KissMeData/452200/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	214900	1168816220	4165	4165	4165	4165	3775
3	20241209	214800	1168816220	4165	4165	4165	4165	0
4	20241209	214700	1168816220	4165	4165	4165	4165	0
5	20241209	214600	1168816220	4165	4165	4165	4165	0
6	20241209	214500	1168816220	4165	4165	4165	4165	0
7	20241209	214400	1168816220	4165	4165	4165	4165	0
8	20241209	214300	1168816220	4165	4165	4165	4165	0
9	20241209	214200	1168816220	4165	4165	4165	4165	0
10	20241209	214100	1168816220	4165	4165	4165	4165	0
11	20241209	214000	1168816220	4165	4165	4165	4165	0
12	20241209	213900	1168816220	4165	4165	4165	4165	0
13	20241209	213800	1168816220	4165	4165	4165	4165	0
14	20241209	213700	1168816220	4165	4165	4165	4165	0
15	20241209	213600	1168816220	4165	4165	4165	4165	0
16	20241209	213500	1168816220	4165	4165	4165	4165	0
17	20241209	213400	1168816220	4165	4165	4165	4165	0
18	20241209	213300	1168816220	4165	4165	4165	4165	0
19	20241209	213200	1168816220	4165	4165	4165	4165	0
20	20241209	213100	1168816220	4165	4165	4165	4165	0
21	20241209	213000	1168816220	4165	4165	4165	4165	0
22	20241209	212900	1168816220	4165	4165	4165	4165	0
23	20241209	212800	1168816220	4165	4165	4165	4165	0
24	20241209	212700	1168816220	4165	4165	4165	4165	0
25	20241209	212600	1168816220	4165	4165	4165	4165	0
26	20241209	212500	1168816220	4165	4165	4165	4165	0
27	20241209	212400	1168816220	4165	4165	4165	4165	0
28	20241209	212300	1168816220	4165	4165	4165	4165	0
29	20241209	212200	1168816220	4165	4165	4165	4165	0
30	20241209	212100	1168816220	4165	4165	4165	4165	0
31	20241209	212000	1168816220	4165	4165	4165	4165	0
32	20241209	211900	1168816220	4165	4165	4165	4165	3775
33	20241209	211800	1168816220	4165	4165	4165	4165	0
34	20241209	211700	1168816220	4165	4165	4165	4165	0
35	20241209	211600	1168816220	4165	4165	4165	4165	0
36	20241209	211500	1168816220	4165	4165	4165	4165	0
37	20241209	211400	1168816220	4165	4165	4165	4165	0
38	20241209	211300	1168816220	4165	4165	4165	4165	0
39	20241209	211200	1168816220	4165	4165	4165	4165	0
40	20241209	211100	1168816220	4165	4165	4165	4165	0
41	20241209	211000	1168816220	4165	4165	4165	4165	0
42	20241209	210900	1168816220	4165	4165	4165	4165	0
43	20241209	210800	1168816220	4165	4165	4165	4165	0
44	20241209	210700	1168816220	4165	4165	4165	4165	0
45	20241209	210600	1168816220	4165	4165	4165	4165	0
46	20241209	210500	1168816220	4165	4165	4165	4165	0
47	20241209	210400	1168816220	4165	4165	4165	4165	0
48	20241209	210300	1168816220	4165	4165	4165	4165	0
49	20241209	210200	1168816220	4165	4165	4165	4165	0
50	20241209	210100	1168816220	4165	4165	4165	4165	0
51	20241209	210000	1168816220	4165	4165	4165	4165	0
52	20241209	205900	1168816220	4165	4165	4165	4165	0
53	20241209	205800	1168816220	4165	4165	4165	4165	0
54	20241209	205700	1168816220	4165	4165	4165	4165	0
55	20241209	205600	1168816220	4165	4165	4165	4165	0
56	20241209	205500	1168816220	4165	4165	4165	4165	0
57	20241209	205400	1168816220	4165	4165	4165	4165	0
58	20241209	205300	1168816220	4165	4165	4165	4165	0
59	20241209	205200	1168816220	4165	4165	4165	4165	0
60	20241209	205100	1168816220	4165	4165	4165	4165	0
61	20241209	205000	1168816220	4165	4165	4165	4165	0
62	20241209	204900	1168816220	4165	4165	4165	4165	3775
63	20241209	204800	1168816220	4165	4165	4165	4165	0
64	20241209	204700	1168816220	4165	4165	4165	4165	0
65	20241209	204600	1168816220	4165	4165	4165	4165	0
66	20241209	204500	1168816220	4165	4165	4165	4165	0
67	20241209	204400	1168816220	4165	4165	4165	4165	0
68	20241209	204300	1168816220	4165	4165	4165	4165	0
69	20241209	204200	1168816220	4165	4165	4165	4165	0
70	20241209	204100	1168816220	4165	4165	4165	4165	0
71	20241209	204000	1168816220	4165	4165	4165	4165	0
72	20241209	203900	1168816220	4165	4165	4165	4165	0
73	20241209	203800	1168816220	4165	4165	4165	4165	0
74	20241209	203700	1168816220	4165	4165	4165	4165	0
75	20241209	203600	1168816220	4165	4165	4165	4165	0
76	20241209	203500	1168816220	4165	4165	4165	4165	0
77	20241209	203400	1168816220	4165	4165	4165	4165	0
78	20241209	203300	1168816220	4165	4165	4165	4165	0
79	20241209	203200	1168816220	4165	4165	4165	4165	0
80	20241209	203100	1168816220	4165	4165	4165	4165	0
81	20241209	203000	1168816220	4165	4165	4165	4165	0
82	20241209	202900	1168816220	4165	4165	4165	4165	0
83	20241209	202800	1168816220	4165	4165	4165	4165	0
84	20241209	202700	1168816220	4165	4165	4165	4165	0
85	20241209	202600	1168816220	4165	4165	4165	4165	0
86	20241209	202500	1168816220	4165	4165	4165	4165	0
87	20241209	202400	1168816220	4165	4165	4165	4165	0
88	20241209	202300	1168816220	4165	4165	4165	4165	0
89	20241209	202200	1168816220	4165	4165	4165	4165	0
90	20241209	202100	1168816220	4165	4165	4165	4165	0
91	20241209	202000	1168816220	4165	4165	4165	4165	0
92	20241209	201900	1168816220	4165	4165	4165	4165	3775
93	20241209	201800	1168816220	4165	4165	4165	4165	0
94	20241209	201700	1168816220	4165	4165	4165	4165	0
95	20241209	201600	1168816220	4165	4165	4165	4165	0
96	20241209	201500	1168816220	4165	4165	4165	4165	0
97	20241209	201400	1168816220	4165	4165	4165	4165	0
98	20241209	201300	1168816220	4165	4165	4165	4165	0
99	20241209	201200	1168816220	4165	4165	4165	4165	0
100	20241209	201100	1168816220	4165	4165	4165	4165	0
101	20241209	201000	1168816220	4165	4165	4165	4165	0
102	20241209	200900	1168816220	4165	4165	4165	4165	0
103	20241209	200800	1168816220	4165	4165	4165	4165	0
104	20241209	200700	1168816220	4165	4165	4165	4165	0
105	20241209	200600	1168816220	4165	4165	4165	4165	0
106	20241209	200500	1168816220	4165	4165	4165	4165	0
107	20241209	200400	1168816220	4165	4165	4165	4165	0
108	20241209	200300	1168816220	4165	4165	4165	4165	0
109	20241209	200200	1168816220	4165	4165	4165	4165	0
110	20241209	200100	1168816220	4165	4165	4165	4165	0
111	20241209	200000	1168816220	4165	4165	4165	4165	0
112	20241209	195900	1168816220	4165	4165	4165	4165	0
113	20241209	195800	1168816220	4165	4165	4165	4165	0
114	20241209	195700	1168816220	4165	4165	4165	4165	0
115	20241209	195600	1168816220	4165	4165	4165	4165	0
116	20241209	195500	1168816220	4165	4165	4165	4165	0
117	20241209	195400	1168816220	4165	4165	4165	4165	0
118	20241209	195300	1168816220	4165	4165	4165	4165	0
119	20241209	195200	1168816220	4165	4165	4165	4165	0
120	20241209	195100	1168816220	4165	4165	4165	4165	0
121	20241209	195000	1168816220	4165	4165	4165	4165	0
122	20241209	194900	1168816220	4165	4165	4165	4165	3775
123	20241209	194800	1168816220	4165	4165	4165	4165	0
124	20241209	194700	1168816220	4165	4165	4165	4165	0
125	20241209	194600	1168816220	4165	4165	4165	4165	0
126	20241209	194500	1168816220	4165	4165	4165	4165	0
127	20241209	194400	1168816220	4165	4165	4165	4165	0
128	20241209	194300	1168816220	4165	4165	4165	4165	0
129	20241209	194200	1168816220	4165	4165	4165	4165	0
130	20241209	194100	1168816220	4165	4165	4165	4165	0
131	20241209	194000	1168816220	4165	4165	4165	4165	0
132	20241209	193900	1168816220	4165	4165	4165	4165	0
133	20241209	193800	1168816220	4165	4165	4165	4165	0
134	20241209	193700	1168816220	4165	4165	4165	4165	0
135	20241209	193600	1168816220	4165	4165	4165	4165	0
136	20241209	193500	1168816220	4165	4165	4165	4165	0
137	20241209	193400	1168816220	4165	4165	4165	4165	0
138	20241209	193300	1168816220	4165	4165	4165	4165	0
139	20241209	193200	1168816220	4165	4165	4165	4165	0
140	20241209	193100	1168816220	4165	4165	4165	4165	0
141	20241209	193000	1168816220	4165	4165	4165	4165	0
142	20241209	192900	1168816220	4165	4165	4165	4165	0
143	20241209	192800	1168816220	4165	4165	4165	4165	0
144	20241209	192700	1168816220	4165	4165	4165	4165	0
145	20241209	192600	1168816220	4165	4165	4165	4165	0
146	20241209	192500	1168816220	4165	4165	4165	4165	0
147	20241209	192400	1168816220	4165	4165	4165	4165	0
148	20241209	192300	1168816220	4165	4165	4165	4165	0
149	20241209	192200	1168816220	4165	4165	4165	4165	0
150	20241209	192100	1168816220	4165	4165	4165	4165	0
151	20241209	192000	1168816220	4165	4165	4165	4165	0
152	20241209	191900	1168816220	4165	4165	4165	4165	3775
153	20241209	191800	1168816220	4165	4165	4165	4165	0
154	20241209	191700	1168816220	4165	4165	4165	4165	0
155	20241209	191600	1168816220	4165	4165	4165	4165	0
156	20241209	191500	1168816220	4165	4165	4165	4165	0
157	20241209	191400	1168816220	4165	4165	4165	4165	0
158	20241209	191300	1168816220	4165	4165	4165	4165	0
159	20241209	191200	1168816220	4165	4165	4165	4165	0
160	20241209	191100	1168816220	4165	4165	4165	4165	0
161	20241209	191000	1168816220	4165	4165	4165	4165	0
162	20241209	190900	1168816220	4165	4165	4165	4165	0
163	20241209	190800	1168816220	4165	4165	4165	4165	0
164	20241209	190700	1168816220	4165	4165	4165	4165	0
165	20241209	190600	1168816220	4165	4165	4165	4165	0
166	20241209	190500	1168816220	4165	4165	4165	4165	0
167	20241209	190400	1168816220	4165	4165	4165	4165	0
168	20241209	190300	1168816220	4165	4165	4165	4165	0
169	20241209	190200	1168816220	4165	4165	4165	4165	0
170	20241209	190100	1168816220	4165	4165	4165	4165	0
171	20241209	190000	1168816220	4165	4165	4165	4165	0
172	20241209	185900	1168816220	4165	4165	4165	4165	0
173	20241209	185800	1168816220	4165	4165	4165	4165	0
174	20241209	185700	1168816220	4165	4165	4165	4165	0
175	20241209	185600	1168816220	4165	4165	4165	4165	0
176	20241209	185500	1168816220	4165	4165	4165	4165	0
177	20241209	185400	1168816220	4165	4165	4165	4165	0
178	20241209	185300	1168816220	4165	4165	4165	4165	0
179	20241209	185200	1168816220	4165	4165	4165	4165	0
180	20241209	185100	1168816220	4165	4165	4165	4165	0
181	20241209	185000	1168816220	4165	4165	4165	4165	0
182	20241209	184900	1168816220	4165	4165	4165	4165	3775
183	20241209	184800	1168816220	4165	4165	4165	4165	0
184	20241209	184700	1168816220	4165	4165	4165	4165	0
185	20241209	184600	1168816220	4165	4165	4165	4165	0
186	20241209	184500	1168816220	4165	4165	4165	4165	0
187	20241209	184400	1168816220	4165	4165	4165	4165	0
188	20241209	184300	1168816220	4165	4165	4165	4165	0
189	20241209	184200	1168816220	4165	4165	4165	4165	0
190	20241209	184100	1168816220	4165	4165	4165	4165	0
191	20241209	184000	1168816220	4165	4165	4165	4165	0
192	20241209	183900	1168816220	4165	4165	4165	4165	0
193	20241209	183800	1168816220	4165	4165	4165	4165	0
194	20241209	183700	1168816220	4165	4165	4165	4165	0
195	20241209	183600	1168816220	4165	4165	4165	4165	0
196	20241209	183500	1168816220	4165	4165	4165	4165	0
197	20241209	183400	1168816220	4165	4165	4165	4165	0
198	20241209	183300	1168816220	4165	4165	4165	4165	0
199	20241209	183200	1168816220	4165	4165	4165	4165	0
200	20241209	183100	1168816220	4165	4165	4165	4165	0
201	20241209	183000	1168816220	4165	4165	4165	4165	0
202	20241209	182900	1168816220	4165	4165	4165	4165	0
203	20241209	182800	1168816220	4165	4165	4165	4165	0
204	20241209	182700	1168816220	4165	4165	4165	4165	0
205	20241209	182600	1168816220	4165	4165	4165	4165	0
206	20241209	182500	1168816220	4165	4165	4165	4165	0
207	20241209	182400	1168816220	4165	4165	4165	4165	0
208	20241209	182300	1168816220	4165	4165	4165	4165	0
209	20241209	182200	1168816220	4165	4165	4165	4165	0
210	20241209	182100	1168816220	4165	4165	4165	4165	0
211	20241209	182000	1168816220	4165	4165	4165	4165	0
212	20241209	181900	1168816220	4165	4165	4165	4165	3775
213	20241209	181800	1168816220	4165	4165	4165	4165	0
214	20241209	181700	1168816220	4165	4165	4165	4165	0
215	20241209	181600	1168816220	4165	4165	4165	4165	0
216	20241209	181500	1168816220	4165	4165	4165	4165	0
217	20241209	181400	1168816220	4165	4165	4165	4165	0
218	20241209	181300	1168816220	4165	4165	4165	4165	0
219	20241209	181200	1168816220	4165	4165	4165	4165	0
220	20241209	181100	1168816220	4165	4165	4165	4165	0
221	20241209	181000	1168816220	4165	4165	4165	4165	0
222	20241209	180900	1168816220	4165	4165	4165	4165	0
223	20241209	180800	1168816220	4165	4165	4165	4165	0
224	20241209	180700	1168816220	4165	4165	4165	4165	0
225	20241209	180600	1168816220	4165	4165	4165	4165	0
226	20241209	180500	1168816220	4165	4165	4165	4165	0
227	20241209	180400	1168816220	4165	4165	4165	4165	0
228	20241209	180300	1168816220	4165	4165	4165	4165	0
229	20241209	180200	1168816220	4165	4165	4165	4165	0
230	20241209	180100	1168816220	4165	4165	4165	4165	0
231	20241209	180000	1168816220	4165	4165	4165	4165	0
232	20241209	175900	1168816220	4165	4165	4165	4165	0
233	20241209	175800	1168816220	4165	4165	4165	4165	0
234	20241209	175700	1168816220	4165	4165	4165	4165	0
235	20241209	175600	1168816220	4165	4165	4165	4165	0
236	20241209	175500	1168816220	4165	4165	4165	4165	0
237	20241209	175400	1168816220	4165	4165	4165	4165	0
238	20241209	175300	1168816220	4165	4165	4165	4165	0
239	20241209	175200	1168816220	4165	4165	4165	4165	0
240	20241209	175100	1168816220	4165	4165	4165	4165	0
241	20241209	175000	1168816220	4165	4165	4165	4165	0
242	20241209	174900	1168816220	4165	4165	4165	4165	3775
243	20241209	174800	1168816220	4165	4165	4165	4165	0
244	20241209	174700	1168816220	4165	4165	4165	4165	0
245	20241209	174600	1168816220	4165	4165	4165	4165	0
246	20241209	174500	1168816220	4165	4165	4165	4165	0
247	20241209	174400	1168816220	4165	4165	4165	4165	0
248	20241209	174300	1168816220	4165	4165	4165	4165	0
249	20241209	174200	1168816220	4165	4165	4165	4165	0
250	20241209	174100	1168816220	4165	4165	4165	4165	0
251	20241209	174000	1168816220	4165	4165	4165	4165	0
252	20241209	173900	1168816220	4165	4165	4165	4165	0
253	20241209	173800	1168816220	4165	4165	4165	4165	0
254	20241209	173700	1168816220	4165	4165	4165	4165	0
255	20241209	173600	1168816220	4165	4165	4165	4165	0
256	20241209	173500	1168816220	4165	4165	4165	4165	0
257	20241209	173400	1168816220	4165	4165	4165	4165	0
258	20241209	173300	1168816220	4165	4165	4165	4165	0
259	20241209	173200	1168816220	4165	4165	4165	4165	0
260	20241209	173100	1168816220	4165	4165	4165	4165	0
261	20241209	173000	1168816220	4165	4165	4165	4165	0
262	20241209	172900	1168816220	4165	4165	4165	4165	0
263	20241209	172800	1168816220	4165	4165	4165	4165	0
264	20241209	172700	1168816220	4165	4165	4165	4165	0
265	20241209	172600	1168816220	4165	4165	4165	4165	0
266	20241209	172500	1168816220	4165	4165	4165	4165	0
267	20241209	172400	1168816220	4165	4165	4165	4165	0
268	20241209	172300	1168816220	4165	4165	4165	4165	0
269	20241209	172200	1168816220	4165	4165	4165	4165	0
270	20241209	172100	1168816220	4165	4165	4165	4165	0
271	20241209	172000	1168816220	4165	4165	4165	4165	0
272	20241209	171900	1168816220	4165	4165	4165	4165	3775
273	20241209	171800	1168816220	4165	4165	4165	4165	0
274	20241209	171700	1168816220	4165	4165	4165	4165	0
275	20241209	171600	1168816220	4165	4165	4165	4165	0
276	20241209	171500	1168816220	4165	4165	4165	4165	0
277	20241209	171400	1168816220	4165	4165	4165	4165	0
278	20241209	171300	1168816220	4165	4165	4165	4165	0
279	20241209	171200	1168816220	4165	4165	4165	4165	0
280	20241209	171100	1168816220	4165	4165	4165	4165	0
281	20241209	171000	1168816220	4165	4165	4165	4165	0
282	20241209	170900	1168816220	4165	4165	4165	4165	0
283	20241209	170800	1168816220	4165	4165	4165	4165	0
284	20241209	170700	1168816220	4165	4165	4165	4165	0
285	20241209	170600	1168816220	4165	4165	4165	4165	0
286	20241209	170500	1168816220	4165	4165	4165	4165	0
287	20241209	170400	1168816220	4165	4165	4165	4165	0
288	20241209	170300	1168816220	4165	4165	4165	4165	0
289	20241209	170200	1168816220	4165	4165	4165	4165	0
290	20241209	170100	1168816220	4165	4165	4165	4165	0
291	20241209	170000	1168816220	4165	4165	4165	4165	0
292	20241209	165900	1168816220	4165	4165	4165	4165	0
293	20241209	165800	1168816220	4165	4165	4165	4165	0
294	20241209	165700	1168816220	4165	4165	4165	4165	0
295	20241209	165600	1168816220	4165	4165	4165	4165	0
296	20241209	165500	1168816220	4165	4165	4165	4165	0
297	20241209	165400	1168816220	4165	4165	4165	4165	0
298	20241209	165300	1168816220	4165	4165	4165	4165	0
299	20241209	165200	1168816220	4165	4165	4165	4165	0
300	20241209	165100	1168816220	4165	4165	4165	4165	0
301	20241209	165000	1168816220	4165	4165	4165	4165	0
302	20241209	164900	1168816220	4165	4165	4165	4165	3775
303	20241209	164800	1168816220	4165	4165	4165	4165	0
304	20241209	164700	1168816220	4165	4165	4165	4165	0
305	20241209	164600	1168816220	4165	4165	4165	4165	0
306	20241209	164500	1168816220	4165	4165	4165	4165	0
307	20241209	164400	1168816220	4165	4165	4165	4165	0
308	20241209	164300	1168816220	4165	4165	4165	4165	0
309	20241209	164200	1168816220	4165	4165	4165	4165	0
310	20241209	164100	1168816220	4165	4165	4165	4165	0
311	20241209	164000	1168816220	4165	4165	4165	4165	0
312	20241209	163900	1168816220	4165	4165	4165	4165	0
313	20241209	163800	1168816220	4165	4165	4165	4165	0
314	20241209	163700	1168816220	4165	4165	4165	4165	0
315	20241209	163600	1168816220	4165	4165	4165	4165	0
316	20241209	163500	1168816220	4165	4165	4165	4165	0
317	20241209	163400	1168816220	4165	4165	4165	4165	0
318	20241209	163300	1168816220	4165	4165	4165	4165	0
319	20241209	163200	1168816220	4165	4165	4165	4165	0
320	20241209	163100	1168816220	4165	4165	4165	4165	0
321	20241209	163000	1168816220	4165	4165	4165	4165	0
322	20241209	162900	1168816220	4165	4165	4165	4165	0
323	20241209	162800	1168816220	4165	4165	4165	4165	0
324	20241209	162700	1168816220	4165	4165	4165	4165	0
325	20241209	162600	1168816220	4165	4165	4165	4165	0
326	20241209	162500	1168816220	4165	4165	4165	4165	0
327	20241209	162400	1168816220	4165	4165	4165	4165	0
328	20241209	162300	1168816220	4165	4165	4165	4165	0
329	20241209	162200	1168816220	4165	4165	4165	4165	0
330	20241209	162100	1168816220	4165	4165	4165	4165	0
331	20241209	162000	1168816220	4165	4165	4165	4165	0
332	20241209	161900	1168816220	4165	4165	4165	4165	3775
333	20241209	161800	1168816220	4165	4165	4165	4165	0
334	20241209	161700	1168816220	4165	4165	4165	4165	0
335	20241209	161600	1168816220	4165	4165	4165	4165	0
336	20241209	161500	1168816220	4165	4165	4165	4165	0
337	20241209	161400	1168816220	4165	4165	4165	4165	0
338	20241209	161300	1168816220	4165	4165	4165	4165	0
339	20241209	161200	1168816220	4165	4165	4165	4165	0
340	20241209	161100	1168816220	4165	4165	4165	4165	0
341	20241209	161000	1168816220	4165	4165	4165	4165	0
342	20241209	160900	1168816220	4165	4165	4165	4165	0
343	20241209	160800	1168816220	4165	4165	4165	4165	0
344	20241209	160700	1168816220	4165	4165	4165	4165	0
345	20241209	160600	1168816220	4165	4165	4165	4165	0
346	20241209	160500	1168816220	4165	4165	4165	4165	0
347	20241209	160400	1168816220	4165	4165	4165	4165	0
348	20241209	160300	1168816220	4165	4165	4165	4165	0
349	20241209	160200	1168816220	4165	4165	4165	4165	0
350	20241209	160100	1168816220	4165	4165	4165	4165	0
351	20241209	160000	1168816220	4165	4165	4165	4165	0
352	20241209	155900	1168816220	4165	4165	4165	4165	0
353	20241209	155800	1168816220	4165	4165	4165	4165	0
354	20241209	155700	1168816220	4165	4165	4165	4165	0
355	20241209	155600	1168816220	4165	4165	4165	4165	0
356	20241209	155500	1168816220	4165	4165	4165	4165	0
357	20241209	155400	1168816220	4165	4165	4165	4165	0
358	20241209	155300	1168816220	4165	4165	4165	4165	0
359	20241209	155200	1168816220	4165	4165	4165	4165	0
360	20241209	155100	1168816220	4165	4165	4165	4165	0
361	20241209	155000	1168816220	4165	4165	4165	4165	0
362	20241209	154900	1168816220	4165	4165	4165	4165	3775
363	20241209	154800	1168816220	4165	4165	4165	4165	0
364	20241209	154700	1168816220	4165	4165	4165	4165	0
365	20241209	154600	1168816220	4165	4165	4165	4165	0
366	20241209	154500	1168816220	4165	4165	4165	4165	0
367	20241209	154400	1168816220	4165	4165	4165	4165	0
368	20241209	154300	1168816220	4165	4165	4165	4165	0
369	20241209	154200	1168816220	4165	4165	4165	4165	0
370	20241209	154100	1168816220	4165	4165	4165	4165	0
371	20241209	154000	1168816220	4165	4165	4165	4165	0
372	20241209	153900	1168816220	4165	4165	4165	4165	0
373	20241209	153800	1168816220	4165	4165	4165	4165	0
374	20241209	153700	1168816220	4165	4165	4165	4165	0
375	20241209	153600	1168816220	4165	4165	4165	4165	0
376	20241209	153500	1168816220	4165	4165	4165	4165	0
377	20241209	153400	1168816220	4165	4165	4165	4165	0
378	20241209	153300	1168816220	4165	4165	4165	4165	0
379	20241209	153200	1168816220	4165	4165	4165	4165	0
380	20241209	153100	1168816220	4165	4165	4165	4165	0
381	20241209	153000	1168816220	4165	4165	4165	4165	3775
382	20241209	152900	1153093345	4185	4185	4185	4185	0
383	20241209	152800	1153093345	4185	4185	4185	4185	0
384	20241209	152700	1153093345	4185	4185	4185	4185	0
385	20241209	152600	1153093345	4185	4185	4185	4185	0
386	20241209	152500	1153093345	4185	4185	4185	4185	0
387	20241209	152400	1153093345	4185	4185	4185	4185	0
388	20241209	152300	1153093345	4185	4185	4185	4185	0
389	20241209	152200	1153093345	4185	4185	4185	4185	0
390	20241209	152100	1153093345	4185	4185	4185	4185	0
391	20241209	152000	1153093345	4185	4185	4185	4185	0
392	20241209	151900	1153093345	4185	4185	4185	4185	30
393	20241209	151800	1152967795	4185	4185	4185	4185	0
394	20241209	151700	1152967795	4185	4180	4185	4160	1935
395	20241209	151600	1144901250	4180	4180	4180	4180	4
396	20241209	151500	1144884530	4180	4175	4180	4175	7
397	20241209	151400	1144855285	4180	4180	4180	4180	56
398	20241209	151300	1144621205	4185	4185	4185	4170	68
399	20241209	151200	1144337225	4185	4190	4190	4170	2556
400	20241209	151100	1133665455	4190	4190	4190	4190	244
401	20241209	151000	1132643095	4180	4195	4200	4180	1755
402	20241209	150900	1125293160	4200	4200	4200	4200	106
403	20241209	150800	1124847960	4200	4210	4210	4195	675
404	20241209	150700	1122013425	4195	4220	4220	4195	520
405	20241209	150600	1119831700	4200	4220	4220	4195	1463
406	20241209	150500	1113684255	4195	4220	4220	4195	1054
407	20241209	150400	1109259260	4220	4220	4220	4220	1
408	20241209	150300	1109255040	4220	4220	4220	4220	4
409	20241209	150200	1109238160	4205	4220	4220	4205	392
410	20241209	150100	1107589740	4205	4210	4220	4205	302
411	20241209	150000	1106319765	4220	4220	4220	4220	43
412	20241209	145900	1106138305	4220	4220	4220	4220	3
413	20241209	145800	1106125645	4220	4205	4220	4205	1103
414	20241209	145700	1101471000	4220	4220	4220	4220	6
415	20241209	145600	1101445680	4220	4220	4220	4215	46
416	20241209	145500	1101251625	4220	4200	4220	4200	1030
417	20241209	145400	1096918910	4195	4195	4195	4195	135
418	20241209	145300	1096352585	4195	4190	4195	4180	1234
419	20241209	145200	1091181370	4190	4185	4190	4180	192
420	20241209	145100	1090377825	4185	4185	4185	4180	391
421	20241209	145000	1088741870	4180	4175	4185	4165	2102
422	20241209	144900	1079960675	4185	4190	4190	4160	980
423	20241209	144800	1075874215	4175	4175	4190	4175	350
424	20241209	144700	1074412905	4175	4180	4195	4175	903
425	20241209	144600	1070638325	4180	4185	4195	4180	1980
426	20241209	144500	1062345910	4190	4195	4195	4190	239
427	20241209	144400	1061344470	4180	4200	4200	4180	573
428	20241209	144300	1058949310	4180	4190	4195	4180	3101
429	20241209	144200	1045956685	4195	4190	4195	4190	80
430	20241209	144100	1045621315	4195	4195	4195	4190	129
431	20241209	144000	1045080660	4200	4200	4200	4190	1339
432	20241209	143900	1039462890	4200	4205	4205	4200	128
433	20241209	143800	1038925265	4205	4205	4205	4195	478
434	20241209	143700	1036919900	4205	4210	4210	4205	35
435	20241209	143600	1036772705	4200	4210	4210	4200	511
436	20241209	143500	1034626485	4210	4215	4215	4210	789
437	20241209	143400	1031304520	4220	4220	4220	4215	10
438	20241209	143300	1031262345	4225	4225	4225	4220	10
439	20241209	143200	1031220125	4225	4225	4225	4225	13
440	20241209	143100	1031165200	4225	4225	4225	4225	36
441	20241209	143000	1031013100	4225	4225	4225	4220	29
442	20241209	142900	1030890580	4225	4225	4225	4225	4
443	20241209	142800	1030873680	4225	4220	4225	4215	107
444	20241209	142700	1030422430	4220	4220	4220	4220	183
445	20241209	142600	1029650170	4225	4225	4225	4225	15
446	20241209	142500	1029586795	4225	4240	4240	4200	2929
447	20241209	142400	1017265895	4240	4240	4240	4240	4
448	20241209	142300	1017248935	4240	4240	4240	4240	2
449	20241209	142200	1017240455	4240	4230	4240	4225	372
450	20241209	142100	1015667415	4240	4245	4245	4240	15
451	20241209	142000	1015603800	4245	4240	4245	4240	1162
452	20241209	141900	1010674365	4240	4235	4240	4230	723
453	20241209	141800	1007616005	4240	4240	4240	4240	7
454	20241209	141700	1007586325	4240	4230	4240	4230	943
455	20241209	141600	1003595265	4230	4230	4230	4230	4
456	20241209	141500	1003578345	4230	4230	4230	4230	4
457	20241209	141400	1003561425	4220	4225	4225	4220	100
458	20241209	141300	1003139400	4230	4225	4230	4225	1069
459	20241209	141200	998622850	4230	4230	4230	4230	3
460	20241209	141100	998610160	4230	4230	4230	4230	5
461	20241209	141000	998589010	4230	4230	4230	4230	5
462	20241209	140900	998567860	4225	4230	4230	4225	259
463	20241209	140800	997473570	4230	4230	4230	4230	9
464	20241209	140700	997435500	4235	4235	4235	4235	216
465	20241209	140600	996520740	4235	4235	4235	4235	0
466	20241209	140500	996520740	4235	4220	4235	4220	6
467	20241209	140400	996495345	4235	4235	4235	4235	5
468	20241209	140300	996474170	4205	4205	4205	4205	2
469	20241209	140200	996465760	4240	4240	4240	4200	3006
470	20241209	140100	983806840	4220	4240	4240	4220	710
471	20241209	140000	980807435	4245	4245	4245	4245	19
472	20241209	135900	980726780	4240	4245	4245	4240	29
473	20241209	135800	980603730	4245	4245	4245	4245	2
474	20241209	135700	980595240	4245	4245	4245	4245	4
475	20241209	135600	980578260	4245	4245	4245	4245	5
476	20241209	135500	980557035	4245	4245	4245	4245	0
477	20241209	135400	980557035	4245	4245	4245	4225	478
478	20241209	135300	978529690	4240	4235	4240	4235	200
479	20241209	135200	977682100	4230	4230	4230	4230	685
480	20241209	135100	974784550	4235	4235	4235	4235	222
481	20241209	135000	973844380	4235	4235	4235	4235	26
482	20241209	134900	973734270	4235	4235	4235	4235	314
483	20241209	134800	972404480	4235	4235	4235	4235	305
484	20241209	134700	971112805	4235	4235	4235	4235	28
485	20241209	134600	970994225	4235	4235	4235	4235	70
486	20241209	134500	970697775	4240	4240	4240	4240	5
487	20241209	134400	970676575	4240	4240	4240	4240	0
488	20241209	134300	970676575	4240	4240	4240	4240	8
489	20241209	134200	970642655	4240	4240	4240	4240	1
490	20241209	134100	970638415	4240	4240	4240	4235	16
491	20241209	134000	970570580	4240	4240	4240	4240	62
492	20241209	133900	970307700	4235	4235	4235	4235	0
493	20241209	133800	970307700	4235	4225	4235	4220	3425
494	20241209	133700	955828365	4230	4230	4230	4230	33
495	20241209	133600	955688775	4230	4230	4230	4230	66
496	20241209	133500	955409595	4235	4235	4235	4230	86
497	20241209	133400	955045495	4235	4235	4235	4235	44
498	20241209	133300	954859155	4235	4235	4240	4235	273
499	20241209	133200	953702935	4235	4250	4250	4235	791
500	20241209	133100	950348890	4250	4250	4250	4250	2
501	20241209	133000	950340390	4250	4250	4250	4250	8
502	20241209	132900	950306390	4250	4250	4250	4250	5
503	20241209	132800	950285140	4250	4250	4250	4250	29
504	20241209	132700	950161890	4255	4255	4255	4255	7
505	20241209	132600	950132105	4255	4255	4255	4255	6
506	20241209	132500	950106575	4255	4250	4255	4250	63
507	20241209	132400	949838795	4260	4260	4260	4260	5
508	20241209	132300	949817495	4260	4260	4260	4260	3
509	20241209	132200	949804715	4260	4260	4260	4240	304
510	20241209	132100	948512985	4260	4260	4260	4260	11
511	20241209	132000	948466125	4255	4255	4255	4255	2360
512	20241209	131900	938424325	4255	4255	4255	4255	171
513	20241209	131800	937696720	4255	4255	4255	4255	54
514	20241209	131700	937466950	4250	4255	4255	4250	6
515	20241209	131600	937441425	4255	4255	4255	4255	10
516	20241209	131500	937398875	4255	4255	4255	4255	3
517	20241209	131400	937386110	4255	4240	4255	4235	5648
518	20241209	131300	913450210	4240	4240	4255	4240	5707
519	20241209	131200	889197425	4240	4240	4240	4240	3733
520	20241209	131100	873369505	4240	4240	4240	4240	334
521	20241209	131000	871953345	4240	4250	4250	4240	31
522	20241209	130900	871821885	4250	4250	4250	4250	40
523	20241209	130800	871651885	4250	4255	4255	4230	230
524	20241209	130700	870678210	4255	4255	4255	4255	849
525	20241209	130600	867065715	4255	4240	4255	4240	490
526	20241209	130500	864988085	4240	4230	4240	4230	21
527	20241209	130400	864899225	4240	4240	4240	4225	32
528	20241209	130300	864763560	4220	4240	4240	4220	2778
529	20241209	130200	853032480	4220	4240	4240	4220	2105
530	20241209	130100	844123285	4240	4245	4245	4240	5
531	20241209	130000	844102070	4255	4265	4265	4255	9
532	20241209	125900	844063715	4270	4255	4270	4235	954
533	20241209	125800	840017110	4270	4270	4270	4270	2
534	20241209	125700	840008570	4270	4260	4270	4260	280
535	20241209	125600	838815670	4260	4260	4260	4260	302
536	20241209	125500	837529150	4260	4260	4260	4260	2
537	20241209	125400	837520630	4260	4240	4260	4240	305
538	20241209	125300	836227330	4240	4270	4270	4240	3020
539	20241209	125200	823378615	4255	4270	4270	4255	359
540	20241209	125100	821850900	4260	4275	4275	4260	10
541	20241209	125000	821808210	4275	4260	4275	4260	171
542	20241209	124900	821079640	4275	4275	4280	4270	674
543	20241209	124800	818200780	4275	4280	4280	4275	12
544	20241209	124700	818149455	4280	4280	4280	4260	106
545	20241209	124600	817697820	4280	4280	4280	4280	8
546	20241209	124500	817663580	4280	4280	4280	4280	1067
547	20241209	124400	813096820	4280	4280	4280	4280	2
548	20241209	124300	813088260	4260	4280	4280	4260	2170
549	20241209	124200	803803395	4280	4280	4280	4280	904
550	20241209	124100	799934275	4260	4280	4280	4260	42
551	20241209	124000	799755225	4275	4275	4275	4275	1064
552	20241209	123900	795206625	4275	4275	4275	4275	26
553	20241209	123800	795095475	4275	4275	4275	4260	306
554	20241209	123700	793791840	4260	4270	4280	4260	1046
555	20241209	123600	789332740	4280	4265	4280	4265	177
556	20241209	123500	788577805	4280	4280	4280	4280	3
557	20241209	123400	788564965	4285	4280	4285	4280	104
558	20241209	123300	788119840	4270	4280	4280	4270	9
559	20241209	123200	788081390	4285	4280	4285	4280	59
560	20241209	123100	787828850	4285	4270	4285	4260	705
561	20241209	123000	784820005	4265	4290	4290	4265	2424
562	20241209	122900	774468340	4290	4290	4290	4290	6
563	20241209	122800	774442600	4290	4290	4290	4290	1
564	20241209	122700	774438310	4290	4290	4290	4280	264
565	20241209	122600	773308330	4290	4280	4290	4280	26
566	20241209	122500	773196990	4280	4290	4290	4280	3
567	20241209	122400	773184130	4290	4290	4290	4290	16
568	20241209	122300	773115490	4290	4290	4290	4270	510
569	20241209	122200	770935765	4290	4290	4290	4290	3
570	20241209	122100	770922895	4290	4290	4300	4275	1058
571	20241209	122000	766397975	4300	4300	4300	4300	11
572	20241209	121900	766350675	4300	4300	4300	4290	32
573	20241209	121800	766213185	4300	4300	4300	4300	27
574	20241209	121700	766097085	4300	4290	4300	4290	193
575	20241209	121600	765269105	4300	4295	4300	4295	63
576	20241209	121500	764998455	4305	4305	4305	4305	8
577	20241209	121400	764964015	4300	4305	4305	4300	150
578	20241209	121300	764318960	4300	4300	4300	4300	84
579	20241209	121200	763957760	4300	4300	4300	4300	5
580	20241209	121100	763936260	4300	4300	4300	4300	2
581	20241209	121000	763927660	4300	4300	4300	4290	108
582	20241209	120900	763463270	4290	4290	4305	4290	299
583	20241209	120800	762180545	4305	4305	4305	4305	4
584	20241209	120700	762163325	4305	4305	4305	4290	61
585	20241209	120600	761901515	4300	4300	4300	4300	1354
586	20241209	120500	756079315	4300	4290	4300	4290	13
587	20241209	120400	756023425	4290	4290	4290	4290	514
588	20241209	120300	753818365	4290	4290	4290	4280	112
589	20241209	120200	753338885	4290	4300	4300	4290	16
590	20241209	120100	753270185	4300	4300	4300	4300	9
591	20241209	120000	753231485	4300	4300	4300	4300	491
592	20241209	115900	751120185	4300	4300	4300	4295	609
593	20241209	115800	748501985	4300	4295	4300	4295	2
594	20241209	115700	748493390	4290	4280	4290	4280	1180
595	20241209	115600	743432780	4290	4290	4290	4290	6
596	20241209	115500	743407040	4290	4290	4290	4290	1
597	20241209	115400	743402750	4290	4280	4290	4280	35
598	20241209	115300	743252890	4280	4290	4290	4280	564
599	20241209	115200	740838885	4285	4290	4300	4285	169
600	20241209	115100	740114180	4300	4310	4310	4300	38
601	20241209	115000	739950430	4315	4305	4315	4305	1239
602	20241209	114900	734616515	4305	4305	4305	4290	657
603	20241209	114800	731795840	4305	4305	4305	4305	5
604	20241209	114700	731774315	4305	4305	4305	4305	61
605	20241209	114600	731511710	4305	4305	4305	4305	7
606	20241209	114500	731481575	4305	4305	4305	4305	5
607	20241209	114400	731460050	4285	4285	4285	4285	694
608	20241209	114300	728486260	4305	4290	4305	4290	1937
609	20241209	114200	720165300	4270	4280	4295	4270	445
610	20241209	114100	718262455	4285	4295	4305	4285	708
611	20241209	114000	715227865	4320	4320	4320	4320	4
612	20241209	113900	715210585	4320	4300	4320	4290	22613
613	20241209	113800	618065255	4320	4320	4320	4320	6
614	20241209	113700	618039335	4320	4320	4320	4300	48
615	20241209	113600	617832395	4320	4320	4320	4320	5
616	20241209	113500	617810795	4320	4320	4320	4305	1079
617	20241209	113400	613155110	4320	4320	4320	4320	699
618	20241209	113300	610135430	4320	4300	4320	4300	44
619	20241209	113200	609945370	4300	4310	4320	4300	2354
620	20241209	113100	599809700	4320	4320	4320	4320	5
621	20241209	113000	599788100	4310	4320	4320	4310	18
622	20241209	112900	599710465	4320	4320	4320	4305	74
623	20241209	112800	599391085	4320	4320	4320	4320	3
624	20241209	112700	599378125	4320	4320	4320	4320	21
625	20241209	112600	599287405	4320	4315	4320	4310	1686
626	20241209	112500	592020460	4310	4320	4320	4310	80
627	20241209	112400	591675360	4320	4310	4320	4310	206
628	20241209	112300	590787440	4310	4320	4320	4310	252
629	20241209	112200	589700760	4320	4335	4335	4320	4
630	20241209	112100	589683445	4335	4335	4335	4335	21
631	20241209	112000	589592410	4335	4335	4335	4335	26
632	20241209	111900	589479700	4335	4335	4335	4335	2
633	20241209	111800	589471030	4310	4315	4315	4310	1000
634	20241209	111700	585161025	4335	4315	4335	4315	1959
635	20241209	111600	576670825	4335	4335	4335	4335	0
636	20241209	111500	576670825	4335	4310	4335	4310	3011
637	20241209	111400	563668140	4335	4335	4335	4335	500
638	20241209	111300	561500640	4305	4335	4335	4305	4554
639	20241209	111200	541848410	4335	4345	4345	4335	1320
640	20241209	111100	536124915	4345	4345	4345	4345	0
641	20241209	111000	536124915	4345	4345	4345	4345	202
642	20241209	110900	535247225	4365	4365	4365	4345	64
643	20241209	110800	534967925	4365	4365	4365	4365	0
644	20241209	110700	534967925	4365	4340	4365	4340	4152
645	20241209	110600	516865015	4340	4345	4345	4340	1330
646	20241209	110500	511091810	4345	4345	4345	4345	0
647	20241209	110400	511091810	4345	4350	4350	4345	1228
648	20241209	110300	505756090	4360	4360	4360	4360	0
649	20241209	110200	505756090	4360	4350	4360	4350	1050
650	20241209	110100	501183840	4345	4345	4345	4345	0
651	20241209	110000	501183840	4345	4345	4345	4345	5
652	20241209	105900	501162115	4350	4350	4350	4350	3
653	20241209	105800	501149065	4345	4345	4345	4345	19
654	20241209	105700	501066510	4345	4345	4345	4345	1
655	20241209	105600	501062165	4345	4345	4345	4345	4
656	20241209	105500	501044785	4345	4345	4345	4345	0
657	20241209	105400	501044785	4345	4345	4345	4345	2
658	20241209	105300	501036095	4350	4345	4350	4340	3659
659	20241209	105200	485155915	4360	4355	4360	4350	73
660	20241209	105100	484838065	4340	4350	4350	4340	4092
661	20241209	105000	467059740	4350	4350	4350	4345	2862
662	20241209	104900	454610920	4350	4360	4360	4350	2768
663	20241209	104800	442562380	4365	4370	4370	4365	707
664	20241209	104700	439473005	4370	4370	4370	4370	0
665	20241209	104600	439473005	4370	4370	4370	4370	40
666	20241209	104500	439298205	4380	4380	4380	4380	249
667	20241209	104400	438207585	4380	4380	4380	4380	261
668	20241209	104300	437064405	4380	4380	4380	4380	0
669	20241209	104200	437064405	4380	4375	4380	4370	506
670	20241209	104100	434852790	4380	4380	4380	4380	6
671	20241209	104000	434826510	4380	4380	4380	4380	0
672	20241209	103900	434826510	4380	4380	4380	4380	0
673	20241209	103800	434826510	4380	4380	4380	4380	438
674	20241209	103700	432908070	4380	4380	4380	4380	1
675	20241209	103600	432903690	4380	4380	4380	4380	10
676	20241209	103500	432859890	4380	4380	4380	4380	11
677	20241209	103400	432811710	4390	4390	4390	4390	1
678	20241209	103300	432807320	4395	4395	4395	4395	7
679	20241209	103200	432776555	4370	4370	4370	4370	1636
680	20241209	103100	425627235	4370	4370	4370	4370	0
681	20241209	103000	425627235	4370	4370	4370	4370	0
682	20241209	102900	425627235	4370	4375	4375	4365	1782
683	20241209	102800	417843325	4395	4395	4395	4395	1
684	20241209	102700	417838930	4395	4395	4395	4395	170
685	20241209	102600	417091780	4395	4395	4395	4395	0
686	20241209	102500	417091780	4395	4380	4395	4380	636
687	20241209	102400	414302900	4385	4385	4385	4385	9
688	20241209	102300	414263435	4385	4385	4385	4385	1
689	20241209	102200	414259050	4370	4370	4370	4370	0
690	20241209	102100	414259050	4370	4370	4370	4370	0
691	20241209	102000	414259050	4370	4370	4370	4370	0
692	20241209	101900	414259050	4370	4370	4370	4370	0
693	20241209	101800	414259050	4370	4370	4370	4370	2
694	20241209	101700	414250310	4370	4370	4370	4370	28
695	20241209	101600	414127950	4360	4365	4365	4360	257
696	20241209	101500	413006445	4365	4360	4365	4360	1120
697	20241209	101400	408118245	4365	4365	4365	4360	1320
698	20241209	101300	402356550	4370	4370	4370	4370	0
699	20241209	101200	402356550	4370	4380	4380	4370	973
700	20241209	101100	398104100	4380	4380	4380	4380	0
701	20241209	101000	398104100	4380	4380	4380	4380	1
702	20241209	100900	398099720	4380	4380	4380	4380	0
703	20241209	100800	398099720	4380	4395	4395	4380	103
704	20241209	100700	397648560	4395	4395	4395	4395	5
705	20241209	100600	397626585	4395	4390	4395	4390	126
706	20241209	100500	397073440	4390	4390	4390	4390	4
707	20241209	100400	397055880	4390	4390	4390	4390	38
708	20241209	100300	396889060	4375	4380	4385	4375	52
709	20241209	100200	396661380	4390	4375	4390	4370	588
710	20241209	100100	394086625	4385	4385	4385	4385	102
711	20241209	100000	393639355	4385	4370	4400	4370	31
712	20241209	095900	393503705	4395	4395	4395	4395	101
713	20241209	095800	393059810	4390	4355	4390	4355	7628
714	20241209	095700	359579295	4370	4370	4370	4370	100
715	20241209	095600	359142295	4370	4355	4370	4355	1248
716	20241209	095500	353690485	4355	4355	4355	4355	10
717	20241209	095400	353646935	4370	4370	4370	4370	2
718	20241209	095300	353638195	4375	4360	4380	4360	18
719	20241209	095200	353559420	4345	4390	4390	4345	2746
720	20241209	095100	341583915	4395	4385	4395	4385	221
721	20241209	095000	340614330	4390	4365	4390	4365	504
722	20241209	094900	338411325	4365	4370	4370	4365	324
723	20241209	094800	336997015	4360	4370	4370	4360	180
724	20241209	094700	336211405	4370	4370	4370	4370	18
725	20241209	094600	336132745	4370	4365	4375	4365	633
726	20241209	094500	333369420	4360	4350	4360	4350	730
727	20241209	094400	330191930	4355	4360	4360	4355	742
728	20241209	094300	326957990	4345	4360	4360	4345	130
729	20241209	094200	326392270	4360	4365	4365	4360	30
730	20241209	094100	326261370	4365	4355	4365	4355	2320
731	20241209	094000	316157530	4355	4355	4355	4355	301
732	20241209	093900	314846675	4355	4355	4355	4355	241
733	20241209	093800	313797120	4355	4355	4355	4355	2
734	20241209	093700	313788410	4355	4355	4355	4355	16
735	20241209	093600	313718730	4355	4355	4355	4355	258
736	20241209	093500	312595140	4355	4350	4355	4330	797
737	20241209	093400	309126020	4355	4355	4355	4330	376
738	20241209	093300	307492290	4355	4360	4370	4320	4910
739	20241209	093200	286214445	4365	4365	4365	4345	717
740	20241209	093100	283091910	4365	4365	4365	4365	0
741	20241209	093000	283091910	4365	4360	4365	4360	810
742	20241209	092900	279557585	4345	4345	4345	4345	1010
743	20241209	092800	275169135	4345	4345	4345	4340	432
744	20241209	092700	273292655	4340	4350	4365	4340	1754
745	20241209	092600	265658570	4350	4350	4350	4350	458
746	20241209	092500	263666270	4350	4345	4350	4345	1403
747	20241209	092400	257567735	4340	4380	4380	4340	2741
748	20241209	092300	245650895	4370	4375	4380	4360	2784
749	20241209	092200	233480095	4380	4350	4380	4340	2619
750	20241209	092100	222074825	4350	4380	4400	4350	8011
751	20241209	092000	187123355	4400	4400	4400	4400	1
752	20241209	091900	187118955	4380	4380	4380	4380	556
753	20241209	091800	184683675	4380	4385	4400	4380	367
754	20241209	091700	183076175	4390	4380	4400	4380	70
755	20241209	091600	182768675	4380	4375	4380	4365	192
756	20241209	091500	181928545	4375	4370	4375	4355	498
757	20241209	091400	179756360	4370	4365	4380	4360	3088
758	20241209	091300	166292125	4350	4355	4355	4350	434
759	20241209	091200	164404100	4350	4425	4425	4350	4026
760	20241209	091100	146795885	4425	4400	4425	4400	1294
761	20241209	091000	141098485	4400	4400	4400	4375	644
762	20241209	090900	138273990	4385	4400	4400	4385	3070
763	20241209	090800	124776775	4360	4380	4380	4360	1163
764	20241209	090700	119683335	4380	4360	4380	4350	2302
765	20241209	090600	109627010	4370	4400	4400	4370	1663
766	20241209	090500	102335355	4380	4420	4420	4380	2711
767	20241209	090400	90398640	4455	4420	4455	4415	1254
768	20241209	090300	84854220	4420	4455	4475	4405	1300
769	20241209	090200	79065270	4470	4370	4470	4370	11704
770	20241209	090100	27708460	4300	4300	4300	4300	0
771	20241209	090000	27708460	4300	4610	4610	4300	6325