KissMeData/451250/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	214500	1758038020	9650	9650	9650	9650	2682
3	20241211	214400	1758038020	9650	9650	9650	9650	0
4	20241211	214300	1758038020	9650	9650	9650	9650	0
5	20241211	214200	1758038020	9650	9650	9650	9650	0
6	20241211	214100	1758038020	9650	9650	9650	9650	0
7	20241211	214000	1758038020	9650	9650	9650	9650	0
8	20241211	213900	1758038020	9650	9650	9650	9650	0
9	20241211	213800	1758038020	9650	9650	9650	9650	0
10	20241211	213700	1758038020	9650	9650	9650	9650	0
11	20241211	213600	1758038020	9650	9650	9650	9650	0
12	20241211	213500	1758038020	9650	9650	9650	9650	0
13	20241211	213400	1758038020	9650	9650	9650	9650	0
14	20241211	213300	1758038020	9650	9650	9650	9650	0
15	20241211	213200	1758038020	9650	9650	9650	9650	0
16	20241211	213100	1758038020	9650	9650	9650	9650	0
17	20241211	213000	1758038020	9650	9650	9650	9650	0
18	20241211	212900	1758038020	9650	9650	9650	9650	0
19	20241211	212800	1758038020	9650	9650	9650	9650	0
20	20241211	212700	1758038020	9650	9650	9650	9650	0
21	20241211	212600	1758038020	9650	9650	9650	9650	0
22	20241211	212500	1758038020	9650	9650	9650	9650	0
23	20241211	212400	1758038020	9650	9650	9650	9650	0
24	20241211	212300	1758038020	9650	9650	9650	9650	0
25	20241211	212200	1758038020	9650	9650	9650	9650	0
26	20241211	212100	1758038020	9650	9650	9650	9650	0
27	20241211	212000	1758038020	9650	9650	9650	9650	0
28	20241211	211900	1758038020	9650	9650	9650	9650	0
29	20241211	211800	1758038020	9650	9650	9650	9650	0
30	20241211	211700	1758038020	9650	9650	9650	9650	0
31	20241211	211600	1758038020	9650	9650	9650	9650	0
32	20241211	211500	1758038020	9650	9650	9650	9650	2682
33	20241211	211400	1758038020	9650	9650	9650	9650	0
34	20241211	211300	1758038020	9650	9650	9650	9650	0
35	20241211	211200	1758038020	9650	9650	9650	9650	0
36	20241211	211100	1758038020	9650	9650	9650	9650	0
37	20241211	211000	1758038020	9650	9650	9650	9650	0
38	20241211	210900	1758038020	9650	9650	9650	9650	0
39	20241211	210800	1758038020	9650	9650	9650	9650	0
40	20241211	210700	1758038020	9650	9650	9650	9650	0
41	20241211	210600	1758038020	9650	9650	9650	9650	0
42	20241211	210500	1758038020	9650	9650	9650	9650	0
43	20241211	210400	1758038020	9650	9650	9650	9650	0
44	20241211	210300	1758038020	9650	9650	9650	9650	0
45	20241211	210200	1758038020	9650	9650	9650	9650	0
46	20241211	210100	1758038020	9650	9650	9650	9650	0
47	20241211	210000	1758038020	9650	9650	9650	9650	0
48	20241211	205900	1758038020	9650	9650	9650	9650	0
49	20241211	205800	1758038020	9650	9650	9650	9650	0
50	20241211	205700	1758038020	9650	9650	9650	9650	0
51	20241211	205600	1758038020	9650	9650	9650	9650	0
52	20241211	205500	1758038020	9650	9650	9650	9650	0
53	20241211	205400	1758038020	9650	9650	9650	9650	0
54	20241211	205300	1758038020	9650	9650	9650	9650	0
55	20241211	205200	1758038020	9650	9650	9650	9650	0
56	20241211	205100	1758038020	9650	9650	9650	9650	0
57	20241211	205000	1758038020	9650	9650	9650	9650	0
58	20241211	204900	1758038020	9650	9650	9650	9650	0
59	20241211	204800	1758038020	9650	9650	9650	9650	0
60	20241211	204700	1758038020	9650	9650	9650	9650	0
61	20241211	204600	1758038020	9650	9650	9650	9650	0
62	20241211	204500	1758038020	9650	9650	9650	9650	2682
63	20241211	204400	1758038020	9650	9650	9650	9650	0
64	20241211	204300	1758038020	9650	9650	9650	9650	0
65	20241211	204200	1758038020	9650	9650	9650	9650	0
66	20241211	204100	1758038020	9650	9650	9650	9650	0
67	20241211	204000	1758038020	9650	9650	9650	9650	0
68	20241211	203900	1758038020	9650	9650	9650	9650	0
69	20241211	203800	1758038020	9650	9650	9650	9650	0
70	20241211	203700	1758038020	9650	9650	9650	9650	0
71	20241211	203600	1758038020	9650	9650	9650	9650	0
72	20241211	203500	1758038020	9650	9650	9650	9650	0
73	20241211	203400	1758038020	9650	9650	9650	9650	0
74	20241211	203300	1758038020	9650	9650	9650	9650	0
75	20241211	203200	1758038020	9650	9650	9650	9650	0
76	20241211	203100	1758038020	9650	9650	9650	9650	0
77	20241211	203000	1758038020	9650	9650	9650	9650	0
78	20241211	202900	1758038020	9650	9650	9650	9650	0
79	20241211	202800	1758038020	9650	9650	9650	9650	0
80	20241211	202700	1758038020	9650	9650	9650	9650	0
81	20241211	202600	1758038020	9650	9650	9650	9650	0
82	20241211	202500	1758038020	9650	9650	9650	9650	0
83	20241211	202400	1758038020	9650	9650	9650	9650	0
84	20241211	202300	1758038020	9650	9650	9650	9650	0
85	20241211	202200	1758038020	9650	9650	9650	9650	0
86	20241211	202100	1758038020	9650	9650	9650	9650	0
87	20241211	202000	1758038020	9650	9650	9650	9650	0
88	20241211	201900	1758038020	9650	9650	9650	9650	0
89	20241211	201800	1758038020	9650	9650	9650	9650	0
90	20241211	201700	1758038020	9650	9650	9650	9650	0
91	20241211	201600	1758038020	9650	9650	9650	9650	0
92	20241211	201500	1758038020	9650	9650	9650	9650	2682
93	20241211	201400	1758038020	9650	9650	9650	9650	0
94	20241211	201300	1758038020	9650	9650	9650	9650	0
95	20241211	201200	1758038020	9650	9650	9650	9650	0
96	20241211	201100	1758038020	9650	9650	9650	9650	0
97	20241211	201000	1758038020	9650	9650	9650	9650	0
98	20241211	200900	1758038020	9650	9650	9650	9650	0
99	20241211	200800	1758038020	9650	9650	9650	9650	0
100	20241211	200700	1758038020	9650	9650	9650	9650	0
101	20241211	200600	1758038020	9650	9650	9650	9650	0
102	20241211	200500	1758038020	9650	9650	9650	9650	0
103	20241211	200400	1758038020	9650	9650	9650	9650	0
104	20241211	200300	1758038020	9650	9650	9650	9650	0
105	20241211	200200	1758038020	9650	9650	9650	9650	0
106	20241211	200100	1758038020	9650	9650	9650	9650	0
107	20241211	200000	1758038020	9650	9650	9650	9650	0
108	20241211	195900	1758038020	9650	9650	9650	9650	0
109	20241211	195800	1758038020	9650	9650	9650	9650	0
110	20241211	195700	1758038020	9650	9650	9650	9650	0
111	20241211	195600	1758038020	9650	9650	9650	9650	0
112	20241211	195500	1758038020	9650	9650	9650	9650	0
113	20241211	195400	1758038020	9650	9650	9650	9650	0
114	20241211	195300	1758038020	9650	9650	9650	9650	0
115	20241211	195200	1758038020	9650	9650	9650	9650	0
116	20241211	195100	1758038020	9650	9650	9650	9650	0
117	20241211	195000	1758038020	9650	9650	9650	9650	0
118	20241211	194900	1758038020	9650	9650	9650	9650	0
119	20241211	194800	1758038020	9650	9650	9650	9650	0
120	20241211	194700	1758038020	9650	9650	9650	9650	0
121	20241211	194600	1758038020	9650	9650	9650	9650	0
122	20241211	194500	1758038020	9650	9650	9650	9650	2682
123	20241211	194400	1758038020	9650	9650	9650	9650	0
124	20241211	194300	1758038020	9650	9650	9650	9650	0
125	20241211	194200	1758038020	9650	9650	9650	9650	0
126	20241211	194100	1758038020	9650	9650	9650	9650	0
127	20241211	194000	1758038020	9650	9650	9650	9650	0
128	20241211	193900	1758038020	9650	9650	9650	9650	0
129	20241211	193800	1758038020	9650	9650	9650	9650	0
130	20241211	193700	1758038020	9650	9650	9650	9650	0
131	20241211	193600	1758038020	9650	9650	9650	9650	0
132	20241211	193500	1758038020	9650	9650	9650	9650	0
133	20241211	193400	1758038020	9650	9650	9650	9650	0
134	20241211	193300	1758038020	9650	9650	9650	9650	0
135	20241211	193200	1758038020	9650	9650	9650	9650	0
136	20241211	193100	1758038020	9650	9650	9650	9650	0
137	20241211	193000	1758038020	9650	9650	9650	9650	0
138	20241211	192900	1758038020	9650	9650	9650	9650	0
139	20241211	192800	1758038020	9650	9650	9650	9650	0
140	20241211	192700	1758038020	9650	9650	9650	9650	0
141	20241211	192600	1758038020	9650	9650	9650	9650	0
142	20241211	192500	1758038020	9650	9650	9650	9650	0
143	20241211	192400	1758038020	9650	9650	9650	9650	0
144	20241211	192300	1758038020	9650	9650	9650	9650	0
145	20241211	192200	1758038020	9650	9650	9650	9650	0
146	20241211	192100	1758038020	9650	9650	9650	9650	0
147	20241211	192000	1758038020	9650	9650	9650	9650	0
148	20241211	191900	1758038020	9650	9650	9650	9650	0
149	20241211	191800	1758038020	9650	9650	9650	9650	0
150	20241211	191700	1758038020	9650	9650	9650	9650	0
151	20241211	191600	1758038020	9650	9650	9650	9650	0
152	20241211	191500	1758038020	9650	9650	9650	9650	2682
153	20241211	191400	1758038020	9650	9650	9650	9650	0
154	20241211	191300	1758038020	9650	9650	9650	9650	0
155	20241211	191200	1758038020	9650	9650	9650	9650	0
156	20241211	191100	1758038020	9650	9650	9650	9650	0
157	20241211	191000	1758038020	9650	9650	9650	9650	0
158	20241211	190900	1758038020	9650	9650	9650	9650	0
159	20241211	190800	1758038020	9650	9650	9650	9650	0
160	20241211	190700	1758038020	9650	9650	9650	9650	0
161	20241211	190600	1758038020	9650	9650	9650	9650	0
162	20241211	190500	1758038020	9650	9650	9650	9650	0
163	20241211	190400	1758038020	9650	9650	9650	9650	0
164	20241211	190300	1758038020	9650	9650	9650	9650	0
165	20241211	190200	1758038020	9650	9650	9650	9650	0
166	20241211	190100	1758038020	9650	9650	9650	9650	0
167	20241211	190000	1758038020	9650	9650	9650	9650	0
168	20241211	185900	1758038020	9650	9650	9650	9650	0
169	20241211	185800	1758038020	9650	9650	9650	9650	0
170	20241211	185700	1758038020	9650	9650	9650	9650	0
171	20241211	185600	1758038020	9650	9650	9650	9650	0
172	20241211	185500	1758038020	9650	9650	9650	9650	0
173	20241211	185400	1758038020	9650	9650	9650	9650	0
174	20241211	185300	1758038020	9650	9650	9650	9650	0
175	20241211	185200	1758038020	9650	9650	9650	9650	0
176	20241211	185100	1758038020	9650	9650	9650	9650	0
177	20241211	185000	1758038020	9650	9650	9650	9650	0
178	20241211	184900	1758038020	9650	9650	9650	9650	0
179	20241211	184800	1758038020	9650	9650	9650	9650	0
180	20241211	184700	1758038020	9650	9650	9650	9650	0
181	20241211	184600	1758038020	9650	9650	9650	9650	0
182	20241211	184500	1758038020	9650	9650	9650	9650	2682
183	20241211	184400	1758038020	9650	9650	9650	9650	0
184	20241211	184300	1758038020	9650	9650	9650	9650	0
185	20241211	184200	1758038020	9650	9650	9650	9650	0
186	20241211	184100	1758038020	9650	9650	9650	9650	0
187	20241211	184000	1758038020	9650	9650	9650	9650	0
188	20241211	183900	1758038020	9650	9650	9650	9650	0
189	20241211	183800	1758038020	9650	9650	9650	9650	0
190	20241211	183700	1758038020	9650	9650	9650	9650	0
191	20241211	183600	1758038020	9650	9650	9650	9650	0
192	20241211	183500	1758038020	9650	9650	9650	9650	0
193	20241211	183400	1758038020	9650	9650	9650	9650	0
194	20241211	183300	1758038020	9650	9650	9650	9650	0
195	20241211	183200	1758038020	9650	9650	9650	9650	0
196	20241211	183100	1758038020	9650	9650	9650	9650	0
197	20241211	183000	1758038020	9650	9650	9650	9650	0
198	20241211	182900	1758038020	9650	9650	9650	9650	0
199	20241211	182800	1758038020	9650	9650	9650	9650	0
200	20241211	182700	1758038020	9650	9650	9650	9650	0
201	20241211	182600	1758038020	9650	9650	9650	9650	0
202	20241211	182500	1758038020	9650	9650	9650	9650	0
203	20241211	182400	1758038020	9650	9650	9650	9650	0
204	20241211	182300	1758038020	9650	9650	9650	9650	0
205	20241211	182200	1758038020	9650	9650	9650	9650	0
206	20241211	182100	1758038020	9650	9650	9650	9650	0
207	20241211	182000	1758038020	9650	9650	9650	9650	0
208	20241211	181900	1758038020	9650	9650	9650	9650	0
209	20241211	181800	1758038020	9650	9650	9650	9650	0
210	20241211	181700	1758038020	9650	9650	9650	9650	0
211	20241211	181600	1758038020	9650	9650	9650	9650	0
212	20241211	181500	1758038020	9650	9650	9650	9650	2682
213	20241211	181400	1758038020	9650	9650	9650	9650	0
214	20241211	181300	1758038020	9650	9650	9650	9650	0
215	20241211	181200	1758038020	9650	9650	9650	9650	0
216	20241211	181100	1758038020	9650	9650	9650	9650	0
217	20241211	181000	1758038020	9650	9650	9650	9650	0
218	20241211	180900	1758038020	9650	9650	9650	9650	0
219	20241211	180800	1758038020	9650	9650	9650	9650	0
220	20241211	180700	1758038020	9650	9650	9650	9650	0
221	20241211	180600	1758038020	9650	9650	9650	9650	0
222	20241211	180500	1758038020	9650	9650	9650	9650	0
223	20241211	180400	1758038020	9650	9650	9650	9650	0
224	20241211	180300	1758038020	9650	9650	9650	9650	0
225	20241211	180200	1758038020	9650	9650	9650	9650	0
226	20241211	180100	1758038020	9650	9650	9650	9650	0
227	20241211	180000	1758038020	9650	9650	9650	9650	0
228	20241211	175900	1758038020	9650	9650	9650	9650	0
229	20241211	175800	1758038020	9650	9650	9650	9650	0
230	20241211	175700	1758038020	9650	9650	9650	9650	0
231	20241211	175600	1758038020	9650	9650	9650	9650	0
232	20241211	175500	1758038020	9650	9650	9650	9650	0
233	20241211	175400	1758038020	9650	9650	9650	9650	0
234	20241211	175300	1758038020	9650	9650	9650	9650	0
235	20241211	175200	1758038020	9650	9650	9650	9650	0
236	20241211	175100	1758038020	9650	9650	9650	9650	0
237	20241211	175000	1758038020	9650	9650	9650	9650	0
238	20241211	174900	1758038020	9650	9650	9650	9650	0
239	20241211	174800	1758038020	9650	9650	9650	9650	0
240	20241211	174700	1758038020	9650	9650	9650	9650	0
241	20241211	174600	1758038020	9650	9650	9650	9650	0
242	20241211	174500	1758038020	9650	9650	9650	9650	2682
243	20241211	174400	1758038020	9650	9650	9650	9650	0
244	20241211	174300	1758038020	9650	9650	9650	9650	0
245	20241211	174200	1758038020	9650	9650	9650	9650	0
246	20241211	174100	1758038020	9650	9650	9650	9650	0
247	20241211	174000	1758038020	9650	9650	9650	9650	0
248	20241211	173900	1758038020	9650	9650	9650	9650	0
249	20241211	173800	1758038020	9650	9650	9650	9650	0
250	20241211	173700	1758038020	9650	9650	9650	9650	0
251	20241211	173600	1758038020	9650	9650	9650	9650	0
252	20241211	173500	1758038020	9650	9650	9650	9650	0
253	20241211	173400	1758038020	9650	9650	9650	9650	0
254	20241211	173300	1758038020	9650	9650	9650	9650	0
255	20241211	173200	1758038020	9650	9650	9650	9650	0
256	20241211	173100	1758038020	9650	9650	9650	9650	0
257	20241211	173000	1758038020	9650	9650	9650	9650	0
258	20241211	172900	1758038020	9650	9650	9650	9650	0
259	20241211	172800	1758038020	9650	9650	9650	9650	0
260	20241211	172700	1758038020	9650	9650	9650	9650	0
261	20241211	172600	1758038020	9650	9650	9650	9650	0
262	20241211	172500	1758038020	9650	9650	9650	9650	0
263	20241211	172400	1758038020	9650	9650	9650	9650	0
264	20241211	172300	1758038020	9650	9650	9650	9650	0
265	20241211	172200	1758038020	9650	9650	9650	9650	0
266	20241211	172100	1758038020	9650	9650	9650	9650	0
267	20241211	172000	1758038020	9650	9650	9650	9650	0
268	20241211	171900	1758038020	9650	9650	9650	9650	0
269	20241211	171800	1758038020	9650	9650	9650	9650	0
270	20241211	171700	1758038020	9650	9650	9650	9650	0
271	20241211	171600	1758038020	9650	9650	9650	9650	0
272	20241211	171500	1758038020	9650	9650	9650	9650	2682
273	20241211	171400	1758038020	9650	9650	9650	9650	0
274	20241211	171300	1758038020	9650	9650	9650	9650	0
275	20241211	171200	1758038020	9650	9650	9650	9650	0
276	20241211	171100	1758038020	9650	9650	9650	9650	0
277	20241211	171000	1758038020	9650	9650	9650	9650	0
278	20241211	170900	1758038020	9650	9650	9650	9650	0
279	20241211	170800	1758038020	9650	9650	9650	9650	0
280	20241211	170700	1758038020	9650	9650	9650	9650	0
281	20241211	170600	1758038020	9650	9650	9650	9650	0
282	20241211	170500	1758038020	9650	9650	9650	9650	0
283	20241211	170400	1758038020	9650	9650	9650	9650	0
284	20241211	170300	1758038020	9650	9650	9650	9650	0
285	20241211	170200	1758038020	9650	9650	9650	9650	0
286	20241211	170100	1758038020	9650	9650	9650	9650	0
287	20241211	170000	1758038020	9650	9650	9650	9650	0
288	20241211	165900	1758038020	9650	9650	9650	9650	0
289	20241211	165800	1758038020	9650	9650	9650	9650	0
290	20241211	165700	1758038020	9650	9650	9650	9650	0
291	20241211	165600	1758038020	9650	9650	9650	9650	0
292	20241211	165500	1758038020	9650	9650	9650	9650	0
293	20241211	165400	1758038020	9650	9650	9650	9650	0
294	20241211	165300	1758038020	9650	9650	9650	9650	0
295	20241211	165200	1758038020	9650	9650	9650	9650	0
296	20241211	165100	1758038020	9650	9650	9650	9650	0
297	20241211	165000	1758038020	9650	9650	9650	9650	0
298	20241211	164900	1758038020	9650	9650	9650	9650	0
299	20241211	164800	1758038020	9650	9650	9650	9650	0
300	20241211	164700	1758038020	9650	9650	9650	9650	0
301	20241211	164600	1758038020	9650	9650	9650	9650	0
302	20241211	164500	1758038020	9650	9650	9650	9650	2682
303	20241211	164400	1758038020	9650	9650	9650	9650	0
304	20241211	164300	1758038020	9650	9650	9650	9650	0
305	20241211	164200	1758038020	9650	9650	9650	9650	0
306	20241211	164100	1758038020	9650	9650	9650	9650	0
307	20241211	164000	1758038020	9650	9650	9650	9650	0
308	20241211	163900	1758038020	9650	9650	9650	9650	0
309	20241211	163800	1758038020	9650	9650	9650	9650	0
310	20241211	163700	1758038020	9650	9650	9650	9650	0
311	20241211	163600	1758038020	9650	9650	9650	9650	0
312	20241211	163500	1758038020	9650	9650	9650	9650	0
313	20241211	163400	1758038020	9650	9650	9650	9650	0
314	20241211	163300	1758038020	9650	9650	9650	9650	0
315	20241211	163200	1758038020	9650	9650	9650	9650	0
316	20241211	163100	1758038020	9650	9650	9650	9650	0
317	20241211	163000	1758038020	9650	9650	9650	9650	0
318	20241211	162900	1758038020	9650	9650	9650	9650	0
319	20241211	162800	1758038020	9650	9650	9650	9650	0
320	20241211	162700	1758038020	9650	9650	9650	9650	0
321	20241211	162600	1758038020	9650	9650	9650	9650	0
322	20241211	162500	1758038020	9650	9650	9650	9650	0
323	20241211	162400	1758038020	9650	9650	9650	9650	0
324	20241211	162300	1758038020	9650	9650	9650	9650	0
325	20241211	162200	1758038020	9650	9650	9650	9650	0
326	20241211	162100	1758038020	9650	9650	9650	9650	0
327	20241211	162000	1758038020	9650	9650	9650	9650	0
328	20241211	161900	1758038020	9650	9650	9650	9650	0
329	20241211	161800	1758038020	9650	9650	9650	9650	0
330	20241211	161700	1758038020	9650	9650	9650	9650	0
331	20241211	161600	1758038020	9650	9650	9650	9650	0
332	20241211	161500	1758038020	9650	9650	9650	9650	2682
333	20241211	161400	1758038020	9650	9650	9650	9650	0
334	20241211	161300	1758038020	9650	9650	9650	9650	0
335	20241211	161200	1758038020	9650	9650	9650	9650	0
336	20241211	161100	1758038020	9650	9650	9650	9650	0
337	20241211	161000	1758038020	9650	9650	9650	9650	0
338	20241211	160900	1758038020	9650	9650	9650	9650	0
339	20241211	160800	1758038020	9650	9650	9650	9650	0
340	20241211	160700	1758038020	9650	9650	9650	9650	0
341	20241211	160600	1758038020	9650	9650	9650	9650	0
342	20241211	160500	1758038020	9650	9650	9650	9650	0
343	20241211	160400	1758038020	9650	9650	9650	9650	0
344	20241211	160300	1758038020	9650	9650	9650	9650	0
345	20241211	160200	1758038020	9650	9650	9650	9650	0
346	20241211	160100	1758038020	9650	9650	9650	9650	0
347	20241211	160000	1758038020	9650	9650	9650	9650	0
348	20241211	155900	1758038020	9650	9650	9650	9650	0
349	20241211	155800	1758038020	9650	9650	9650	9650	0
350	20241211	155700	1758038020	9650	9650	9650	9650	0
351	20241211	155600	1758038020	9650	9650	9650	9650	0
352	20241211	155500	1758038020	9650	9650	9650	9650	0
353	20241211	155400	1758038020	9650	9650	9650	9650	0
354	20241211	155300	1758038020	9650	9650	9650	9650	0
355	20241211	155200	1758038020	9650	9650	9650	9650	0
356	20241211	155100	1758038020	9650	9650	9650	9650	0
357	20241211	155000	1758038020	9650	9650	9650	9650	0
358	20241211	154900	1758038020	9650	9650	9650	9650	0
359	20241211	154800	1758038020	9650	9650	9650	9650	0
360	20241211	154700	1758038020	9650	9650	9650	9650	0
361	20241211	154600	1758038020	9650	9650	9650	9650	0
362	20241211	154500	1758038020	9650	9650	9650	9650	2682
363	20241211	154400	1758038020	9650	9650	9650	9650	0
364	20241211	154300	1758038020	9650	9650	9650	9650	0
365	20241211	154200	1758038020	9650	9650	9650	9650	0
366	20241211	154100	1758038020	9650	9650	9650	9650	0
367	20241211	154000	1758038020	9650	9650	9650	9650	0
368	20241211	153900	1758038020	9650	9650	9650	9650	0
369	20241211	153800	1758038020	9650	9650	9650	9650	0
370	20241211	153700	1758038020	9650	9650	9650	9650	0
371	20241211	153600	1758038020	9650	9650	9650	9650	0
372	20241211	153500	1758038020	9650	9650	9650	9650	0
373	20241211	153400	1758038020	9650	9650	9650	9650	0
374	20241211	153300	1758038020	9650	9650	9650	9650	0
375	20241211	153200	1758038020	9650	9650	9650	9650	0
376	20241211	153100	1758038020	9650	9650	9650	9650	0
377	20241211	153000	1758038020	9650	9650	9650	9650	2682
378	20241211	152900	1732156720	9630	9630	9630	9630	0
379	20241211	152800	1732156720	9630	9630	9630	9630	0
380	20241211	152700	1732156720	9630	9630	9630	9630	0
381	20241211	152600	1732156720	9630	9630	9630	9630	0
382	20241211	152500	1732156720	9630	9630	9630	9630	0
383	20241211	152400	1732156720	9630	9630	9630	9630	0
384	20241211	152300	1732156720	9630	9630	9630	9630	0
385	20241211	152200	1732156720	9630	9630	9630	9630	0
386	20241211	152100	1732156720	9630	9630	9630	9630	0
387	20241211	152000	1732156720	9630	9630	9630	9630	0
388	20241211	151900	1732156720	9630	9610	9630	9600	1370
389	20241211	151800	1718989800	9600	9610	9620	9600	667
390	20241211	151700	1712580150	9620	9610	9620	9610	397
391	20241211	151600	1708762200	9610	9620	9620	9610	53
392	20241211	151500	1708252840	9600	9620	9620	9600	30
393	20241211	151400	1707964440	9620	9610	9620	9610	395
394	20241211	151300	1704167800	9610	9610	9610	9600	178
395	20241211	151200	1702457880	9610	9610	9610	9610	263
396	20241211	151100	1699930450	9620	9610	9620	9610	232
397	20241211	151000	1697700810	9620	9620	9620	9620	1
398	20241211	150900	1697691190	9620	9620	9620	9620	131
399	20241211	150800	1696430970	9610	9610	9610	9610	409
400	20241211	150700	1692500480	9610	9610	9610	9610	504
401	20241211	150600	1687657040	9620	9620	9620	9620	56
402	20241211	150500	1687118320	9620	9620	9620	9620	74
403	20241211	150400	1686406440	9620	9620	9630	9610	253
404	20241211	150300	1683972580	9630	9600	9630	9600	668
405	20241211	150200	1677549830	9600	9590	9600	9590	1561
406	20241211	150100	1662579830	9590	9580	9590	9580	904
407	20241211	150000	1653916790	9570	9550	9570	9540	498
408	20241211	145900	1649157760	9550	9550	9570	9550	149
409	20241211	145800	1647732140	9570	9560	9570	9550	241
410	20241211	145700	1645429550	9570	9570	9570	9570	0
411	20241211	145600	1645429550	9570	9570	9570	9570	0
412	20241211	145500	1645429550	9570	9570	9570	9570	69
413	20241211	145400	1644769220	9570	9580	9580	9570	31
414	20241211	145300	1644472540	9570	9570	9580	9570	971
415	20241211	145200	1635180060	9570	9570	9570	9570	2
416	20241211	145100	1635160920	9570	9570	9570	9570	0
417	20241211	145000	1635160920	9570	9570	9570	9570	0
418	20241211	144900	1635160920	9570	9550	9570	9550	117
419	20241211	144800	1634043550	9580	9580	9580	9580	0
420	20241211	144700	1634043550	9580	9570	9580	9550	450
421	20241211	144600	1629739140	9580	9580	9580	9570	177
422	20241211	144500	1628044480	9580	9580	9580	9580	156
423	20241211	144400	1626550000	9580	9580	9580	9580	56
424	20241211	144300	1626013520	9590	9590	9590	9590	1
425	20241211	144200	1626003930	9580	9580	9580	9580	48
426	20241211	144100	1625544090	9590	9590	9590	9590	0
427	20241211	144000	1625544090	9590	9580	9590	9580	14
428	20241211	143900	1625409920	9580	9580	9580	9580	31
429	20241211	143800	1625112940	9590	9540	9590	9540	9
430	20241211	143700	1625026830	9600	9600	9600	9600	0
431	20241211	143600	1625026830	9600	9600	9600	9600	36
432	20241211	143500	1624681230	9600	9580	9600	9580	1393
433	20241211	143400	1611323700	9580	9570	9580	9540	285
434	20241211	143300	1608599190	9570	9570	9570	9570	66
435	20241211	143200	1607967570	9570	9570	9570	9570	1
436	20241211	143100	1607958000	9570	9550	9570	9550	1965
437	20241211	143000	1589173610	9550	9550	9550	9550	57
438	20241211	142900	1588629260	9550	9560	9560	9550	5
439	20241211	142800	1588581490	9550	9540	9550	9540	255
440	20241211	142700	1586146250	9550	9550	9550	9550	0
441	20241211	142600	1586146250	9550	9550	9550	9550	89
442	20241211	142500	1585296300	9550	9550	9550	9550	1
443	20241211	142400	1585286750	9550	9550	9550	9550	0
444	20241211	142300	1585286750	9550	9550	9550	9550	5
445	20241211	142200	1585239000	9550	9550	9550	9550	1
446	20241211	142100	1585229450	9550	9550	9550	9550	89
447	20241211	142000	1584379500	9550	9540	9550	9540	153
448	20241211	141900	1582918850	9550	9550	9550	9550	0
449	20241211	141800	1582918850	9550	9550	9550	9550	0
450	20241211	141700	1582918850	9550	9520	9550	9520	171
451	20241211	141600	1581290900	9530	9530	9530	9530	3
452	20241211	141500	1581262310	9530	9550	9550	9530	360
453	20241211	141400	1577827510	9550	9530	9550	9530	501
454	20241211	141300	1573052960	9550	9540	9550	9540	100
455	20241211	141200	1572097970	9550	9550	9550	9550	1
456	20241211	141100	1572088420	9530	9540	9540	9530	353
457	20241211	141000	1568724320	9540	9540	9540	9540	2
458	20241211	140900	1568705240	9550	9550	9550	9550	49
459	20241211	140800	1568237290	9560	9560	9560	9560	0
460	20241211	140700	1568237290	9560	9560	9560	9560	1
461	20241211	140600	1568227730	9510	9560	9560	9510	2
462	20241211	140500	1568208660	9560	9560	9560	9560	1
463	20241211	140400	1568199100	9560	9560	9560	9560	0
464	20241211	140300	1568199100	9560	9560	9560	9560	175
465	20241211	140200	1566526100	9560	9560	9560	9550	381
466	20241211	140100	1562885740	9510	9510	9510	9510	1
467	20241211	140000	1562876230	9560	9550	9560	9540	822
468	20241211	135900	1555017990	9550	9560	9560	9550	385
469	20241211	135800	1551337400	9510	9510	9560	9510	34
470	20241211	135700	1551013860	9570	9570	9570	9570	87
471	20241211	135600	1550181270	9560	9560	9560	9560	0
472	20241211	135500	1550181270	9560	9560	9560	9560	0
473	20241211	135400	1550181270	9560	9560	9560	9560	550
474	20241211	135300	1544923270	9560	9560	9570	9560	13
475	20241211	135200	1544798980	9560	9560	9560	9560	0
476	20241211	135100	1544798980	9560	9560	9560	9560	60
477	20241211	135000	1544225380	9560	9560	9560	9560	0
478	20241211	134900	1544225380	9560	9560	9560	9560	2
479	20241211	134800	1544206260	9570	9540	9570	9540	1000
480	20241211	134700	1534650620	9500	9510	9510	9500	50
481	20241211	134600	1534175130	9500	9500	9500	9500	0
482	20241211	134500	1534175130	9500	9510	9510	9500	152
483	20241211	134400	1532729620	9510	9510	9510	9510	84
484	20241211	134300	1531930780	9540	9540	9540	9540	1
485	20241211	134200	1531921240	9550	9550	9550	9550	2
486	20241211	134100	1531902140	9510	9530	9530	9510	414
487	20241211	134000	1527956760	9540	9550	9550	9530	15
488	20241211	133900	1527813640	9530	9550	9550	9530	77
489	20241211	133800	1527078370	9550	9550	9550	9550	737
490	20241211	133700	1520040020	9550	9550	9550	9550	1
491	20241211	133600	1520030470	9550	9530	9550	9510	101
492	20241211	133500	1519068770	9550	9540	9550	9540	222
493	20241211	133400	1516949590	9550	9550	9550	9550	1
494	20241211	133300	1516940040	9540	9540	9540	9540	0
495	20241211	133200	1516940040	9540	9540	9540	9540	0
496	20241211	133100	1516940040	9540	9540	9540	9540	32
497	20241211	133000	1516634760	9550	9550	9550	9550	1
498	20241211	132900	1516625210	9550	9540	9550	9540	16
499	20241211	132800	1516472510	9530	9530	9530	9530	0
500	20241211	132700	1516472510	9530	9530	9530	9530	0
501	20241211	132600	1516472510	9530	9540	9550	9530	345
502	20241211	132500	1513182620	9550	9550	9550	9550	1
503	20241211	132400	1513173070	9540	9540	9540	9540	447
504	20241211	132300	1508908690	9530	9530	9530	9530	4
505	20241211	132200	1508870570	9530	9530	9530	9530	0
506	20241211	132100	1508870570	9530	9540	9540	9530	61
507	20241211	132000	1508288730	9540	9530	9540	9530	182
508	20241211	131900	1506552660	9530	9520	9530	9520	1191
509	20241211	131800	1495209600	9510	9510	9510	9510	1519
510	20241211	131700	1480763910	9510	9510	9510	9510	0
511	20241211	131600	1480763910	9510	9510	9510	9510	100
512	20241211	131500	1479812910	9510	9520	9520	9510	600
513	20241211	131400	1474102910	9520	9520	9520	9520	277
514	20241211	131300	1471465870	9520	9520	9520	9520	0
515	20241211	131200	1471465870	9520	9520	9520	9520	0
516	20241211	131100	1471465870	9520	9520	9520	9520	10
517	20241211	131000	1471370670	9520	9520	9520	9520	0
518	20241211	130900	1471370670	9520	9510	9520	9510	110
519	20241211	130800	1470324070	9510	9510	9510	9510	0
520	20241211	130700	1470324070	9510	9510	9510	9510	3
521	20241211	130600	1470295540	9510	9510	9510	9510	1
522	20241211	130500	1470286030	9520	9520	9520	9520	0
523	20241211	130400	1470286030	9520	9520	9520	9520	0
524	20241211	130300	1470286030	9520	9520	9520	9520	0
525	20241211	130200	1470286030	9520	9520	9520	9520	1
526	20241211	130100	1470276510	9480	9480	9480	9480	2
527	20241211	130000	1470257550	9480	9490	9490	9480	377
528	20241211	125900	1466682780	9490	9490	9490	9490	100
529	20241211	125800	1465733780	9520	9520	9520	9520	38
530	20241211	125700	1465372020	9490	9480	9490	9480	79
531	20241211	125600	1464622340	9480	9490	9490	9480	1093
532	20241211	125500	1454256600	9500	9500	9500	9500	1
533	20241211	125400	1454247100	9500	9510	9510	9500	90
534	20241211	125300	1453392090	9500	9500	9500	9500	0
535	20241211	125200	1453392090	9500	9500	9500	9500	0
536	20241211	125100	1453392090	9500	9500	9500	9500	170
537	20241211	125000	1451777090	9500	9500	9500	9500	10
538	20241211	124900	1451682090	9530	9530	9530	9530	430
539	20241211	124800	1447584190	9530	9530	9530	9530	0
540	20241211	124700	1447584190	9530	9530	9530	9530	1
541	20241211	124600	1447574660	9490	9490	9490	9490	0
542	20241211	124500	1447574660	9490	9500	9500	9490	50
543	20241211	124400	1447099930	9500	9510	9510	9500	100
544	20241211	124300	1446149030	9520	9520	9520	9520	45
545	20241211	124200	1445720630	9530	9530	9530	9530	22
546	20241211	124100	1445510970	9530	9530	9530	9530	200
547	20241211	124000	1443604970	9530	9530	9530	9530	33
548	20241211	123900	1443290480	9530	9540	9540	9530	95
549	20241211	123800	1442384280	9540	9540	9540	9540	0
550	20241211	123700	1442384280	9540	9510	9540	9510	12
551	20241211	123600	1442270130	9510	9510	9510	9510	229
552	20241211	123500	1440092340	9540	9540	9540	9540	3
553	20241211	123400	1440063720	9540	9540	9540	9540	0
554	20241211	123300	1440063720	9540	9540	9540	9540	45
555	20241211	123200	1439634420	9540	9540	9540	9540	20
556	20241211	123100	1439443620	9550	9550	9550	9550	0
557	20241211	123000	1439443620	9550	9540	9550	9510	26
558	20241211	122900	1439195720	9540	9540	9540	9540	2
559	20241211	122800	1439176640	9560	9550	9560	9550	9
560	20241211	122700	1439090640	9560	9560	9560	9560	0
561	20241211	122600	1439090640	9560	9560	9560	9560	0
562	20241211	122500	1439090640	9560	9490	9560	9490	2
563	20241211	122400	1439071590	9560	9540	9560	9490	1301
564	20241211	122300	1426703480	9540	9540	9540	9540	45
565	20241211	122200	1426274180	9550	9550	9550	9550	20
566	20241211	122100	1426083180	9570	9560	9570	9560	112
567	20241211	122000	1425012050	9570	9550	9570	9550	944
568	20241211	121900	1415992440	9550	9550	9550	9550	88
569	20241211	121800	1415152040	9550	9550	9550	9550	0
570	20241211	121700	1415152040	9550	9550	9550	9550	0
571	20241211	121600	1415152040	9550	9550	9550	9550	4
572	20241211	121500	1415113840	9550	9550	9550	9550	10
573	20241211	121400	1415018340	9550	9550	9550	9550	0
574	20241211	121300	1415018340	9550	9520	9550	9520	123
575	20241211	121200	1413846820	9520	9560	9560	9520	25
576	20241211	121100	1413608310	9560	9560	9560	9560	1
577	20241211	121000	1413598750	9560	9560	9560	9560	0
578	20241211	120900	1413598750	9560	9560	9560	9560	350
579	20241211	120800	1410252750	9560	9560	9560	9560	0
580	20241211	120700	1410252750	9560	9560	9560	9560	0
581	20241211	120600	1410252750	9560	9560	9560	9560	0
582	20241211	120500	1410252750	9560	9560	9560	9560	0
583	20241211	120400	1410252750	9560	9560	9560	9560	11
584	20241211	120300	1410147590	9520	9560	9560	9520	430
585	20241211	120200	1406050210	9530	9560	9560	9530	179
586	20241211	120100	1404343910	9570	9570	9570	9570	0
587	20241211	120000	1404343910	9570	9560	9570	9560	293
588	20241211	115900	1401540000	9570	9540	9570	9540	1312
589	20241211	115800	1389000180	9540	9530	9540	9530	336
590	20241211	115700	1385798090	9530	9530	9530	9530	0
591	20241211	115600	1385798090	9530	9530	9530	9530	0
592	20241211	115500	1385798090	9530	9540	9540	9530	5
593	20241211	115400	1385750430	9530	9530	9530	9530	5
594	20241211	115300	1385702780	9540	9530	9540	9530	18
595	20241211	115200	1385531230	9540	9530	9540	9530	521
596	20241211	115100	1380565460	9530	9530	9530	9530	1
597	20241211	115000	1380555930	9490	9490	9490	9490	0
598	20241211	114900	1380555930	9490	9490	9490	9490	0
599	20241211	114800	1380555930	9490	9490	9490	9490	0
600	20241211	114700	1380555930	9490	9490	9490	9490	1
601	20241211	114600	1380546440	9490	9490	9490	9490	122
602	20241211	114500	1379388660	9490	9500	9500	9490	256
603	20241211	114400	1376959120	9490	9500	9500	9490	199
604	20241211	114300	1375068780	9500	9530	9530	9500	273
605	20241211	114200	1372474000	9500	9500	9500	9500	0
606	20241211	114100	1372474000	9500	9540	9540	9500	117
607	20241211	114000	1371358460	9500	9540	9540	9500	127
608	20241211	113900	1370151160	9540	9530	9540	9490	185
609	20241211	113800	1368388020	9530	9530	9530	9530	31
610	20241211	113700	1368092590	9520	9520	9520	9520	71
611	20241211	113600	1367416670	9510	9490	9510	9490	1234
612	20241211	113500	1355698910	9490	9490	9490	9490	0
613	20241211	113400	1355698910	9490	9480	9490	9480	477
614	20241211	113300	1351173180	9480	9480	9480	9480	20
615	20241211	113200	1350983580	9480	9480	9480	9480	20
616	20241211	113100	1350793980	9480	9470	9480	9470	220
617	20241211	113000	1348708990	9470	9470	9470	9470	227
618	20241211	112900	1346559300	9430	9430	9430	9430	988
619	20241211	112800	1337242460	9430	9430	9430	9430	30
620	20241211	112700	1336959560	9470	9470	9470	9470	1
621	20241211	112600	1336950090	9440	9440	9440	9440	2000
622	20241211	112500	1318070090	9440	9440	9440	9440	10
623	20241211	112400	1317975690	9440	9440	9440	9440	0
624	20241211	112300	1317975690	9440	9460	9460	9440	53
625	20241211	112200	1317475330	9440	9460	9460	9440	88
626	20241211	112100	1316644590	9470	9470	9470	9470	0
627	20241211	112000	1316644590	9470	9470	9470	9470	1
628	20241211	111900	1316635120	9420	9430	9430	9420	180
629	20241211	111800	1314939480	9470	9470	9470	9470	3
630	20241211	111700	1314911070	9470	9430	9470	9420	251
631	20241211	111600	1312546140	9430	9440	9440	9430	573
632	20241211	111500	1307142340	9440	9470	9470	9440	401
633	20241211	111400	1303356180	9440	9440	9440	9440	0
634	20241211	111300	1303356180	9440	9450	9450	9440	25
635	20241211	111200	1303119980	9440	9480	9480	9440	16
636	20241211	111100	1302968900	9440	9450	9450	9440	330
637	20241211	111000	1299852030	9450	9450	9450	9450	28
638	20241211	110900	1299587430	9480	9480	9480	9480	0
639	20241211	110800	1299587430	9480	9460	9480	9460	3
640	20241211	110700	1299559020	9450	9450	9450	9450	0
641	20241211	110600	1299559020	9450	9450	9450	9450	60
642	20241211	110500	1298992020	9450	9450	9450	9450	56
643	20241211	110400	1298462820	9490	9450	9490	9450	2
644	20241211	110300	1298443880	9450	9460	9460	9450	75
645	20241211	110200	1297734930	9450	9450	9450	9450	8
646	20241211	110100	1297659330	9450	9470	9470	9450	27
647	20241211	110000	1297404080	9470	9470	9470	9470	0
648	20241211	105900	1297404080	9470	9470	9470	9470	94
649	20241211	105800	1296513900	9470	9470	9470	9470	4
650	20241211	105700	1296476020	9470	9470	9470	9470	115
651	20241211	105600	1295386970	9500	9510	9510	9500	1237
652	20241211	105500	1283632780	9520	9510	9520	9510	208
653	20241211	105400	1281653650	9520	9520	9520	9520	2
654	20241211	105300	1281634610	9510	9510	9510	9510	81
655	20241211	105200	1280864300	9510	9540	9540	9510	383
656	20241211	105100	1277217040	9540	9540	9540	9540	0
657	20241211	105000	1277217040	9540	9540	9540	9530	113
658	20241211	104900	1276139800	9520	9520	9520	9520	246
659	20241211	104800	1273797880	9520	9520	9520	9520	300
660	20241211	104700	1270941880	9520	9520	9520	9520	11
661	20241211	104600	1270837160	9520	9520	9520	9520	41
662	20241211	104500	1270446840	9520	9500	9520	9500	22
663	20241211	104400	1270237440	9500	9500	9500	9500	1
664	20241211	104300	1270227940	9500	9500	9510	9500	819
665	20241211	104200	1262442440	9490	9500	9500	9490	146
666	20241211	104100	1261055640	9500	9500	9500	9500	69
667	20241211	104000	1260400140	9500	9500	9500	9500	818
668	20241211	103900	1252629140	9500	9460	9500	9460	610
669	20241211	103800	1246838540	9460	9450	9460	9450	123
670	20241211	103700	1245675860	9450	9450	9450	9450	0
671	20241211	103600	1245675860	9450	9450	9450	9450	10
672	20241211	103500	1245581360	9460	9460	9460	9460	212
673	20241211	103400	1243575840	9460	9460	9460	9460	170
674	20241211	103300	1241967640	9460	9500	9500	9460	98
675	20241211	103200	1241039410	9490	9480	9500	9480	150
676	20241211	103100	1239616590	9480	9480	9480	9480	201
677	20241211	103000	1237711110	9460	9460	9460	9460	0
678	20241211	102900	1237711110	9460	9450	9470	9450	584
679	20241211	102800	1232181530	9470	9450	9470	9450	48
680	20241211	102700	1231727290	9450	9450	9450	9450	0
681	20241211	102600	1231727290	9450	9450	9450	9450	120
682	20241211	102500	1230593290	9450	9450	9450	9450	131
683	20241211	102400	1229355340	9460	9470	9470	9460	135
684	20241211	102300	1228078220	9460	9460	9470	9460	20
685	20241211	102200	1227889000	9450	9450	9450	9450	214
686	20241211	102100	1225866700	9480	9480	9480	9480	1
687	20241211	102000	1225857220	9490	9430	9490	9430	104
688	20241211	101900	1224870500	9490	9440	9490	9430	852
689	20241211	101800	1216825490	9440	9440	9440	9440	79
690	20241211	101700	1216079730	9440	9450	9450	9440	481
691	20241211	101600	1211539080	9450	9460	9460	9450	496
692	20241211	101500	1206850710	9460	9510	9540	9440	336
693	20241211	101400	1203662170	9480	9430	9500	9430	950
694	20241211	101300	1194648060	9430	9430	9430	9430	139
695	20241211	101200	1193337290	9410	9450	9450	9410	3226
696	20241211	101100	1162916250	9450	9520	9520	9450	1782
697	20241211	101000	1146056840	9500	9520	9520	9500	1416
698	20241211	100900	1132597300	9530	9530	9530	9530	32
699	20241211	100800	1132292340	9530	9540	9540	9530	485
700	20241211	100700	1127666610	9540	9550	9550	9540	9
701	20241211	100600	1127580730	9540	9540	9540	9540	231
702	20241211	100500	1125376990	9540	9540	9540	9540	20
703	20241211	100400	1125186190	9550	9550	9550	9540	142
704	20241211	100300	1123830420	9550	9550	9550	9550	87
705	20241211	100200	1122999570	9540	9550	9550	9540	757
706	20241211	100100	1115777780	9550	9550	9550	9550	0
707	20241211	100000	1115777780	9550	9560	9560	9550	23
708	20241211	095900	1115558120	9570	9550	9570	9550	278
709	20241211	095800	1112902680	9510	9510	9510	9510	1
710	20241211	095700	1112893170	9500	9500	9550	9500	306
711	20241211	095600	1109980850	9500	9530	9530	9500	850
712	20241211	095500	1101894600	9530	9530	9530	9530	97
713	20241211	095400	1100970190	9530	9560	9560	9530	1417
714	20241211	095300	1087449790	9560	9570	9570	9560	34
715	20241211	095200	1087124570	9570	9580	9580	9570	78
716	20241211	095100	1086378090	9560	9560	9560	9560	0
717	20241211	095000	1086378090	9560	9570	9570	9560	211
718	20241211	094900	1084360230	9580	9580	9580	9580	31
719	20241211	094800	1084063250	9580	9560	9590	9560	3133
720	20241211	094700	1054073480	9530	9530	9540	9530	803
721	20241211	094600	1046420820	9540	9550	9550	9540	262
722	20241211	094500	1043919240	9550	9570	9580	9550	374
723	20241211	094400	1040343460	9580	9560	9580	9560	39
724	20241211	094300	1039970040	9560	9560	9560	9560	178
725	20241211	094200	1038268360	9560	9560	9580	9560	254
726	20241211	094100	1035839900	9590	9570	9590	9570	134
727	20241211	094000	1034555980	9570	9570	9570	9570	16
728	20241211	093900	1034402860	9570	9530	9580	9530	109
729	20241211	093800	1033363660	9560	9560	9560	9560	28
730	20241211	093700	1033095980	9560	9500	9560	9500	2175
731	20241211	093600	1012345260	9510	9540	9560	9510	3015
732	20241211	093500	983622420	9540	9530	9540	9520	1627
733	20241211	093400	968129870	9540	9580	9580	9540	1068
734	20241211	093300	957917530	9600	9610	9620	9600	321
735	20241211	093200	954833210	9610	9620	9630	9610	449
736	20241211	093100	950513830	9620	9630	9630	9600	669
737	20241211	093000	944077960	9630	9660	9660	9630	81
738	20241211	092900	943296830	9660	9660	9660	9660	14
739	20241211	092800	943161590	9660	9650	9660	9650	496
740	20241211	092700	938374380	9650	9620	9650	9620	168
741	20241211	092600	936757080	9580	9610	9620	9580	5283
742	20241211	092500	886060300	9610	9630	9630	9610	1139
743	20241211	092400	875101630	9640	9670	9670	9630	3018
744	20241211	092300	845970080	9650	9680	9680	9640	1278
745	20241211	092200	833639740	9680	9670	9680	9670	1513
746	20241211	092100	819006430	9670	9680	9680	9660	946
747	20241211	092000	809860020	9680	9680	9680	9670	736
748	20241211	091900	802739540	9680	9630	9690	9630	4346
749	20241211	091800	760780530	9630	9660	9660	9600	743
750	20241211	091700	753615830	9660	9640	9660	9600	4718
751	20241211	091600	708132010	9640	9660	9680	9630	3952
752	20241211	091500	669947720	9660	9640	9670	9640	760
753	20241211	091400	662606660	9620	9610	9630	9550	5349
754	20241211	091300	611331630	9620	9640	9660	9620	1985
755	20241211	091200	592214930	9640	9660	9660	9620	1588
756	20241211	091100	576914690	9650	9660	9660	9610	1106
757	20241211	091000	566270540	9660	9630	9690	9600	2715
758	20241211	090900	540050810	9610	9660	9660	9510	2382
759	20241211	090800	517204930	9660	9640	9690	9580	7263
760	20241211	090700	447038710	9640	9600	9640	9580	1381
761	20241211	090600	433792050	9570	9600	9680	9570	4984
762	20241211	090500	385791970	9600	9590	9620	9560	4947
763	20241211	090400	338418310	9590	9590	9600	9500	8234
764	20241211	090300	259711420	9590	9550	9600	9460	6089
765	20241211	090200	201514470	9540	9440	9550	9380	4758
766	20241211	090100	156367420	9400	9430	9470	9390	7474
767	20241211	090000	85914350	9430	9430	9450	9410	9110