KissMeData/460930/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	213900	2411537060	12420	12420	12420	12420	5206
3	20241212	213800	2411537060	12420	12420	12420	12420	0
4	20241212	213700	2411537060	12420	12420	12420	12420	0
5	20241212	213600	2411537060	12420	12420	12420	12420	0
6	20241212	213500	2411537060	12420	12420	12420	12420	0
7	20241212	213400	2411537060	12420	12420	12420	12420	0
8	20241212	213300	2411537060	12420	12420	12420	12420	0
9	20241212	213200	2411537060	12420	12420	12420	12420	0
10	20241212	213100	2411537060	12420	12420	12420	12420	0
11	20241212	213000	2411537060	12420	12420	12420	12420	0
12	20241212	212900	2411537060	12420	12420	12420	12420	0
13	20241212	212800	2411537060	12420	12420	12420	12420	0
14	20241212	212700	2411537060	12420	12420	12420	12420	0
15	20241212	212600	2411537060	12420	12420	12420	12420	0
16	20241212	212500	2411537060	12420	12420	12420	12420	0
17	20241212	212400	2411537060	12420	12420	12420	12420	0
18	20241212	212300	2411537060	12420	12420	12420	12420	0
19	20241212	212200	2411537060	12420	12420	12420	12420	0
20	20241212	212100	2411537060	12420	12420	12420	12420	0
21	20241212	212000	2411537060	12420	12420	12420	12420	0
22	20241212	211900	2411537060	12420	12420	12420	12420	0
23	20241212	211800	2411537060	12420	12420	12420	12420	0
24	20241212	211700	2411537060	12420	12420	12420	12420	0
25	20241212	211600	2411537060	12420	12420	12420	12420	0
26	20241212	211500	2411537060	12420	12420	12420	12420	0
27	20241212	211400	2411537060	12420	12420	12420	12420	0
28	20241212	211300	2411537060	12420	12420	12420	12420	0
29	20241212	211200	2411537060	12420	12420	12420	12420	0
30	20241212	211100	2411537060	12420	12420	12420	12420	0
31	20241212	211000	2411537060	12420	12420	12420	12420	0
32	20241212	210900	2411537060	12420	12420	12420	12420	5206
33	20241212	210800	2411537060	12420	12420	12420	12420	0
34	20241212	210700	2411537060	12420	12420	12420	12420	0
35	20241212	210600	2411537060	12420	12420	12420	12420	0
36	20241212	210500	2411537060	12420	12420	12420	12420	0
37	20241212	210400	2411537060	12420	12420	12420	12420	0
38	20241212	210300	2411537060	12420	12420	12420	12420	0
39	20241212	210200	2411537060	12420	12420	12420	12420	0
40	20241212	210100	2411537060	12420	12420	12420	12420	0
41	20241212	210000	2411537060	12420	12420	12420	12420	0
42	20241212	205900	2411537060	12420	12420	12420	12420	0
43	20241212	205800	2411537060	12420	12420	12420	12420	0
44	20241212	205700	2411537060	12420	12420	12420	12420	0
45	20241212	205600	2411537060	12420	12420	12420	12420	0
46	20241212	205500	2411537060	12420	12420	12420	12420	0
47	20241212	205400	2411537060	12420	12420	12420	12420	0
48	20241212	205300	2411537060	12420	12420	12420	12420	0
49	20241212	205200	2411537060	12420	12420	12420	12420	0
50	20241212	205100	2411537060	12420	12420	12420	12420	0
51	20241212	205000	2411537060	12420	12420	12420	12420	0
52	20241212	204900	2411537060	12420	12420	12420	12420	0
53	20241212	204800	2411537060	12420	12420	12420	12420	0
54	20241212	204700	2411537060	12420	12420	12420	12420	0
55	20241212	204600	2411537060	12420	12420	12420	12420	0
56	20241212	204500	2411537060	12420	12420	12420	12420	0
57	20241212	204400	2411537060	12420	12420	12420	12420	0
58	20241212	204300	2411537060	12420	12420	12420	12420	0
59	20241212	204200	2411537060	12420	12420	12420	12420	0
60	20241212	204100	2411537060	12420	12420	12420	12420	0
61	20241212	204000	2411537060	12420	12420	12420	12420	0
62	20241212	203900	2411537060	12420	12420	12420	12420	5206
63	20241212	203800	2411537060	12420	12420	12420	12420	0
64	20241212	203700	2411537060	12420	12420	12420	12420	0
65	20241212	203600	2411537060	12420	12420	12420	12420	0
66	20241212	203500	2411537060	12420	12420	12420	12420	0
67	20241212	203400	2411537060	12420	12420	12420	12420	0
68	20241212	203300	2411537060	12420	12420	12420	12420	0
69	20241212	203200	2411537060	12420	12420	12420	12420	0
70	20241212	203100	2411537060	12420	12420	12420	12420	0
71	20241212	203000	2411537060	12420	12420	12420	12420	0
72	20241212	202900	2411537060	12420	12420	12420	12420	0
73	20241212	202800	2411537060	12420	12420	12420	12420	0
74	20241212	202700	2411537060	12420	12420	12420	12420	0
75	20241212	202600	2411537060	12420	12420	12420	12420	0
76	20241212	202500	2411537060	12420	12420	12420	12420	0
77	20241212	202400	2411537060	12420	12420	12420	12420	0
78	20241212	202300	2411537060	12420	12420	12420	12420	0
79	20241212	202200	2411537060	12420	12420	12420	12420	0
80	20241212	202100	2411537060	12420	12420	12420	12420	0
81	20241212	202000	2411537060	12420	12420	12420	12420	0
82	20241212	201900	2411537060	12420	12420	12420	12420	0
83	20241212	201800	2411537060	12420	12420	12420	12420	0
84	20241212	201700	2411537060	12420	12420	12420	12420	0
85	20241212	201600	2411537060	12420	12420	12420	12420	0
86	20241212	201500	2411537060	12420	12420	12420	12420	0
87	20241212	201400	2411537060	12420	12420	12420	12420	0
88	20241212	201300	2411537060	12420	12420	12420	12420	0
89	20241212	201200	2411537060	12420	12420	12420	12420	0
90	20241212	201100	2411537060	12420	12420	12420	12420	0
91	20241212	201000	2411537060	12420	12420	12420	12420	0
92	20241212	200900	2411537060	12420	12420	12420	12420	5206
93	20241212	200800	2411537060	12420	12420	12420	12420	0
94	20241212	200700	2411537060	12420	12420	12420	12420	0
95	20241212	200600	2411537060	12420	12420	12420	12420	0
96	20241212	200500	2411537060	12420	12420	12420	12420	0
97	20241212	200400	2411537060	12420	12420	12420	12420	0
98	20241212	200300	2411537060	12420	12420	12420	12420	0
99	20241212	200200	2411537060	12420	12420	12420	12420	0
100	20241212	200100	2411537060	12420	12420	12420	12420	0
101	20241212	200000	2411537060	12420	12420	12420	12420	0
102	20241212	195900	2411537060	12420	12420	12420	12420	0
103	20241212	195800	2411537060	12420	12420	12420	12420	0
104	20241212	195700	2411537060	12420	12420	12420	12420	0
105	20241212	195600	2411537060	12420	12420	12420	12420	0
106	20241212	195500	2411537060	12420	12420	12420	12420	0
107	20241212	195400	2411537060	12420	12420	12420	12420	0
108	20241212	195300	2411537060	12420	12420	12420	12420	0
109	20241212	195200	2411537060	12420	12420	12420	12420	0
110	20241212	195100	2411537060	12420	12420	12420	12420	0
111	20241212	195000	2411537060	12420	12420	12420	12420	0
112	20241212	194900	2411537060	12420	12420	12420	12420	0
113	20241212	194800	2411537060	12420	12420	12420	12420	0
114	20241212	194700	2411537060	12420	12420	12420	12420	0
115	20241212	194600	2411537060	12420	12420	12420	12420	0
116	20241212	194500	2411537060	12420	12420	12420	12420	0
117	20241212	194400	2411537060	12420	12420	12420	12420	0
118	20241212	194300	2411537060	12420	12420	12420	12420	0
119	20241212	194200	2411537060	12420	12420	12420	12420	0
120	20241212	194100	2411537060	12420	12420	12420	12420	0
121	20241212	194000	2411537060	12420	12420	12420	12420	0
122	20241212	193900	2411537060	12420	12420	12420	12420	5206
123	20241212	193800	2411537060	12420	12420	12420	12420	0
124	20241212	193700	2411537060	12420	12420	12420	12420	0
125	20241212	193600	2411537060	12420	12420	12420	12420	0
126	20241212	193500	2411537060	12420	12420	12420	12420	0
127	20241212	193400	2411537060	12420	12420	12420	12420	0
128	20241212	193300	2411537060	12420	12420	12420	12420	0
129	20241212	193200	2411537060	12420	12420	12420	12420	0
130	20241212	193100	2411537060	12420	12420	12420	12420	0
131	20241212	193000	2411537060	12420	12420	12420	12420	0
132	20241212	192900	2411537060	12420	12420	12420	12420	0
133	20241212	192800	2411537060	12420	12420	12420	12420	0
134	20241212	192700	2411537060	12420	12420	12420	12420	0
135	20241212	192600	2411537060	12420	12420	12420	12420	0
136	20241212	192500	2411537060	12420	12420	12420	12420	0
137	20241212	192400	2411537060	12420	12420	12420	12420	0
138	20241212	192300	2411537060	12420	12420	12420	12420	0
139	20241212	192200	2411537060	12420	12420	12420	12420	0
140	20241212	192100	2411537060	12420	12420	12420	12420	0
141	20241212	192000	2411537060	12420	12420	12420	12420	0
142	20241212	191900	2411537060	12420	12420	12420	12420	0
143	20241212	191800	2411537060	12420	12420	12420	12420	0
144	20241212	191700	2411537060	12420	12420	12420	12420	0
145	20241212	191600	2411537060	12420	12420	12420	12420	0
146	20241212	191500	2411537060	12420	12420	12420	12420	0
147	20241212	191400	2411537060	12420	12420	12420	12420	0
148	20241212	191300	2411537060	12420	12420	12420	12420	0
149	20241212	191200	2411537060	12420	12420	12420	12420	0
150	20241212	191100	2411537060	12420	12420	12420	12420	0
151	20241212	191000	2411537060	12420	12420	12420	12420	0
152	20241212	190900	2411537060	12420	12420	12420	12420	5206
153	20241212	190800	2411537060	12420	12420	12420	12420	0
154	20241212	190700	2411537060	12420	12420	12420	12420	0
155	20241212	190600	2411537060	12420	12420	12420	12420	0
156	20241212	190500	2411537060	12420	12420	12420	12420	0
157	20241212	190400	2411537060	12420	12420	12420	12420	0
158	20241212	190300	2411537060	12420	12420	12420	12420	0
159	20241212	190200	2411537060	12420	12420	12420	12420	0
160	20241212	190100	2411537060	12420	12420	12420	12420	0
161	20241212	190000	2411537060	12420	12420	12420	12420	0
162	20241212	185900	2411537060	12420	12420	12420	12420	0
163	20241212	185800	2411537060	12420	12420	12420	12420	0
164	20241212	185700	2411537060	12420	12420	12420	12420	0
165	20241212	185600	2411537060	12420	12420	12420	12420	0
166	20241212	185500	2411537060	12420	12420	12420	12420	0
167	20241212	185400	2411537060	12420	12420	12420	12420	0
168	20241212	185300	2411537060	12420	12420	12420	12420	0
169	20241212	185200	2411537060	12420	12420	12420	12420	0
170	20241212	185100	2411537060	12420	12420	12420	12420	0
171	20241212	185000	2411537060	12420	12420	12420	12420	0
172	20241212	184900	2411537060	12420	12420	12420	12420	0
173	20241212	184800	2411537060	12420	12420	12420	12420	0
174	20241212	184700	2411537060	12420	12420	12420	12420	0
175	20241212	184600	2411537060	12420	12420	12420	12420	0
176	20241212	184500	2411537060	12420	12420	12420	12420	0
177	20241212	184400	2411537060	12420	12420	12420	12420	0
178	20241212	184300	2411537060	12420	12420	12420	12420	0
179	20241212	184200	2411537060	12420	12420	12420	12420	0
180	20241212	184100	2411537060	12420	12420	12420	12420	0
181	20241212	184000	2411537060	12420	12420	12420	12420	0
182	20241212	183900	2411537060	12420	12420	12420	12420	5206
183	20241212	183800	2411537060	12420	12420	12420	12420	0
184	20241212	183700	2411537060	12420	12420	12420	12420	0
185	20241212	183600	2411537060	12420	12420	12420	12420	0
186	20241212	183500	2411537060	12420	12420	12420	12420	0
187	20241212	183400	2411537060	12420	12420	12420	12420	0
188	20241212	183300	2411537060	12420	12420	12420	12420	0
189	20241212	183200	2411537060	12420	12420	12420	12420	0
190	20241212	183100	2411537060	12420	12420	12420	12420	0
191	20241212	183000	2411537060	12420	12420	12420	12420	0
192	20241212	182900	2411537060	12420	12420	12420	12420	0
193	20241212	182800	2411537060	12420	12420	12420	12420	0
194	20241212	182700	2411537060	12420	12420	12420	12420	0
195	20241212	182600	2411537060	12420	12420	12420	12420	0
196	20241212	182500	2411537060	12420	12420	12420	12420	0
197	20241212	182400	2411537060	12420	12420	12420	12420	0
198	20241212	182300	2411537060	12420	12420	12420	12420	0
199	20241212	182200	2411537060	12420	12420	12420	12420	0
200	20241212	182100	2411537060	12420	12420	12420	12420	0
201	20241212	182000	2411537060	12420	12420	12420	12420	0
202	20241212	181900	2411537060	12420	12420	12420	12420	0
203	20241212	181800	2411537060	12420	12420	12420	12420	0
204	20241212	181700	2411537060	12420	12420	12420	12420	0
205	20241212	181600	2411537060	12420	12420	12420	12420	0
206	20241212	181500	2411537060	12420	12420	12420	12420	0
207	20241212	181400	2411537060	12420	12420	12420	12420	0
208	20241212	181300	2411537060	12420	12420	12420	12420	0
209	20241212	181200	2411537060	12420	12420	12420	12420	0
210	20241212	181100	2411537060	12420	12420	12420	12420	0
211	20241212	181000	2411537060	12420	12420	12420	12420	0
212	20241212	180900	2411537060	12420	12420	12420	12420	5206
213	20241212	180800	2411537060	12420	12420	12420	12420	0
214	20241212	180700	2411537060	12420	12420	12420	12420	0
215	20241212	180600	2411537060	12420	12420	12420	12420	0
216	20241212	180500	2411537060	12420	12420	12420	12420	0
217	20241212	180400	2411537060	12420	12420	12420	12420	0
218	20241212	180300	2411537060	12420	12420	12420	12420	0
219	20241212	180200	2411537060	12420	12420	12420	12420	0
220	20241212	180100	2411537060	12420	12420	12420	12420	0
221	20241212	180000	2411537060	12420	12420	12420	12420	0
222	20241212	175900	2411537060	12420	12420	12420	12420	0
223	20241212	175800	2411537060	12420	12420	12420	12420	0
224	20241212	175700	2411537060	12420	12420	12420	12420	0
225	20241212	175600	2411537060	12420	12420	12420	12420	0
226	20241212	175500	2411537060	12420	12420	12420	12420	0
227	20241212	175400	2411537060	12420	12420	12420	12420	0
228	20241212	175300	2411537060	12420	12420	12420	12420	0
229	20241212	175200	2411537060	12420	12420	12420	12420	0
230	20241212	175100	2411537060	12420	12420	12420	12420	0
231	20241212	175000	2411537060	12420	12420	12420	12420	0
232	20241212	174900	2411537060	12420	12420	12420	12420	0
233	20241212	174800	2411537060	12420	12420	12420	12420	0
234	20241212	174700	2411537060	12420	12420	12420	12420	0
235	20241212	174600	2411537060	12420	12420	12420	12420	0
236	20241212	174500	2411537060	12420	12420	12420	12420	0
237	20241212	174400	2411537060	12420	12420	12420	12420	0
238	20241212	174300	2411537060	12420	12420	12420	12420	0
239	20241212	174200	2411537060	12420	12420	12420	12420	0
240	20241212	174100	2411537060	12420	12420	12420	12420	0
241	20241212	174000	2411537060	12420	12420	12420	12420	0
242	20241212	173900	2411537060	12420	12420	12420	12420	5206
243	20241212	173800	2411537060	12420	12420	12420	12420	0
244	20241212	173700	2411537060	12420	12420	12420	12420	0
245	20241212	173600	2411537060	12420	12420	12420	12420	0
246	20241212	173500	2411537060	12420	12420	12420	12420	0
247	20241212	173400	2411537060	12420	12420	12420	12420	0
248	20241212	173300	2411537060	12420	12420	12420	12420	0
249	20241212	173200	2411537060	12420	12420	12420	12420	0
250	20241212	173100	2411537060	12420	12420	12420	12420	0
251	20241212	173000	2411537060	12420	12420	12420	12420	0
252	20241212	172900	2411537060	12420	12420	12420	12420	0
253	20241212	172800	2411537060	12420	12420	12420	12420	0
254	20241212	172700	2411537060	12420	12420	12420	12420	0
255	20241212	172600	2411537060	12420	12420	12420	12420	0
256	20241212	172500	2411537060	12420	12420	12420	12420	0
257	20241212	172400	2411537060	12420	12420	12420	12420	0
258	20241212	172300	2411537060	12420	12420	12420	12420	0
259	20241212	172200	2411537060	12420	12420	12420	12420	0
260	20241212	172100	2411537060	12420	12420	12420	12420	0
261	20241212	172000	2411537060	12420	12420	12420	12420	0
262	20241212	171900	2411537060	12420	12420	12420	12420	0
263	20241212	171800	2411537060	12420	12420	12420	12420	0
264	20241212	171700	2411537060	12420	12420	12420	12420	0
265	20241212	171600	2411537060	12420	12420	12420	12420	0
266	20241212	171500	2411537060	12420	12420	12420	12420	0
267	20241212	171400	2411537060	12420	12420	12420	12420	0
268	20241212	171300	2411537060	12420	12420	12420	12420	0
269	20241212	171200	2411537060	12420	12420	12420	12420	0
270	20241212	171100	2411537060	12420	12420	12420	12420	0
271	20241212	171000	2411537060	12420	12420	12420	12420	0
272	20241212	170900	2411537060	12420	12420	12420	12420	5206
273	20241212	170800	2411537060	12420	12420	12420	12420	0
274	20241212	170700	2411537060	12420	12420	12420	12420	0
275	20241212	170600	2411537060	12420	12420	12420	12420	0
276	20241212	170500	2411537060	12420	12420	12420	12420	0
277	20241212	170400	2411537060	12420	12420	12420	12420	0
278	20241212	170300	2411537060	12420	12420	12420	12420	0
279	20241212	170200	2411537060	12420	12420	12420	12420	0
280	20241212	170100	2411537060	12420	12420	12420	12420	0
281	20241212	170000	2411537060	12420	12420	12420	12420	0
282	20241212	165900	2411537060	12420	12420	12420	12420	0
283	20241212	165800	2411537060	12420	12420	12420	12420	0
284	20241212	165700	2411537060	12420	12420	12420	12420	0
285	20241212	165600	2411537060	12420	12420	12420	12420	0
286	20241212	165500	2411537060	12420	12420	12420	12420	0
287	20241212	165400	2411537060	12420	12420	12420	12420	0
288	20241212	165300	2411537060	12420	12420	12420	12420	0
289	20241212	165200	2411537060	12420	12420	12420	12420	0
290	20241212	165100	2411537060	12420	12420	12420	12420	0
291	20241212	165000	2411537060	12420	12420	12420	12420	0
292	20241212	164900	2411537060	12420	12420	12420	12420	0
293	20241212	164800	2411537060	12420	12420	12420	12420	0
294	20241212	164700	2411537060	12420	12420	12420	12420	0
295	20241212	164600	2411537060	12420	12420	12420	12420	0
296	20241212	164500	2411537060	12420	12420	12420	12420	0
297	20241212	164400	2411537060	12420	12420	12420	12420	0
298	20241212	164300	2411537060	12420	12420	12420	12420	0
299	20241212	164200	2411537060	12420	12420	12420	12420	0
300	20241212	164100	2411537060	12420	12420	12420	12420	0
301	20241212	164000	2411537060	12420	12420	12420	12420	0
302	20241212	163900	2411537060	12420	12420	12420	12420	5206
303	20241212	163800	2411537060	12420	12420	12420	12420	0
304	20241212	163700	2411537060	12420	12420	12420	12420	0
305	20241212	163600	2411537060	12420	12420	12420	12420	0
306	20241212	163500	2411537060	12420	12420	12420	12420	0
307	20241212	163400	2411537060	12420	12420	12420	12420	0
308	20241212	163300	2411537060	12420	12420	12420	12420	0
309	20241212	163200	2411537060	12420	12420	12420	12420	0
310	20241212	163100	2411537060	12420	12420	12420	12420	0
311	20241212	163000	2411537060	12420	12420	12420	12420	0
312	20241212	162900	2411537060	12420	12420	12420	12420	0
313	20241212	162800	2411537060	12420	12420	12420	12420	0
314	20241212	162700	2411537060	12420	12420	12420	12420	0
315	20241212	162600	2411537060	12420	12420	12420	12420	0
316	20241212	162500	2411537060	12420	12420	12420	12420	0
317	20241212	162400	2411537060	12420	12420	12420	12420	0
318	20241212	162300	2411537060	12420	12420	12420	12420	0
319	20241212	162200	2411537060	12420	12420	12420	12420	0
320	20241212	162100	2411537060	12420	12420	12420	12420	0
321	20241212	162000	2411537060	12420	12420	12420	12420	0
322	20241212	161900	2411537060	12420	12420	12420	12420	0
323	20241212	161800	2411537060	12420	12420	12420	12420	0
324	20241212	161700	2411537060	12420	12420	12420	12420	0
325	20241212	161600	2411537060	12420	12420	12420	12420	0
326	20241212	161500	2411537060	12420	12420	12420	12420	0
327	20241212	161400	2411537060	12420	12420	12420	12420	0
328	20241212	161300	2411537060	12420	12420	12420	12420	0
329	20241212	161200	2411537060	12420	12420	12420	12420	0
330	20241212	161100	2411537060	12420	12420	12420	12420	0
331	20241212	161000	2411537060	12420	12420	12420	12420	0
332	20241212	160900	2411537060	12420	12420	12420	12420	5206
333	20241212	160800	2411537060	12420	12420	12420	12420	0
334	20241212	160700	2411537060	12420	12420	12420	12420	0
335	20241212	160600	2411537060	12420	12420	12420	12420	0
336	20241212	160500	2411537060	12420	12420	12420	12420	0
337	20241212	160400	2411537060	12420	12420	12420	12420	0
338	20241212	160300	2411537060	12420	12420	12420	12420	0
339	20241212	160200	2411537060	12420	12420	12420	12420	0
340	20241212	160100	2411537060	12420	12420	12420	12420	0
341	20241212	160000	2411537060	12420	12420	12420	12420	0
342	20241212	155900	2411537060	12420	12420	12420	12420	0
343	20241212	155800	2411537060	12420	12420	12420	12420	0
344	20241212	155700	2411537060	12420	12420	12420	12420	0
345	20241212	155600	2411537060	12420	12420	12420	12420	0
346	20241212	155500	2411537060	12420	12420	12420	12420	0
347	20241212	155400	2411537060	12420	12420	12420	12420	0
348	20241212	155300	2411537060	12420	12420	12420	12420	0
349	20241212	155200	2411537060	12420	12420	12420	12420	0
350	20241212	155100	2411537060	12420	12420	12420	12420	0
351	20241212	155000	2411537060	12420	12420	12420	12420	0
352	20241212	154900	2411537060	12420	12420	12420	12420	0
353	20241212	154800	2411537060	12420	12420	12420	12420	0
354	20241212	154700	2411537060	12420	12420	12420	12420	0
355	20241212	154600	2411537060	12420	12420	12420	12420	0
356	20241212	154500	2411537060	12420	12420	12420	12420	0
357	20241212	154400	2411537060	12420	12420	12420	12420	0
358	20241212	154300	2411537060	12420	12420	12420	12420	0
359	20241212	154200	2411537060	12420	12420	12420	12420	0
360	20241212	154100	2411537060	12420	12420	12420	12420	0
361	20241212	154000	2411537060	12420	12420	12420	12420	0
362	20241212	153900	2411537060	12420	12420	12420	12420	5206
363	20241212	153800	2411537060	12420	12420	12420	12420	0
364	20241212	153700	2411537060	12420	12420	12420	12420	0
365	20241212	153600	2411537060	12420	12420	12420	12420	0
366	20241212	153500	2411537060	12420	12420	12420	12420	0
367	20241212	153400	2411537060	12420	12420	12420	12420	0
368	20241212	153300	2411537060	12420	12420	12420	12420	0
369	20241212	153200	2411537060	12420	12420	12420	12420	0
370	20241212	153100	2411537060	12420	12420	12420	12420	0
371	20241212	153000	2411537060	12420	12420	12420	12420	5206
372	20241212	152900	2346878540	12420	12420	12420	12420	0
373	20241212	152800	2346878540	12420	12420	12420	12420	0
374	20241212	152700	2346878540	12420	12420	12420	12420	0
375	20241212	152600	2346878540	12420	12420	12420	12420	0
376	20241212	152500	2346878540	12420	12420	12420	12420	0
377	20241212	152400	2346878540	12420	12420	12420	12420	0
378	20241212	152300	2346878540	12420	12420	12420	12420	0
379	20241212	152200	2346878540	12420	12420	12420	12420	0
380	20241212	152100	2346878540	12420	12420	12420	12420	0
381	20241212	152000	2346878540	12420	12420	12420	12420	0
382	20241212	151900	2346878540	12420	12450	12450	12420	282
383	20241212	151800	2343373040	12450	12450	12450	12420	3141
384	20241212	151700	2304288320	12450	12430	12460	12410	1602
385	20241212	151600	2284375820	12440	12440	12440	12440	185
386	20241212	151500	2282074420	12440	12420	12440	12420	660
387	20241212	151400	2273871300	12420	12410	12420	12410	4880
388	20241212	151300	2213310400	12410	12410	12410	12400	268
389	20241212	151200	2209986110	12400	12410	12410	12400	335
390	20241212	151100	2205829170	12420	12420	12430	12410	253
391	20241212	151000	2202686840	12420	12420	12440	12420	36
392	20241212	150900	2202239660	12420	12420	12420	12410	25
393	20241212	150800	2201929190	12410	12410	12410	12410	217
394	20241212	150700	2199236220	12410	12420	12420	12410	74
395	20241212	150600	2198317690	12420	12420	12420	12400	222
396	20241212	150500	2195560970	12400	12360	12410	12350	2981
397	20241212	150400	2158666000	12350	12330	12360	12330	1236
398	20241212	150300	2143421570	12350	12340	12350	12340	1247
399	20241212	150200	2128027850	12340	12330	12340	12330	178
400	20241212	150100	2125831710	12340	12340	12340	12340	1
401	20241212	150000	2125819370	12330	12330	12340	12330	403
402	20241212	145900	2120850050	12300	12330	12330	12300	5
403	20241212	145800	2120788520	12330	12330	12330	12330	44
404	20241212	145700	2120246000	12300	12300	12300	12300	51
405	20241212	145600	2119618700	12300	12330	12330	12300	1318
406	20241212	145500	2103399350	12330	12310	12330	12310	79
407	20241212	145400	2102425980	12330	12330	12330	12330	62
408	20241212	145300	2101661520	12330	12330	12340	12330	31
409	20241212	145200	2101279200	12340	12310	12340	12310	1286
410	20241212	145100	2085427670	12310	12320	12320	12310	21
411	20241212	145000	2085169070	12310	12320	12320	12310	91
412	20241212	144900	2084048830	12310	12300	12310	12300	28
413	20241212	144800	2083704170	12310	12310	12310	12310	0
414	20241212	144700	2083704170	12310	12310	12310	12310	0
415	20241212	144600	2083704170	12310	12320	12320	12310	24
416	20241212	144500	2083408500	12320	12320	12330	12320	803
417	20241212	144400	2073514930	12320	12310	12320	12310	209
418	20241212	144300	2070941330	12310	12310	12310	12310	133
419	20241212	144200	2069304100	12320	12310	12320	12310	20
420	20241212	144100	2069057800	12310	12310	12310	12310	10
421	20241212	144000	2068934700	12310	12300	12310	12300	418
422	20241212	143900	2063791350	12290	12300	12300	12290	228
423	20241212	143800	2060986990	12300	12300	12300	12300	100
424	20241212	143700	2059756990	12300	12290	12300	12290	117
425	20241212	143600	2058317960	12290	12280	12290	12280	409
426	20241212	143500	2053294440	12270	12270	12270	12270	226
427	20241212	143400	2050521420	12270	12270	12270	12270	12
428	20241212	143300	2050374180	12250	12250	12250	12250	0
429	20241212	143200	2050374180	12250	12250	12250	12250	24
430	20241212	143100	2050080180	12250	12250	12250	12250	0
431	20241212	143000	2050080180	12250	12260	12260	12250	9
432	20241212	142900	2049969910	12250	12250	12250	12250	243
433	20241212	142800	2046993160	12250	12250	12250	12250	0
434	20241212	142700	2046993160	12250	12260	12260	12250	16
435	20241212	142600	2046797120	12260	12250	12260	12250	291
436	20241212	142500	2043229470	12260	12260	12260	12260	1
437	20241212	142400	2043217210	12260	12260	12260	12260	0
438	20241212	142300	2043217210	12260	12260	12260	12260	1
439	20241212	142200	2043204950	12230	12270	12270	12230	11
440	20241212	142100	2043070350	12230	12230	12230	12230	1
441	20241212	142000	2043058120	12240	12240	12240	12240	50
442	20241212	141900	2042446120	12240	12210	12240	12210	682
443	20241212	141800	2034115900	12210	12210	12210	12210	85
444	20241212	141700	2033078050	12220	12220	12220	12220	411
445	20241212	141600	2028055630	12240	12240	12240	12240	117
446	20241212	141500	2026623550	12240	12240	12240	12240	35
447	20241212	141400	2026195150	12240	12240	12240	12240	65
448	20241212	141300	2025399550	12220	12250	12250	12220	2875
449	20241212	141200	1990237520	12270	12270	12270	12270	4
450	20241212	141100	1990188440	12240	12240	12240	12240	0
451	20241212	141000	1990188440	12240	12240	12240	12240	0
452	20241212	140900	1990188440	12240	12260	12260	12240	371
453	20241212	140800	1985640880	12260	12260	12260	12260	174
454	20241212	140700	1983507640	12250	12250	12250	12250	8
455	20241212	140600	1983409640	12250	12250	12250	12250	30
456	20241212	140500	1983042140	12250	12250	12250	12250	73
457	20241212	140400	1982147890	12250	12250	12250	12250	15
458	20241212	140300	1981964140	12250	12240	12250	12240	85
459	20241212	140200	1980923380	12240	12220	12240	12220	988
460	20241212	140100	1968840260	12230	12230	12230	12230	130
461	20241212	140000	1967250360	12220	12220	12220	12220	3
462	20241212	135900	1967213700	12220	12220	12220	12220	0
463	20241212	135800	1967213700	12220	12220	12220	12220	60
464	20241212	135700	1966480500	12220	12220	12220	12220	0
465	20241212	135600	1966480500	12220	12220	12220	12220	150
466	20241212	135500	1964647500	12220	12250	12250	12220	102
467	20241212	135400	1963398180	12250	12250	12250	12250	18
468	20241212	135300	1963177680	12220	12220	12220	12220	102
469	20241212	135200	1961931240	12220	12220	12220	12220	150
470	20241212	135100	1960098240	12210	12210	12210	12210	0
471	20241212	135000	1960098240	12210	12240	12240	12200	765
472	20241212	134900	1950752330	12240	12240	12240	12240	5
473	20241212	134800	1950691130	12240	12240	12240	12240	3
474	20241212	134700	1950654410	12250	12250	12250	12250	22
475	20241212	134600	1950384910	12250	12250	12250	12250	50
476	20241212	134500	1949772410	12250	12250	12250	12250	51
477	20241212	134400	1949147660	12260	12260	12270	12260	236
478	20241212	134300	1946253300	12250	12250	12270	12250	525
479	20241212	134200	1939817770	12250	12250	12250	12250	71
480	20241212	134100	1938948020	12250	12250	12250	12250	0
481	20241212	134000	1938948020	12250	12230	12250	12230	545
482	20241212	133900	1932280170	12200	12200	12200	12200	50
483	20241212	133800	1931670170	12200	12200	12200	12200	140
484	20241212	133700	1929962170	12130	12210	12210	12120	6479
485	20241212	133600	1851231610	12210	12210	12210	12210	500
486	20241212	133500	1845126610	12210	12210	12210	12210	0
487	20241212	133400	1845126610	12210	12240	12240	12210	1079
488	20241212	133300	1831935520	12240	12240	12240	12240	0
489	20241212	133200	1831935520	12240	12240	12240	12240	0
490	20241212	133100	1831935520	12240	12240	12240	12240	203
491	20241212	133000	1829450800	12240	12240	12240	12240	0
492	20241212	132900	1829450800	12240	12240	12240	12240	45
493	20241212	132800	1828900000	12240	12240	12240	12240	0
494	20241212	132700	1828900000	12240	12240	12240	12240	54
495	20241212	132600	1828239040	12240	12240	12240	12240	300
496	20241212	132500	1824567040	12240	12240	12240	12240	150
497	20241212	132400	1822731040	12250	12270	12270	12250	253
498	20241212	132300	1819631770	12250	12260	12260	12250	235
499	20241212	132200	1816750710	12260	12260	12260	12260	485
500	20241212	132100	1810804610	12270	12260	12270	12260	62
501	20241212	132000	1810044370	12260	12260	12260	12260	130
502	20241212	131900	1808450570	12260	12260	12260	12260	73
503	20241212	131800	1807555590	12260	12260	12260	12260	71
504	20241212	131700	1806685130	12250	12260	12260	12250	17
505	20241212	131600	1806476830	12260	12260	12260	12260	0
506	20241212	131500	1806476830	12260	12260	12260	12260	40
507	20241212	131400	1805986430	12250	12250	12250	12250	50
508	20241212	131300	1805373930	12250	12250	12250	12250	6
509	20241212	131200	1805300430	12250	12250	12250	12250	116
510	20241212	131100	1803879430	12250	12250	12250	12250	148
511	20241212	131000	1802066430	12240	12240	12240	12240	16
512	20241212	130900	1801870590	12230	12240	12240	12230	170
513	20241212	130800	1799791070	12240	12240	12240	12240	1
514	20241212	130700	1799778830	12230	12230	12230	12230	61
515	20241212	130600	1799032800	12230	12240	12240	12230	10
516	20241212	130500	1798910460	12250	12250	12250	12250	0
517	20241212	130400	1798910460	12250	12250	12250	12250	166
518	20241212	130300	1796876960	12240	12240	12240	12240	0
519	20241212	130200	1796876960	12240	12240	12240	12240	5
520	20241212	130100	1796815760	12230	12240	12250	12230	427
521	20241212	130000	1791592810	12230	12250	12250	12230	279
522	20241212	125900	1788175900	12250	12260	12270	12250	286
523	20241212	125800	1784669730	12260	12260	12260	12260	3
524	20241212	125700	1784632950	12260	12260	12260	12260	1
525	20241212	125600	1784620690	12250	12260	12260	12250	3
526	20241212	125500	1784583920	12250	12280	12280	12250	295
527	20241212	125400	1780969660	12270	12270	12270	12270	3
528	20241212	125300	1780932850	12300	12260	12300	12260	162
529	20241212	125200	1778945910	12270	12300	12300	12270	218
530	20241212	125100	1776265050	12300	12280	12300	12280	357
531	20241212	125000	1771874450	12250	12250	12250	12250	0
532	20241212	124900	1771874450	12250	12260	12270	12250	64
533	20241212	124800	1771090010	12270	12230	12300	12230	24
534	20241212	124700	1770795420	12230	12190	12230	12190	1772
535	20241212	124600	1749153770	12190	12190	12190	12190	23
536	20241212	124500	1748873400	12200	12200	12200	12200	3
537	20241212	124400	1748836800	12200	12200	12200	12200	3
538	20241212	124300	1748800200	12200	12200	12200	12200	0
539	20241212	124200	1748800200	12200	12200	12210	12200	136
540	20241212	124100	1747140500	12200	12200	12200	12200	2
541	20241212	124000	1747116100	12200	12200	12200	12200	112
542	20241212	123900	1745749700	12200	12200	12200	12200	0
543	20241212	123800	1745749700	12200	12200	12200	12200	55
544	20241212	123700	1745078700	12200	12220	12220	12200	54
545	20241212	123600	1744419880	12220	12220	12220	12210	13
546	20241212	123500	1744261030	12220	12200	12220	12200	236
547	20241212	123400	1741378570	12200	12190	12200	12190	59
548	20241212	123300	1740659110	12200	12200	12200	12200	51
549	20241212	123200	1740036910	12180	12170	12180	12170	89
550	20241212	123100	1738953670	12170	12170	12170	12170	55
551	20241212	123000	1738284320	12170	12170	12170	12170	124
552	20241212	122900	1736775240	12170	12170	12170	12170	94
553	20241212	122800	1735631260	12180	12180	12180	12180	5
554	20241212	122700	1735570360	12180	12160	12180	12160	4
555	20241212	122600	1735521660	12150	12150	12160	12150	343
556	20241212	122500	1731352830	12150	12180	12180	12150	456
557	20241212	122400	1725809490	12180	12220	12220	12180	471
558	20241212	122300	1720068600	12220	12220	12220	12220	49
559	20241212	122200	1719469820	12210	12210	12210	12210	131
560	20241212	122100	1717870310	12190	12180	12190	12180	260
561	20241212	122000	1714701610	12180	12180	12180	12180	23
562	20241212	121900	1714421470	12140	12140	12140	12140	105
563	20241212	121800	1713146770	12140	12140	12140	12140	90
564	20241212	121700	1712054170	12140	12160	12160	12140	130
565	20241212	121600	1710474870	12130	12150	12150	12130	916
566	20241212	121500	1699355460	12150	12190	12190	12150	1004
567	20241212	121400	1687146450	12190	12190	12190	12190	46
568	20241212	121300	1686585710	12190	12210	12210	12190	304
569	20241212	121200	1682877590	12200	12200	12200	12200	5
570	20241212	121100	1682816590	12230	12210	12230	12210	126
571	20241212	121000	1681277210	12210	12180	12210	12180	121
572	20241212	120900	1679801300	12180	12180	12180	12180	58
573	20241212	120800	1679094860	12180	12180	12180	12180	56
574	20241212	120700	1678412780	12180	12200	12200	12160	4034
575	20241212	120600	1629214550	12200	12200	12200	12200	197
576	20241212	120500	1626811150	12210	12210	12210	12210	552
577	20241212	120400	1620071230	12210	12210	12210	12210	203
578	20241212	120300	1617592600	12210	12210	12210	12210	78
579	20241212	120200	1616640220	12240	12200	12240	12200	1085
580	20241212	120100	1603390180	12210	12210	12210	12200	544
581	20241212	120000	1596748020	12200	12210	12210	12200	880
582	20241212	115900	1586005720	12210	12220	12220	12210	872
583	20241212	115800	1575358580	12210	12210	12250	12210	314
584	20241212	115700	1571524480	12210	12230	12230	12210	345
585	20241212	115600	1567309030	12220	12220	12220	12220	72
586	20241212	115500	1566429190	12250	12220	12250	12220	538
587	20241212	115400	1559851250	12220	12230	12230	12220	600
588	20241212	115300	1552518330	12260	12230	12260	12230	90
589	20241212	115200	1551416130	12260	12230	12260	12220	394
590	20241212	115100	1546599020	12230	12240	12240	12230	91
591	20241212	115000	1545486070	12230	12230	12230	12230	6
592	20241212	114900	1545412690	12230	12240	12240	12230	69
593	20241212	114800	1544568310	12240	12230	12240	12230	508
594	20241212	114700	1538354920	12230	12230	12230	12230	200
595	20241212	114600	1535908920	12220	12220	12220	12220	0
596	20241212	114500	1535908920	12220	12220	12260	12210	340
597	20241212	114400	1531753350	12220	12220	12260	12220	323
598	20241212	114300	1527793490	12210	12250	12250	12210	7515
599	20241212	114200	1435817430	12260	12260	12260	12260	1153
600	20241212	114100	1421681650	12270	12270	12270	12270	3
601	20241212	114000	1421644840	12270	12270	12270	12260	823
602	20241212	113900	1411546770	12280	12330	12330	12280	2097
603	20241212	113800	1385785830	12300	12300	12330	12300	58
604	20241212	113700	1385072340	12290	12300	12310	12290	1638
605	20241212	113600	1364923160	12300	12300	12300	12300	0
606	20241212	113500	1364923160	12300	12310	12310	12300	21
607	20241212	113400	1364664660	12310	12310	12310	12310	83
608	20241212	113300	1363642930	12300	12300	12300	12300	0
609	20241212	113200	1363642930	12300	12300	12300	12300	0
610	20241212	113100	1363642930	12300	12300	12300	12300	600
611	20241212	113000	1356262930	12300	12300	12300	12290	94
612	20241212	112900	1355106740	12300	12300	12300	12300	24
613	20241212	112800	1354811540	12300	12310	12310	12300	1271
614	20241212	112700	1339170340	12340	12340	12340	12340	0
615	20241212	112600	1339170340	12340	12340	12340	12340	0
616	20241212	112500	1339170340	12340	12310	12340	12310	345
617	20241212	112400	1334917030	12320	12320	12320	12320	288
618	20241212	112300	1331368870	12320	12320	12320	12320	212
619	20241212	112200	1328757030	12320	12320	12320	12320	9
620	20241212	112100	1328646150	12310	12310	12310	12310	42
621	20241212	112000	1328129130	12310	12310	12310	12310	0
622	20241212	111900	1328129130	12310	12310	12310	12310	0
623	20241212	111800	1328129130	12310	12320	12320	12310	300
624	20241212	111700	1324434200	12330	12330	12330	12330	12
625	20241212	111600	1324286240	12330	12330	12330	12320	9
626	20241212	111500	1324175280	12320	12310	12320	12310	2
627	20241212	111400	1324150650	12310	12310	12310	12310	11
628	20241212	111300	1324015240	12330	12330	12330	12330	46
629	20241212	111200	1323448060	12340	12320	12340	12300	111
630	20241212	111100	1322079360	12350	12350	12350	12350	10
631	20241212	111000	1321955860	12350	12350	12350	12350	0
632	20241212	110900	1321955860	12350	12350	12350	12350	208
633	20241212	110800	1319387060	12300	12300	12350	12300	351
634	20241212	110700	1315069510	12300	12300	12300	12300	0
635	20241212	110600	1315069510	12300	12300	12300	12300	34
636	20241212	110500	1314651310	12300	12300	12300	12300	11
637	20241212	110400	1314516010	12300	12300	12300	12300	0
638	20241212	110300	1314516010	12300	12310	12310	12300	786
639	20241212	110200	1304848080	12340	12340	12340	12340	1
640	20241212	110100	1304835740	12300	12360	12360	12300	10
641	20241212	110000	1304712260	12300	12300	12300	12300	1
642	20241212	105900	1304699960	12300	12300	12300	12300	0
643	20241212	105800	1304699960	12300	12310	12340	12300	1126
644	20241212	105700	1290842320	12310	12310	12310	12310	0
645	20241212	105600	1290842320	12310	12310	12310	12310	1
646	20241212	105500	1290830010	12310	12310	12310	12310	2
647	20241212	105400	1290805390	12310	12310	12310	12310	30
648	20241212	105300	1290436090	12320	12320	12320	12320	178
649	20241212	105200	1288243130	12320	12360	12360	12320	42
650	20241212	105100	1287724090	12320	12320	12320	12320	1
651	20241212	105000	1287711770	12320	12320	12320	12320	7
652	20241212	104900	1287625530	12320	12320	12320	12310	219
653	20241212	104800	1284928930	12310	12310	12310	12310	0
654	20241212	104700	1284928930	12310	12340	12340	12310	1380
655	20241212	104600	1267921370	12340	12340	12340	12340	0
656	20241212	104500	1267921370	12340	12340	12340	12340	651
657	20241212	104400	1259888030	12340	12340	12340	12340	0
658	20241212	104300	1259888030	12340	12340	12340	12340	0
659	20241212	104200	1259888030	12340	12340	12340	12340	5
660	20241212	104100	1259826330	12340	12360	12360	12340	235
661	20241212	104000	1256925430	12360	12360	12360	12360	240
662	20241212	103900	1253959030	12360	12360	12360	12360	101
663	20241212	103800	1252710670	12370	12370	12370	12370	0
664	20241212	103700	1252710670	12370	12370	12370	12370	5
665	20241212	103600	1252648820	12380	12340	12380	12340	134
666	20241212	103500	1250993900	12380	12330	12380	12330	8
667	20241212	103400	1250895110	12380	12380	12380	12380	66
668	20241212	103300	1250078030	12380	12320	12380	12320	213
669	20241212	103200	1247447870	12320	12330	12330	12320	34
670	20241212	103100	1247028980	12320	12320	12320	12320	0
671	20241212	103000	1247028980	12320	12320	12320	12320	797
672	20241212	102900	1237209940	12320	12320	12320	12320	0
673	20241212	102800	1237209940	12320	12320	12320	12320	1
674	20241212	102700	1237197620	12320	12320	12320	12320	0
675	20241212	102600	1237197620	12320	12320	12320	12310	49
676	20241212	102500	1236593950	12320	12360	12380	12320	542
677	20241212	102400	1229891300	12310	12310	12310	12310	342
678	20241212	102300	1225681280	12310	12310	12310	12300	201
679	20241212	102200	1223207020	12310	12310	12310	12310	76
680	20241212	102100	1222271460	12310	12370	12370	12300	722
681	20241212	102000	1213354790	12310	12310	12310	12300	654
682	20241212	101900	1205304450	12310	12370	12370	12310	664
683	20241212	101800	1197125750	12380	12380	12380	12380	0
684	20241212	101700	1197125750	12380	12380	12380	12380	0
685	20241212	101600	1197125750	12380	12380	12380	12380	0
686	20241212	101500	1197125750	12380	12310	12380	12310	938
687	20241212	101400	1185532780	12370	12370	12370	12370	1
688	20241212	101300	1185520410	12370	12370	12370	12310	201
689	20241212	101200	1183039130	12350	12300	12350	12300	57
690	20241212	101100	1182335830	12300	12300	12300	12300	428
691	20241212	101000	1177071430	12300	12310	12310	12300	173
692	20241212	100900	1174941990	12310	12370	12370	12310	11
693	20241212	100800	1174806520	12370	12310	12370	12310	101
694	20241212	100700	1173563150	12380	12380	12380	12380	2
695	20241212	100600	1173538390	12310	12310	12310	12310	201
696	20241212	100500	1171064080	12310	12330	12330	12310	502
697	20241212	100400	1164880840	12400	12400	12400	12400	13
698	20241212	100300	1164719640	12400	12390	12400	12290	5942
699	20241212	100200	1091488960	12400	12390	12400	12390	268
700	20241212	100100	1088166060	12400	12360	12400	12360	290
701	20241212	100000	1084571260	12350	12350	12350	12350	0
702	20241212	095900	1084571260	12350	12350	12350	12350	6
703	20241212	095800	1084497160	12350	12330	12350	12330	247
704	20241212	095700	1081449110	12330	12290	12330	12290	846
705	20241212	095600	1071049930	12340	12280	12340	12280	1375
706	20241212	095500	1054087710	12280	12310	12330	12280	957
707	20241212	095400	1042292700	12320	12320	12320	12320	5
708	20241212	095300	1042231100	12260	12270	12270	12260	1376
709	20241212	095200	1025352630	12270	12280	12290	12270	1017
710	20241212	095100	1012865980	12280	12300	12300	12280	1436
711	20241212	095000	995218120	12300	12320	12320	12300	176
712	20241212	094900	993052890	12340	12340	12340	12340	7
713	20241212	094800	992966510	12340	12300	12340	12300	94
714	20241212	094700	991808310	12300	12310	12310	12300	5377
715	20241212	094600	925660510	12310	12310	12310	12310	154
716	20241212	094500	923764770	12310	12320	12350	12310	6318
717	20241212	094400	845952960	12350	12360	12360	12320	2221
718	20241212	094300	818539120	12380	12380	12420	12360	305
719	20241212	094200	814763420	12420	12420	12420	12380	113
720	20241212	094100	813360340	12420	12360	12420	12360	62
721	20241212	094000	812593720	12360	12360	12360	12360	347
722	20241212	093900	808304800	12370	12370	12370	12370	130
723	20241212	093800	806696700	12360	12370	12370	12350	3058
724	20241212	093700	768898270	12370	12370	12400	12370	927
725	20241212	093600	757430370	12380	12400	12400	12380	1504
726	20241212	093500	738804800	12400	12420	12420	12400	895
727	20241212	093400	727698510	12420	12460	12460	12420	12
728	20241212	093300	727549430	12440	12470	12480	12430	4191
729	20241212	093200	675347060	12490	12460	12490	12460	2998
730	20241212	093100	637949740	12460	12470	12490	12460	1170
731	20241212	093000	623357980	12460	12470	12470	12460	448
732	20241212	092900	617773820	12470	12460	12470	12450	958
733	20241212	092800	605841440	12460	12450	12460	12450	105
734	20241212	092700	604533240	12450	12380	12450	12380	691
735	20241212	092600	595940340	12380	12430	12430	12380	531
736	20241212	092500	589350770	12430	12430	12430	12380	40
737	20241212	092400	588855020	12380	12360	12380	12360	1477
738	20241212	092300	570572640	12360	12410	12410	12360	1077
739	20241212	092200	557227490	12420	12380	12420	12370	165
740	20241212	092100	555184430	12380	12430	12430	12380	96
741	20241212	092000	553995450	12380	12400	12430	12380	709
742	20241212	091900	545207410	12400	12430	12430	12390	1149
743	20241212	091800	530937580	12430	12450	12450	12430	218
744	20241212	091700	528226160	12450	12470	12480	12450	772
745	20241212	091600	518610820	12460	12460	12460	12460	50
746	20241212	091500	517987820	12490	12480	12490	12450	589
747	20241212	091400	510653490	12460	12450	12490	12450	30
748	20241212	091300	510279790	12500	12450	12500	12450	1315
749	20241212	091200	493885810	12460	12480	12480	12450	773
750	20241212	091100	484247010	12450	12490	12490	12420	802
751	20241212	091000	474265170	12420	12360	12420	12300	1690
752	20241212	090900	453331750	12360	12260	12370	12250	1574
753	20241212	090800	433993380	12250	12420	12420	12230	6800
754	20241212	090700	349984410	12430	12470	12530	12420	1577
755	20241212	090600	330361710	12470	12530	12530	12450	635
756	20241212	090500	322414240	12530	12520	12540	12450	813
757	20241212	090400	312244540	12430	12430	12430	12420	2457
758	20241212	090300	281709180	12430	12470	12540	12430	563
759	20241212	090200	274696310	12500	12480	12500	12470	4320
760	20241212	090100	220817340	12500	12480	12500	12430	4598
761	20241212	090000	163439320	12410	12610	12640	12330	12542