640	16640	0
208	20241203	180500	6807890640	16640	16640	16640	16640	0
209	20241203	180400	6807890640	16640	16640	16640	16640	0
210	20241203	180300	6807890640	16640	16640	16640	16640	0
211	20241203	180200	6807890640	16640	16640	16640	16640	0
212	20241203	180100	6807890640	16640	16640	16640	16640	4995
213	20241203	180000	6807890640	16640	16640	16640	16640	0
214	20241203	175900	6807890640	16640	16640	16640	16640	0
215	20241203	175800	6807890640	16640	16640	16640	16640	0
216	20241203	175700	6807890640	16640	16640	16640	16640	0
217	20241203	175600	6807890640	16640	16640	16640	16640	0
218	20241203	175500	6807890640	16640	16640	16640	16640	0
219	20241203	175400	6807890640	16640	16640	16640	16640	0
220	20241203	175300	6807890640	16640	16640	16640	16640	0
221	20241203	175200	6807890640	16640	16640	16640	16640	0
222	20241203	175100	6807890640	16640	16640	16640	16640	0
223	20241203	175000	6807890640	16640	16640	16640	16640	0
224	20241203	174900	6807890640	16640	16640	16640	16640	0
225	20241203	174800	6807890640	16640	16640	16640	16640	0
226	20241203	174700	6807890640	16640	16640	16640	16640	0
227	20241203	174600	6807890640	16640	16640	16640	16640	0
228	20241203	174500	6807890640	16640	16640	16640	16640	0
229	20241203	174400	6807890640	16640	16640	16640	16640	0
230	20241203	174300	6807890640	16640	16640	16640	16640	0
231	20241203	174200	6807890640	16640	16640	16640	16640	0
232	20241203	174100	6807890640	16640	16640	16640	16640	0
233	20241203	174000	6807890640	16640	16640	16640	16640	0
234	20241203	173900	6807890640	16640	16640	16640	16640	0
235	20241203	173800	6807890640	16640	16640	16640	16640	0
236	20241203	173700	6807890640	16640	16640	16640	16640	0
237	20241203	173600	6807890640	16640	16640	16640	16640	0
238	20241203	173500	6807890640	16640	16640	16640	16640	0
239	20241203	173400	6807890640	16640	16640	16640	16640	0
240	20241203	173300	6807890640	16640	16640	16640	16640	0
241	20241203	173200	6807890640	16640	16640	16640	16640	0
242	20241203	173100	6807890640	16640	16640	16640	16640	4995
243	20241203	173000	6807890640	16640	16640	16640	16640	0
244	20241203	172900	6807890640	16640	16640	16640	16640	0
245	20241203	172800	6807890640	16640	16640	16640	16640	0
246	20241203	172700	6807890640	16640	16640	16640	16640	0
247	20241203	172600	6807890640	16640	16640	16640	16640	0
248	20241203	172500	6807890640	16640	16640	16640	16640	0
249	20241203	172400	6807890640	16640	16640	16640	16640	0
250	20241203	172300	6807890640	16640	16640	16640	16640	0
251	20241203	172200	6807890640	16640	16640	16640	16640	0
252	20241203	172100	6807890640	16640	16640	16640	16640	0
253	20241203	172000	6807890640	16640	16640	16640	16640	0
254	20241203	171900	6807890640	16640	16640	16640	16640	0
255	20241203	171800	6807890640	16640	16640	16640	16640	0
256	20241203	171700	6807890640	16640	16640	16640	16640	0
257	20241203	171600	6807890640	16640	16640	16640	16640	0
258	20241203	171500	6807890640	16640	16640	16640	16640	0
259	20241203	171400	6807890640	16640	16640	16640	16640	0
260	20241203	171300	6807890640	16640	16640	16640	16640	0
261	20241203	171200	6807890640	16640	16640	16640	16640	0
262	20241203	171100	6807890640	16640	16640	16640	16640	0
263	20241203	171000	6807890640	16640	16640	16640	16640	0
264	20241203	170900	6807890640	16640	16640	16640	16640	0
265	20241203	170800	6807890640	16640	16640	16640	16640	0
266	20241203	170700	6807890640	16640	16640	16640	16640	0
267	20241203	170600	6807890640	16640	16640	16640	16640	0
268	20241203	170500	6807890640	16640	16640	16640	16640	0
269	20241203	170400	6807890640	16640	16640	16640	16640	0
270	20241203	170300	6807890640	16640	16640	16640	16640	0
271	20241203	170200	6807890640	16640	16640	16640	16640	0
272	20241203	170100	6807890640	16640	16640	16640	16640	4995
273	20241203	170000	6807890640	16640	16640	16640	16640	0
274	20241203	165900	6807890640	16640	16640	16640	16640	0
275	20241203	165800	6807890640	16640	16640	16640	16640	0
276	20241203	165700	6807890640	16640	16640	16640	16640	0
277	20241203	165600	6807890640	16640	16640	16640	16640	0
278	20241203	165500	6807890640	16640	16640	16640	16640	0
279	20241203	165400	6807890640	16640	16640	16640	16640	0
280	20241203	165300	6807890640	16640	16640	16640	16640	0
281	20241203	165200	6807890640	16640	16640	16640	16640	0
282	20241203	165100	6807890640	16640	16640	16640	16640	0
283	20241203	165000	6807890640	16640	16640	16640	16640	0
284	20241203	164900	6807890640	16640	16640	16640	16640	0
285	20241203	164800	6807890640	16640	16640	16640	16640	0
286	20241203	164700	6807890640	16640	16640	16640	16640	0
287	20241203	164600	6807890640	16640	16640	16640	16640	0
288	20241203	164500	6807890640	16640	16640	16640	16640	0
289	20241203	164400	6807890640	16640	16640	16640	16640	0
290	20241203	164300	6807890640	16640	16640	16640	16640	0
291	20241203	164200	6807890640	16640	16640	16640	16640	0
292	20241203	164100	6807890640	16640	16640	16640	16640	0
293	20241203	164000	6807890640	16640	16640	16640	16640	0
294	20241203	163900	6807890640	16640	16640	16640	16640	0
295	20241203	163800	6807890640	16640	16640	16640	16640	0
296	20241203	163700	6807890640	16640	16640	16640	16640	0
297	20241203	163600	6807890640	16640	16640	16640	16640	0
298	20241203	163500	6807890640	16640	16640	16640	16640	0
299	20241203	163400	6807890640	16640	16640	16640	16640	0
300	20241203	163300	6807890640	16640	16640	16640	16640	0
301	20241203	163200	6807890640	16640	16640	16640	16640	0
302	20241203	163100	6807890640	16640	16640	16640	16640	4995
303	20241203	163000	6807890640	16640	16640	16640	16640	0
304	20241203	162900	6807890640	16640	16640	16640	16640	0
305	20241203	162800	6807890640	16640	16640	16640	16640	0
306	20241203	162700	6807890640	16640	16640	16640	16640	0
307	20241203	162600	6807890640	16640	16640	16640	16640	0
308	20241203	162500	6807890640	16640	16640	16640	16640	0
309	20241203	162400	6807890640	16640	16640	16640	16640	0
310	20241203	162300	6807890640	16640	16640	16640	16640	0
311	20241203	162200	6807890640	16640	16640	16640	16640	0
312	20241203	162100	6807890640	16640	16640	16640	16640	0
313	20241203	162000	6807890640	16640	16640	16640	16640	0
314	20241203	161900	6807890640	16640	16640	16640	16640	0
315	20241203	161800	6807890640	16640	16640	16640	16640	0
316	20241203	161700	6807890640	16640	16640	16640	16640	0
317	20241203	161600	6807890640	16640	16640	16640	16640	0
318	20241203	161500	6807890640	16640	16640	16640	16640	0
319	20241203	161400	6807890640	16640	16640	16640	16640	0
320	20241203	161300	6807890640	16640	16640	16640	16640	0
321	20241203	161200	6807890640	16640	16640	16640	16640	0
322	20241203	161100	6807890640	16640	16640	16640	16640	0
323	20241203	161000	6807890640	16640	16640	16640	16640	0
324	20241203	160900	6807890640	16640	16640	16640	16640	0
325	20241203	160800	6807890640	16640	16640	16640	16640	0
326	20241203	160700	6807890640	16640	16640	16640	16640	0
327	20241203	160600	6807890640	16640	16640	16640	16640	0
328	20241203	160500	6807890640	16640	16640	16640	16640	0
329	20241203	160400	6807890640	16640	16640	16640	16640	0
330	20241203	160300	6807890640	16640	16640	16640	16640	0
331	20241203	160200	6807890640	16640	16640	16640	16640	0
332	20241203	160100	6807890640	16640	16640	16640	16640	4995
333	20241203	160000	6807890640	16640	16640	16640	16640	0
334	20241203	155900	6807890640	16640	16640	16640	16640	0
335	20241203	155800	6807890640	16640	16640	16640	16640	0
336	20241203	155700	6807890640	16640	16640	16640	16640	0
337	20241203	155600	6807890640	16640	16640	16640	16640	0
338	20241203	155500	6807890640	16640	16640	16640	16640	0
339	20241203	155400	6807890640	16640	16640	16640	16640	0
340	20241203	155300	6807890640	16640	16640	16640	16640	0
341	20241203	155200	6807890640	16640	16640	16640	16640	0
342	20241203	155100	6807890640	16640	16640	16640	16640	0
343	20241203	155000	6807890640	16640	16640	16640	16640	0
344	20241203	154900	6807890640	16640	16640	16640	16640	0
345	20241203	154800	6807890640	16640	16640	16640	16640	0
346	20241203	154700	6807890640	16640	16640	16640	16640	0
347	20241203	154600	6807890640	16640	16640	16640	16640	0
348	20241203	154500	6807890640	16640	16640	16640	16640	0
349	20241203	154400	6807890640	16640	16640	16640	16640	0
350	20241203	154300	6807890640	16640	16640	16640	16640	0
351	20241203	154200	6807890640	16640	16640	16640	16640	0
352	20241203	154100	6807890640	16640	16640	16640	16640	0
353	20241203	154000	6807890640	16640	16640	16640	16640	0
354	20241203	153900	6807890640	16640	16640	16640	16640	0
355	20241203	153800	6807890640	16640	16640	16640	16640	0
356	20241203	153700	6807890640	16640	16640	16640	16640	0
357	20241203	153600	6807890640	16640	16640	16640	16640	0
358	20241203	153500	6807890640	16640	16640	16640	16640	0
359	20241203	153400	6807890640	16640	16640	16640	16640	0
360	20241203	153300	6807890640	16640	16640	16640	16640	0
361	20241203	153200	6807890640	16640	16640	16640	16640	0
362	20241203	153100	6807890640	16640	16640	16640	16640	4995
363	20241203	153000	6807890640	16640	16640	16640	16640	4995
364	20241203	152900	6724773840	16640	16640	16640	16640	0
365	20241203	152800	6724773840	16640	16640	16640	16640	0
366	20241203	152700	6724773840	16640	16640	16640	16640	0
367	20241203	152600	6724773840	16640	16640	16640	16640	0
368	20241203	152500	6724773840	16640	16640	16640	16640	0
369	20241203	152400	6724773840	16640	16640	16640	16640	0
370	20241203	152300	6724773840	16640	16640	16640	16640	0
371	20241203	152200	6724773840	16640	16640	16640	16640	0
372	20241203	152100	6724773840	16640	16640	16640	16640	0
373	20241203	152000	6724773840	16640	16640	16640	16640	0
374	20241203	151900	6724773840	16640	16620	16640	16570	1053
375	20241203	151800	6707284330	16620	16610	16620	16600	737
376	20241203	151700	6695046820	16610	16610	16630	16610	370
377	20241203	151600	6688898800	16630	16630	16670	16600	2255
378	20241203	151500	6651350350	16630	16680	16680	16630	421
379	20241203	151400	6644336210	16690	16700	16700	16690	354
380	20241203	151300	6638424950	16710	16710	16710	16690	1824
381	20241203	151200	6607960400	16710	16720	16730	16710	73
382	20241203	151100	6606740290	16730	16710	16740	16710	1546
383	20241203	151000	6580874500	16710	16780	16800	16710	1937
384	20241203	150900	6548435470	16780	16850	16860	16780	3052
385	20241203	150800	6497020230	16860	16820	16880	16740	4404
386	20241203	150700	6422743200	16730	16730	16870	16730	5995
387	20241203	150600	6321821690	16750	16710	16800	16710	2058
388	20241203	150500	6287287980	16710	16700	16800	16700	6185
389	20241203	150400	6183655470	16700	16690	16720	16680	1974
390	20241203	150300	6150691070	16700	16710	16720	16690	1319
391	20241203	150200	6128668200	16730	16780	16790	16710	2706
392	20241203	150100	6083354610	16780	16760	16780	16730	1050
393	20241203	150000	6065767550	16770	16760	16780	16730	2432
394	20241203	145900	6025045560	16750	16740	16780	16740	5487
395	20241203	145800	5933087310	16730	16770	16790	16730	3511
396	20241203	145700	5874280890	16790	16710	16790	16710	4589
397	20241203	145600	5797412730	16700	16650	16720	16650	7025
398	20241203	145500	5680248990	16570	16680	16680	16570	1706
399	20241203	145400	5651906260	16660	16690	16690	16660	253
400	20241203	145300	5647690470	16700	16710	16710	16690	2589
401	20241203	145200	5604448530	16710	16660	16710	16570	5365
402	20241203	145100	5515322380	16660	16620	16680	16620	187
403	20241203	145000	5512210840	16700	16690	16710	16600	2385
404	20241203	144900	5472445100	16710	16620	16710	16600	1639
405	20241203	144800	5445119670	16600	16610	16610	16600	1352
406	20241203	144700	5422676460	16600	16650	16650	16600	643
407	20241203	144600	5411977380	16650	16550	16750	16550	12149
408	20241203	144500	5209439970	16570	16550	16600	16550	3400
409	20241203	144400	5153066150	16550	16480	16550	16480	2530
410	20241203	144300	5111259380	16500	16500	16500	16500	0
411	20241203	144200	5111259380	16500	16460	16530	16460	1108
412	20241203	144100	5092983020	16430	16370	16430	16340	1458
413	20241203	144000	5069113070	16370	16410	16410	16370	4840
414	20241203	143900	4989771820	16420	16410	16430	16400	651
415	20241203	143800	4979087730	16420	16460	16460	16420	1422
416	20241203	143700	4955696810	16460	16500	16500	16450	879
417	20241203	143600	4941234120	16510	16500	16510	16500	3334
418	20241203	143500	4886194570	16450	16490	16520	16400	5045
419	20241203	143400	4803210190	16470	16470	16580	16470	5487
420	20241203	143300	4712603260	16490	16440	16490	16440	2917
421	20241203	143200	4664618180	16450	16590	16600	16440	5753
422	20241203	143100	4569694550	16590	16490	16590	16440	6092
423	20241203	143000	4468985580	16440	16510	16520	16440	3775
424	20241203	142900	4406660390	16510	16440	16520	16430	2818
425	20241203	142800	4360151380	16440	16430	16530	16430	10475
426	20241203	142700	4187395630	16480	16430	16480	16420	6487
427	20241203	142600	4080549710	16410	16410	16410	16410	0
428	20241203	142500	4080549710	16410	16400	16480	16400	1065
429	20241203	142400	4063017960	16400	16460	16470	16400	617
430	20241203	142300	4052883470	16420	16410	16480	16400	4191
431	20241203	142200	3983977580	16400	16400	16410	16380	20
432	20241203	142100	3983649620	16400	16410	16410	16400	1009
433	20241203	142000	3967099850	16410	16430	16450	16400	2033
434	20241203	141900	3933726960	16420	16430	16450	16400	766
435	20241203	141800	3921138020	16430	16330	16430	16330	6061
436	20241203	141700	3821741720	16320	16300	16350	16300	281
437	20241203	141600	3817154490	16300	16340	16400	16300	2508
438	20241203	141500	3776073590	16340	16340	16380	16340	586
439	20241203	141400	3766483340	16360	16280	16380	16280	2949
440	20241203	141300	3718258220	16270	16310	16310	16270	21
441	20241203	141200	3717915990	16300	16290	16330	16290	194
442	20241203	141100	3714752080	16250	16270	16290	16240	499
443	20241203	141000	3706637280	16240	16340	16350	16240	901
444	20241203	140900	3691977930	16270	16310	16380	16240	2083
445	20241203	140800	3657981960	16370	16320	16380	16320	2805
446	20241203	140700	3612108000	16330	16290	16330	16290	401
447	20241203	140600	3605565900	16270	16240	16310	16240	429
448	20241203	140500	3598580200	16230	16330	16330	16230	1436
449	20241203	140400	3575185790	16320	16320	16400	16310	3463
450	20241203	140300	3518630770	16290	16160	16300	16160	11002
451	20241203	140200	3339532540	16210	16150	16210	16150	1591
452	20241203	140100	3313776990	16150	16170	16190	16150	494
453	20241203	140000	3305789610	16130	16120	16170	16120	1219
454	20241203	135900	3286096130	16120	16170	16250	16120	10579
455	20241203	135800	3114714890	16180	16150	16180	16100	3890
456	20241203	135700	3051894500	16150	16010	16150	15960	22279
457	20241203	135600	2694189570	16010	15990	16020	15950	1270
458	20241203	135500	2673852940	15940	15940	16010	15940	605
459	20241203	135400	2664174730	15940	15960	16010	15940	915
460	20241203	135300	2649554440	15980	15970	15980	15940	1275
461	20241203	135200	2629211650	15960	15930	15960	15930	20
462	20241203	135100	2628892510	15930	15980	15980	15930	117
463	20241203	135000	2627025600	15930	15950	16010	15930	2931
464	20241203	134900	2580215380	15950	15950	15950	15950	14
465	20241203	134800	2579992080	15990	15950	15990	15950	119
466	20241203	134700	2578091310	15990	15940	15990	15940	217
467	20241203	134600	2574623150	15960	15960	15960	15960	0
468	20241203	134500	2574623150	15960	15960	15960	15960	12
469	20241203	134400	2574431630	15990	15950	15990	15950	792
470	20241203	134300	2561776190	15980	15980	15980	15980	6
471	20241203	134200	2561680310	15890	15920	15990	15890	706
472	20241203	134100	2550414570	15930	15870	15930	15870	1290
473	20241203	134000	2529894900	15860	15870	15870	15860	65
474	20241203	133900	2528863920	15870	15870	15870	15870	4
475	20241203	133800	2528800440	15870	15870	15870	15870	20
476	20241203	133700	2528483040	15870	15870	15870	15870	34
477	20241203	133600	2527943460	15890	15890	15890	15890	0
478	20241203	133500	2527943460	15890	15840	15890	15840	639
479	20241203	133400	2517797050	15840	15840	15850	15840	18
480	20241203	133300	2517511880	15820	15850	15850	15820	325
481	20241203	133200	2512366570	15850	15880	15880	15850	135
482	20241203	133100	2510225710	15880	15890	15900	15880	187
483	20241203	133000	2507254280	15890	15900	15900	15890	267
484	20241203	132900	2503010000	15900	15900	15900	15900	139
485	20241203	132800	2500799900	15900	15900	15900	15900	303
486	20241203	132700	2495982200	15900	15920	15920	15900	440
487	20241203	132600	2488983560	15900	15950	15950	15900	196
488	20241203	132500	2485867110	15930	15960	15960	15930	3116
489	20241203	132400	2436208900	15960	15960	15960	15960	49
490	20241203	132300	2435426860	15960	15960	15960	15960	63
491	20241203	132200	2434421380	15960	15990	15990	15950	1139
492	20241203	132100	2416236530	16000	16010	16020	16000	276
493	20241203	132000	2411818800	16020	16040	16050	16010	2665
494	20241203	131900	2369094140	16040	16010	16050	16010	548
495	20241203	131800	2360301070	16040	16040	16050	16000	315
496	20241203	131700	2355250120	16040	15990	16050	15980	11367
497	20241203	131600	2173417970	15990	15960	15990	15960	1789
498	20241203	131500	2144838360	15950	15950	15960	15950	1902
499	20241203	131400	2114498500	15950	15950	15950	15950	300
500	20241203	131300	2109713500	15940	15940	15940	15940	0
501	20241203	131200	2109713500	15940	15950	15950	15930	922
502	20241203	131100	2095011460	15950	15950	15980	15950	2856
503	20241203	131000	2049388770	15950	15940	16000	15940	4985
504	20241203	130900	1969751540	15930	15920	15930	15910	365
505	20241203	130800	1963940080	15920	15900	15920	15900	814
506	20241203	130700	1950987930	15890	15880	15900	15880	343
507	20241203	130600	1945536000	15890	15840	15890	15840	1540
508	20241203	130500	1921120970	15830	15840	15840	15830	126
509	20241203	130400	1919125200	15840	15840	15840	15840	0
510	20241203	130300	1919125200	15840	15870	15880	15830	2786
511	20241203	130200	1874922090	15850	15870	15880	15850	1206
512	20241203	130100	1855785720	15870	15870	15880	15860	250
513	20241203	130000	1851818440	15860	15850	15870	15850	35
514	20241203	125900	1851263060	15850	15850	15850	15850	0
515	20241203	125800	1851263060	15850	15850	15850	15850	27
516	20241203	125700	1850835110	15850	15880	15890	15850	97
517	20241203	125600	1849295630	15880	15880	15900	15880	392
518	20241203	125500	1843064770	15880	15880	15880	15880	500
519	20241203	125400	1835124770	15880	15880	15910	15880	405
520	20241203	125300	1828687650	15880	15880	15880	15880	0
521	20241203	125200	1828687650	15880	15850	15880	15850	39
522	20241203	125100	1828068920	15880	15880	15880	15880	1
523	20241203	125000	1828053040	15880	15840	15880	15840	212
524	20241203	124900	1824686580	15840	15850	15860	15840	92
525	20241203	124800	1823227870	15850	15850	15850	15850	1
526	20241203	124700	1823212020	15860	15860	15860	15860	5
527	20241203	124600	1823132720	15840	15850	15860	15840	26
528	20241203	124500	1822720490	15810	15890	15890	15810	1705
529	20241203	124400	1795668290	15890	15910	15910	15890	1716
530	20241203	124300	1768397960	15910	15930	15930	15910	501
531	20241203	124200	1760427030	15930	15930	15930	15930	145
532	20241203	124100	1758117180	15910	15900	15930	15900	796
533	20241203	124000	1745444690	15900	15900	15900	15900	130
534	20241203	123900	1743377690	15900	15900	15900	15900	86
535	20241203	123800	1742010290	15900	15900	15900	15900	510
536	20241203	123700	1733901290	15900	15900	15900	15900	8
537	20241203	123600	1733774090	15900	15900	15900	15900	23
538	20241203	123500	1733408390	15910	15900	15910	15900	407
539	20241203	123400	1726936420	15900	15910	15910	15900	90
540	20241203	123300	1725504640	15910	15910	15910	15910	2
541	20241203	123200	1725472820	15910	15900	15910	15900	143
542	20241203	123100	1723197860	15900	15900	15900	15900	1
543	20241203	123000	1723181960	15900	15910	15910	15900	20
544	20241203	122900	1722863930	15920	15900	15920	15900	84
545	20241203	122800	1721527060	15900	15910	15910	15900	98
546	20241203	122700	1719968050	15850	15880	15910	15850	951
547	20241203	122600	1704849030	15890	15850	15890	15850	66
548	20241203	122500	1703800960	15840	15900	15900	15840	88
549	20241203	122400	1702401940	15900	15880	15900	15880	387
550	20241203	122300	1696250420	15880	15880	15880	15880	0
551	20241203	122200	1696250420	15880	15880	15880	15880	9
552	20241203	122100	1696107500	15900	15930	15940	15900	663
553	20241203	122000	1685558150	15920	15920	15920	15920	77
554	20241203	121900	1684332310	15920	15850	15960	15850	1976
555	20241203	121800	1652882590	15840	15840	15840	15840	43
556	20241203	121700	1652201470	15830	15830	15840	15830	20
557	20241203	121600	1651884850	15840	15830	15840	15830	228
558	20241203	121500	1648275470	15820	15820	15820	15820	0
559	20241203	121400	1648275470	15820	15820	15820	15820	2
560	20241203	121300	1648243830	15820	15820	15820	15820	0
561	20241203	121200	1648243830	15820	15820	15820	15820	2
562	20241203	121100	1648212190	15820	15820	15820	15820	3
563	20241203	121000	1648164730	15830	15830	15830	15830	0
564	20241203	120900	1648164730	15830	15820	15830	15820	7
565	20241203	120800	1648053970	15810	15830	15830	15800	79
566	20241203	120700	1646804350	15830	15830	15830	15820	36
567	20241203	120600	1646234550	15830	15830	15830	15830	0
568	20241203	120500	1646234550	15830	15830	15830	15830	300
569	20241203	120400	1641485550	15860	15860	15860	15860	1
570	20241203	120300	1641469690	15850	15830	15850	15830	130
571	20241203	120200	1639411390	15830	15830	15830	15830	0
572	20241203	120100	1639411390	15830	15860	15860	15830	1305
573	20241203	120000	1618752340	15860	15860	15860	15860	7
574	20241203	115900	1618641320	15850	15850	15850	15850	151
575	20241203	115800	1616247970	15850	15850	15850	15850	300
576	20241203	115700	1611492970	15860	15870	15870	15860	22
577	20241203	115600	1611143860	15880	15880	15880	15880	685
578	20241203	115500	1600266060	15890	15870	15890	15870	256
579	20241203	115400	1596198440	15900	15840	15900	15810	736
580	20241203	115300	1584533740	15890	15880	15890	15820	502
581	20241203	115200	1576586320	15900	15880	15900	15880	240
582	20241203	115100	1572771910	15920	15830	15920	15830	3499
583	20241203	115000	1517102420	15830	15840	15850	15830	333
584	20241203	114900	1511829260	15810	15810	15810	15810	5
585	20241203	114800	1511750210	15870	15870	15870	15870	10
586	20241203	114700	1511591510	15900	15900	15900	15810	1276
587	20241203	114600	1491368300	15900	15860	15900	15840	511
588	20241203	114500	1483247560	15900	15820	15900	15800	6067
589	20241203	114400	1387078980	15800	15780	15820	15780	282
590	20241203	114300	1382623750	15780	15780	15780	15780	1
591	20241203	114200	1382607970	15800	15710	15800	15700	6992
592	20241203	114100	1272415780	15720	15720	15720	15720	32
593	20241203	114000	1271912740	15730	15710	15730	15710	151
594	20241203	113900	1269537590	15710	15700	15710	15700	70
595	20241203	113800	1268438390	15700	15670	15710	15650	709
596	20241203	113700	1257308450	15670	15630	15680	15630	80
597	20241203	113600	1256057270	15700	15700	15700	15700	0
598	20241203	113500	1256057270	15700	15700	15700	15700	0
599	20241203	113400	1256057270	15700	15700	15700	15700	1
600	20241203	113300	1256041570	15700	15690	15700	15690	158
601	20241203	113200	1253561600	15500	15680	15710	15500	1432
602	20241203	113100	1231118640	15680	15680	15680	15680	0
603	20241203	113000	1231118640	15680	15610	15680	15610	819
604	20241203	112900	1218295250	15600	15560	15610	15560	1080
605	20241203	112800	1201452590	15560	15560	15560	15560	0
606	20241203	112700	1201452590	15560	15560	15560	15560	28
607	20241203	112600	1201016910	15570	15570	15570	15570	16
608	20241203	112500	1200767790	15580	15580	15580	15580	379
609	20241203	112400	1194862970	15550	15510	15570	15510	776
610	20241203	112300	1182805810	15500	15500	15500	15500	0
611	20241203	112200	1182805810	15500	15520	15520	15500	257
612	20241203	112100	1178822290	15520	15520	15520	15520	64
613	20241203	112000	1177829010	15520	15530	15550	15520	66
614	20241203	111900	1176802950	15550	15550	15550	15550	0
615	20241203	111800	1176802950	15550	15550	15550	15550	0
616	20241203	111700	1176802950	15550	15530	15550	15530	150
617	20241203	111600	1174470540	15490	15490	15490	15490	0
618	20241203	111500	1174470540	15490	15490	15490	15490	0
619	20241203	111400	1174470540	15490	15490	15490	15490	0
620	20241203	111300	1174470540	15490	15490	15490	15490	0
621	20241203	111200	1174470540	15490	15510	15580	15490	3731
622	20241203	111100	1116544840	15520	15520	15520	15520	1431
623	20241203	111000	1094335720	15510	15510	15510	15510	3
624	20241203	110900	1094289190	15490	15490	15490	15490	20
625	20241203	110800	1093979390	15500	15500	15510	15500	1413
626	20241203	110700	1072067280	15500	15470	15500	15470	1000
627	20241203	110600	1056568500	15480	15480	15480	15460	665
628	20241203	110500	1046280720	15480	15480	15480	15480	60
629	20241203	110400	1045351920	15480	15480	15480	15480	17
630	20241203	110300	1045088760	15470	15470	15470	15470	1
631	20241203	110200	1045073290	15470	15470	15470	15470	0
632	20241203	110100	1045073290	15470	15470	15470	15470	1
633	20241203	110000	1045057820	15470	15470	15470	15470	1
634	20241203	105900	1045042350	15490	15490	15490	15490	0
635	20241203	105800	1045042350	15490	15490	15490	15490	11
636	20241203	105700	1044871960	15480	15500	15500	15480	222
637	20241203	105600	1041430990	15490	15410	15490	15410	13
638	20241203	105500	1041230020	15410	15420	15420	15410	500
639	20241203	105400	1033523390	15490	15480	15490	15480	8
640	20241203	105300	1033399540	15400	15400	15400	15400	0
641	20241203	105200	1033399540	15400	15400	15400	15400	0
642	20241203	105100	1033399540	15400	15480	15490	15400	1002
643	20241203	105000	1017963700	15430	15430	15430	15430	0
644	20241203	104900	1017963700	15430	15470	15500	15430	290
645	20241203	104800	1013471620	15490	15460	15490	15460	501
646	20241203	104700	1005711620	15420	15420	15420	15420	0
647	20241203	104600	1005711620	15420	15400	15420	15400	22
648	20241203	104500	1005372590	15400	15400	15400	15400	0
649	20241203	104400	1005372590	15400	15400	15400	15400	1
650	20241203	104300	1005357190	15400	15400	15400	15400	94
651	20241203	104200	1003909590	15400	15390	15400	15390	106
652	20241203	104100	1002277200	15390	15390	15390	15390	0
653	20241203	104000	1002277200	15390	15390	15390	15390	1
654	20241203	103900	1002261810	15350	15390	15390	15350	8
655	20241203	103800	1002138730	15400	15400	15400	15400	5
656	20241203	103700	1002061730	15390	15390	15390	15390	1
657	20241203	103600	1002046340	15390	15380	15390	15380	21
658	20241203	103500	1001723260	15370	15400	15400	15340	2473
659	20241203	103400	963721320	15400	15410	15410	15400	211
660	20241203	103300	960471700	15420	15420	15420	15420	0
661	20241203	103200	960471700	15420	15420	15420	15420	324
662	20241203	103100	955475620	15420	15440	15440	15420	80
663	20241203	103000	954241080	15440	15440	15440	15440	60
664	20241203	102900	953314680	15450	15470	15470	15450	543
665	20241203	102800	944924690	15500	15500	15500	15500	0
666	20241203	102700	944924690	15500	15500	15500	15500	9
667	20241203	102600	944785190	15500	15500	15500	15500	0
668	20241203	102500	944785190	15500	15480	15500	15480	44
669	20241203	102400	944103630	15480	15480	15480	15480	10
670	20241203	102300	943948830	15470	15470	15470	15470	1
671	20241203	102200	943933360	15470	15470	15470	15470	37
672	20241203	102100	943360970	15400	15400	15400	15400	0
673	20241203	102000	943360970	15400	15400	15400	15400	0
674	20241203	101900	943360970	15400	15430	15430	15400	998
675	20241203	101800	927988720	15500	15500	15500	15500	3
676	20241203	101700	927942220	15500	15500	15500	15500	2
677	20241203	101600	927911220	15500	15400	15500	15400	637
678	20241203	101500	918079200	15450	15440	15450	15400	1175
679	20241203	101400	899973030	15440	15440	15440	15440	83
680	20241203	101300	898691510	15440	15460	15490	15440	1011
681	20241203	101200	883080950	15490	15490	15490	15490	0
682	20241203	101100	883080950	15490	15500	15500	15490	428
683	20241203	101000	876451110	15520	15520	15520	15520	10
684	20241203	100900	876295910	15500	15520	15520	15500	50
685	20241203	100800	875520870	15520	15520	15520	15520	109
686	20241203	100700	873829190	15510	15510	15510	15510	107
687	20241203	100600	872169620	15510	15510	15510	15500	761
688	20241203	100500	860372810	15510	15550	15550	15510	34
689	20241203	100400	859845390	15550	15550	15550	15550	1
690	20241203	100300	859829840	15550	15550	15550	15550	6
691	20241203	100200	859736540	15550	15550	15550	15550	2
692	20241203	100100	859705440	15510	15510	15510	15510	2
693	20241203	100000	859674420	15550	15550	15550	15550	0
694	20241203	095900	859674420	15550	15550	15550	15550	90
695	20241203	095800	858274920	15550	15580	15590	15550	3021
696	20241203	095700	811255210	15580	15500	15580	15500	2210
697	20241203	095600	776934310	15500	15490	15500	15490	2872
698	20241203	095500	732446200	15500	15460	15500	15450	2651
699	20241203	095400	691395200	15460	15490	15490	15460	7
700	20241203	095300	691286830	15500	15500	15500	15490	1015
701	20241203	095200	675554380	15500	15490	15500	15490	1111
702	20241203	095100	658334990	15490	15510	15510	15490	413
703	20241203	095000	651937500	15500	15500	15500	15500	0
704	20241203	094900	651937500	15500	15500	15500	15500	188
705	20241203	094800	649023500	15490	15490	15490	15490	21
706	20241203	094700	648698210	15450	15490	15490	15450	153
707	20241203	094600	646332580	15500	15490	15500	15490	84
708	20241203	094500	645031410	15490	15470	15490	15470	225
709	20241203	094400	641548310	15470	15470	15470	15470	1
710	20241203	094300	641532840	15460	15480	15480	15460	39
711	20241203	094200	640929620	15480	15480	15480	15480	10
712	20241203	094100	640774820	15480	15480	15480	15480	11
713	20241203	094000	640604540	15480	15480	15550	15480	387
714	20241203	093900	634598510	15400	15440	15440	15400	3000
715	20241203	093800	588395890	15440	15410	15440	15400	1501
716	20241203	093700	565277570	15410	15410	15410	15410	0
717	20241203	093600	565277570	15410	15590	15600	15400	4583
718	20241203	093500	494545870	15590	15590	15590	15590	10
719	20241203	093400	494389970	15490	15490	15490	15490	0
720	20241203	093300	494389970	15490	15600	15660	15490	1802
721	20241203	093200	466400270	15590	15590	15590	15590	500
722	20241203	093100	458605270	15580	15680	15710	15580	1506
723	20241203	093000	435068810	15660	15660	15670	15660	144
724	20241203	092900	432813610	15660	15600	15660	15600	2206
725	20241203	092800	398297230	15600	15620	15620	15490	2558
726	20241203	092700	358620030	15620	15600	15620	15600	890
727	20241203	092600	344720720	15560	15560	15560	15560	236
728	20241203	092500	341048560	15510	15440	15510	15440	1044
729	20241203	092400	324857830	15430	15510	15510	15430	1527
730	20241203	092300	301222520	15510	15510	15510	15510	10
731	20241203	092200	301067420	15510	15450	15510	15450	727
732	20241203	092100	289818880	15450	15460	15460	15450	541
733	20241203	092000	281460170	15450	15510	15510	15450	1689
734	20241203	091900	255299920	15500	15510	15510	15500	450
735	20241203	091800	248321200	15510	15510	15510	15510	136
736	20241203	091700	246211840	15510	15520	15520	15510	347
737	20241203	091600	240829760	15510	15500	15510	15500	283
738	20241203	091500	236440520	15500	15500	15500	15500	100
739	20241203	091400	234890520	15480	15500	15500	15480	391
740	20241203	091300	228836890	15500	15490	15500	15490	87
741	20241203	091200	227488670	15480	15480	15540	15470	1341
742	20241203	091100	206735660	15470	15490	15540	15470	655
743	20241203	091000	196597100	15490	15570	15570	15480	1652
744	20241203	090900	170932080	15560	15620	15620	15560	916
745	20241203	090800	156642410	15610	15610	15610	15610	115
746	20241203	090700	154847260	15650	15650	15650	15650	218
747	20241203	090600	151435560	15660	15770	15770	15650	275
748	20241203	090500	147103010	15770	15650	15770	15650	2184
749	20241203	090400	112867830	15560	15640	15640	15560	225
750	20241203	090300	109350750	15540	15540	15540	15540	200
751	20241203	090200	106242750	15700	15700	15700	15700	346
752	20241203	090100	100810550	15700	15790	15790	15700	2038
753	20241203	090000	68766820	15700	15800	15800	15460	4389