KissMeData/474170/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	214600	2778017950	8580	8580	8580	8580	5850
3	20241213	214500	2778017950	8580	8580	8580	8580	0
4	20241213	214400	2778017950	8580	8580	8580	8580	0
5	20241213	214300	2778017950	8580	8580	8580	8580	0
6	20241213	214200	2778017950	8580	8580	8580	8580	0
7	20241213	214100	2778017950	8580	8580	8580	8580	0
8	20241213	214000	2778017950	8580	8580	8580	8580	0
9	20241213	213900	2778017950	8580	8580	8580	8580	0
10	20241213	213800	2778017950	8580	8580	8580	8580	0
11	20241213	213700	2778017950	8580	8580	8580	8580	0
12	20241213	213600	2778017950	8580	8580	8580	8580	0
13	20241213	213500	2778017950	8580	8580	8580	8580	0
14	20241213	213400	2778017950	8580	8580	8580	8580	0
15	20241213	213300	2778017950	8580	8580	8580	8580	0
16	20241213	213200	2778017950	8580	8580	8580	8580	0
17	20241213	213100	2778017950	8580	8580	8580	8580	0
18	20241213	213000	2778017950	8580	8580	8580	8580	0
19	20241213	212900	2778017950	8580	8580	8580	8580	0
20	20241213	212800	2778017950	8580	8580	8580	8580	0
21	20241213	212700	2778017950	8580	8580	8580	8580	0
22	20241213	212600	2778017950	8580	8580	8580	8580	0
23	20241213	212500	2778017950	8580	8580	8580	8580	0
24	20241213	212400	2778017950	8580	8580	8580	8580	0
25	20241213	212300	2778017950	8580	8580	8580	8580	0
26	20241213	212200	2778017950	8580	8580	8580	8580	0
27	20241213	212100	2778017950	8580	8580	8580	8580	0
28	20241213	212000	2778017950	8580	8580	8580	8580	0
29	20241213	211900	2778017950	8580	8580	8580	8580	0
30	20241213	211800	2778017950	8580	8580	8580	8580	0
31	20241213	211700	2778017950	8580	8580	8580	8580	0
32	20241213	211600	2778017950	8580	8580	8580	8580	5850
33	20241213	211500	2778017950	8580	8580	8580	8580	0
34	20241213	211400	2778017950	8580	8580	8580	8580	0
35	20241213	211300	2778017950	8580	8580	8580	8580	0
36	20241213	211200	2778017950	8580	8580	8580	8580	0
37	20241213	211100	2778017950	8580	8580	8580	8580	0
38	20241213	211000	2778017950	8580	8580	8580	8580	0
39	20241213	210900	2778017950	8580	8580	8580	8580	0
40	20241213	210800	2778017950	8580	8580	8580	8580	0
41	20241213	210700	2778017950	8580	8580	8580	8580	0
42	20241213	210600	2778017950	8580	8580	8580	8580	0
43	20241213	210500	2778017950	8580	8580	8580	8580	0
44	20241213	210400	2778017950	8580	8580	8580	8580	0
45	20241213	210300	2778017950	8580	8580	8580	8580	0
46	20241213	210200	2778017950	8580	8580	8580	8580	0
47	20241213	210100	2778017950	8580	8580	8580	8580	0
48	20241213	210000	2778017950	8580	8580	8580	8580	0
49	20241213	205900	2778017950	8580	8580	8580	8580	0
50	20241213	205800	2778017950	8580	8580	8580	8580	0
51	20241213	205700	2778017950	8580	8580	8580	8580	0
52	20241213	205600	2778017950	8580	8580	8580	8580	0
53	20241213	205500	2778017950	8580	8580	8580	8580	0
54	20241213	205400	2778017950	8580	8580	8580	8580	0
55	20241213	205300	2778017950	8580	8580	8580	8580	0
56	20241213	205200	2778017950	8580	8580	8580	8580	0
57	20241213	205100	2778017950	8580	8580	8580	8580	0
58	20241213	205000	2778017950	8580	8580	8580	8580	0
59	20241213	204900	2778017950	8580	8580	8580	8580	0
60	20241213	204800	2778017950	8580	8580	8580	8580	0
61	20241213	204700	2778017950	8580	8580	8580	8580	0
62	20241213	204600	2778017950	8580	8580	8580	8580	5850
63	20241213	204500	2778017950	8580	8580	8580	8580	0
64	20241213	204400	2778017950	8580	8580	8580	8580	0
65	20241213	204300	2778017950	8580	8580	8580	8580	0
66	20241213	204200	2778017950	8580	8580	8580	8580	0
67	20241213	204100	2778017950	8580	8580	8580	8580	0
68	20241213	204000	2778017950	8580	8580	8580	8580	0
69	20241213	203900	2778017950	8580	8580	8580	8580	0
70	20241213	203800	2778017950	8580	8580	8580	8580	0
71	20241213	203700	2778017950	8580	8580	8580	8580	0
72	20241213	203600	2778017950	8580	8580	8580	8580	0
73	20241213	203500	2778017950	8580	8580	8580	8580	0
74	20241213	203400	2778017950	8580	8580	8580	8580	0
75	20241213	203300	2778017950	8580	8580	8580	8580	0
76	20241213	203200	2778017950	8580	8580	8580	8580	0
77	20241213	203100	2778017950	8580	8580	8580	8580	0
78	20241213	203000	2778017950	8580	8580	8580	8580	0
79	20241213	202900	2778017950	8580	8580	8580	8580	0
80	20241213	202800	2778017950	8580	8580	8580	8580	0
81	20241213	202700	2778017950	8580	8580	8580	8580	0
82	20241213	202600	2778017950	8580	8580	8580	8580	0
83	20241213	202500	2778017950	8580	8580	8580	8580	0
84	20241213	202400	2778017950	8580	8580	8580	8580	0
85	20241213	202300	2778017950	8580	8580	8580	8580	0
86	20241213	202200	2778017950	8580	8580	8580	8580	0
87	20241213	202100	2778017950	8580	8580	8580	8580	0
88	20241213	202000	2778017950	8580	8580	8580	8580	0
89	20241213	201900	2778017950	8580	8580	8580	8580	0
90	20241213	201800	2778017950	8580	8580	8580	8580	0
91	20241213	201700	2778017950	8580	8580	8580	8580	0
92	20241213	201600	2778017950	8580	8580	8580	8580	5850
93	20241213	201500	2778017950	8580	8580	8580	8580	0
94	20241213	201400	2778017950	8580	8580	8580	8580	0
95	20241213	201300	2778017950	8580	8580	8580	8580	0
96	20241213	201200	2778017950	8580	8580	8580	8580	0
97	20241213	201100	2778017950	8580	8580	8580	8580	0
98	20241213	201000	2778017950	8580	8580	8580	8580	0
99	20241213	200900	2778017950	8580	8580	8580	8580	0
100	20241213	200800	2778017950	8580	8580	8580	8580	0
101	20241213	200700	2778017950	8580	8580	8580	8580	0
102	20241213	200600	2778017950	8580	8580	8580	8580	0
103	20241213	200500	2778017950	8580	8580	8580	8580	0
104	20241213	200400	2778017950	8580	8580	8580	8580	0
105	20241213	200300	2778017950	8580	8580	8580	8580	0
106	20241213	200200	2778017950	8580	8580	8580	8580	0
107	20241213	200100	2778017950	8580	8580	8580	8580	0
108	20241213	200000	2778017950	8580	8580	8580	8580	0
109	20241213	195900	2778017950	8580	8580	8580	8580	0
110	20241213	195800	2778017950	8580	8580	8580	8580	0
111	20241213	195700	2778017950	8580	8580	8580	8580	0
112	20241213	195600	2778017950	8580	8580	8580	8580	0
113	20241213	195500	2778017950	8580	8580	8580	8580	0
114	20241213	195400	2778017950	8580	8580	8580	8580	0
115	20241213	195300	2778017950	8580	8580	8580	8580	0
116	20241213	195200	2778017950	8580	8580	8580	8580	0
117	20241213	195100	2778017950	8580	8580	8580	8580	0
118	20241213	195000	2778017950	8580	8580	8580	8580	0
119	20241213	194900	2778017950	8580	8580	8580	8580	0
120	20241213	194800	2778017950	8580	8580	8580	8580	0
121	20241213	194700	2778017950	8580	8580	8580	8580	0
122	20241213	194600	2778017950	8580	8580	8580	8580	5850
123	20241213	194500	2778017950	8580	8580	8580	8580	0
124	20241213	194400	2778017950	8580	8580	8580	8580	0
125	20241213	194300	2778017950	8580	8580	8580	8580	0
126	20241213	194200	2778017950	8580	8580	8580	8580	0
127	20241213	194100	2778017950	8580	8580	8580	8580	0
128	20241213	194000	2778017950	8580	8580	8580	8580	0
129	20241213	193900	2778017950	8580	8580	8580	8580	0
130	20241213	193800	2778017950	8580	8580	8580	8580	0
131	20241213	193700	2778017950	8580	8580	8580	8580	0
132	20241213	193600	2778017950	8580	8580	8580	8580	0
133	20241213	193500	2778017950	8580	8580	8580	8580	0
134	20241213	193400	2778017950	8580	8580	8580	8580	0
135	20241213	193300	2778017950	8580	8580	8580	8580	0
136	20241213	193200	2778017950	8580	8580	8580	8580	0
137	20241213	193100	2778017950	8580	8580	8580	8580	0
138	20241213	193000	2778017950	8580	8580	8580	8580	0
139	20241213	192900	2778017950	8580	8580	8580	8580	0
140	20241213	192800	2778017950	8580	8580	8580	8580	0
141	20241213	192700	2778017950	8580	8580	8580	8580	0
142	20241213	192600	2778017950	8580	8580	8580	8580	0
143	20241213	192500	2778017950	8580	8580	8580	8580	0
144	20241213	192400	2778017950	8580	8580	8580	8580	0
145	20241213	192300	2778017950	8580	8580	8580	8580	0
146	20241213	192200	2778017950	8580	8580	8580	8580	0
147	20241213	192100	2778017950	8580	8580	8580	8580	0
148	20241213	192000	2778017950	8580	8580	8580	8580	0
149	20241213	191900	2778017950	8580	8580	8580	8580	0
150	20241213	191800	2778017950	8580	8580	8580	8580	0
151	20241213	191700	2778017950	8580	8580	8580	8580	0
152	20241213	191600	2778017950	8580	8580	8580	8580	5850
153	20241213	191500	2778017950	8580	8580	8580	8580	0
154	20241213	191400	2778017950	8580	8580	8580	8580	0
155	20241213	191300	2778017950	8580	8580	8580	8580	0
156	20241213	191200	2778017950	8580	8580	8580	8580	0
157	20241213	191100	2778017950	8580	8580	8580	8580	0
158	20241213	191000	2778017950	8580	8580	8580	8580	0
159	20241213	190900	2778017950	8580	8580	8580	8580	0
160	20241213	190800	2778017950	8580	8580	8580	8580	0
161	20241213	190700	2778017950	8580	8580	8580	8580	0
162	20241213	190600	2778017950	8580	8580	8580	8580	0
163	20241213	190500	2778017950	8580	8580	8580	8580	0
164	20241213	190400	2778017950	8580	8580	8580	8580	0
165	20241213	190300	2778017950	8580	8580	8580	8580	0
166	20241213	190200	2778017950	8580	8580	8580	8580	0
167	20241213	190100	2778017950	8580	8580	8580	8580	0
168	20241213	190000	2778017950	8580	8580	8580	8580	0
169	20241213	185900	2778017950	8580	8580	8580	8580	0
170	20241213	185800	2778017950	8580	8580	8580	8580	0
171	20241213	185700	2778017950	8580	8580	8580	8580	0
172	20241213	185600	2778017950	8580	8580	8580	8580	0
173	20241213	185500	2778017950	8580	8580	8580	8580	0
174	20241213	185400	2778017950	8580	8580	8580	8580	0
175	20241213	185300	2778017950	8580	8580	8580	8580	0
176	20241213	185200	2778017950	8580	8580	8580	8580	0
177	20241213	185100	2778017950	8580	8580	8580	8580	0
178	20241213	185000	2778017950	8580	8580	8580	8580	0
179	20241213	184900	2778017950	8580	8580	8580	8580	0
180	20241213	184800	2778017950	8580	8580	8580	8580	0
181	20241213	184700	2778017950	8580	8580	8580	8580	0
182	20241213	184600	2778017950	8580	8580	8580	8580	5850
183	20241213	184500	2778017950	8580	8580	8580	8580	0
184	20241213	184400	2778017950	8580	8580	8580	8580	0
185	20241213	184300	2778017950	8580	8580	8580	8580	0
186	20241213	184200	2778017950	8580	8580	8580	8580	0
187	20241213	184100	2778017950	8580	8580	8580	8580	0
188	20241213	184000	2778017950	8580	8580	8580	8580	0
189	20241213	183900	2778017950	8580	8580	8580	8580	0
190	20241213	183800	2778017950	8580	8580	8580	8580	0
191	20241213	183700	2778017950	8580	8580	8580	8580	0
192	20241213	183600	2778017950	8580	8580	8580	8580	0
193	20241213	183500	2778017950	8580	8580	8580	8580	0
194	20241213	183400	2778017950	8580	8580	8580	8580	0
195	20241213	183300	2778017950	8580	8580	8580	8580	0
196	20241213	183200	2778017950	8580	8580	8580	8580	0
197	20241213	183100	2778017950	8580	8580	8580	8580	0
198	20241213	183000	2778017950	8580	8580	8580	8580	0
199	20241213	182900	2778017950	8580	8580	8580	8580	0
200	20241213	182800	2778017950	8580	8580	8580	8580	0
201	20241213	182700	2778017950	8580	8580	8580	8580	0
202	20241213	182600	2778017950	8580	8580	8580	8580	0
203	20241213	182500	2778017950	8580	8580	8580	8580	0
204	20241213	182400	2778017950	8580	8580	8580	8580	0
205	20241213	182300	2778017950	8580	8580	8580	8580	0
206	20241213	182200	2778017950	8580	8580	8580	8580	0
207	20241213	182100	2778017950	8580	8580	8580	8580	0
208	20241213	182000	2778017950	8580	8580	8580	8580	0
209	20241213	181900	2778017950	8580	8580	8580	8580	0
210	20241213	181800	2778017950	8580	8580	8580	8580	0
211	20241213	181700	2778017950	8580	8580	8580	8580	0
212	20241213	181600	2778017950	8580	8580	8580	8580	5850
213	20241213	181500	2778017950	8580	8580	8580	8580	0
214	20241213	181400	2778017950	8580	8580	8580	8580	0
215	20241213	181300	2778017950	8580	8580	8580	8580	0
216	20241213	181200	2778017950	8580	8580	8580	8580	0
217	20241213	181100	2778017950	8580	8580	8580	8580	0
218	20241213	181000	2778017950	8580	8580	8580	8580	0
219	20241213	180900	2778017950	8580	8580	8580	8580	0
220	20241213	180800	2778017950	8580	8580	8580	8580	0
221	20241213	180700	2778017950	8580	8580	8580	8580	0
222	20241213	180600	2778017950	8580	8580	8580	8580	0
223	20241213	180500	2778017950	8580	8580	8580	8580	0
224	20241213	180400	2778017950	8580	8580	8580	8580	0
225	20241213	180300	2778017950	8580	8580	8580	8580	0
226	20241213	180200	2778017950	8580	8580	8580	8580	0
227	20241213	180100	2778017950	8580	8580	8580	8580	0
228	20241213	180000	2778017950	8580	8580	8580	8580	0
229	20241213	175900	2778017950	8580	8580	8580	8580	0
230	20241213	175800	2778017950	8580	8580	8580	8580	0
231	20241213	175700	2778017950	8580	8580	8580	8580	0
232	20241213	175600	2778017950	8580	8580	8580	8580	0
233	20241213	175500	2778017950	8580	8580	8580	8580	0
234	20241213	175400	2778017950	8580	8580	8580	8580	0
235	20241213	175300	2778017950	8580	8580	8580	8580	0
236	20241213	175200	2778017950	8580	8580	8580	8580	0
237	20241213	175100	2778017950	8580	8580	8580	8580	0
238	20241213	175000	2778017950	8580	8580	8580	8580	0
239	20241213	174900	2778017950	8580	8580	8580	8580	0
240	20241213	174800	2778017950	8580	8580	8580	8580	0
241	20241213	174700	2778017950	8580	8580	8580	8580	0
242	20241213	174600	2778017950	8580	8580	8580	8580	5850
243	20241213	174500	2778017950	8580	8580	8580	8580	0
244	20241213	174400	2778017950	8580	8580	8580	8580	0
245	20241213	174300	2778017950	8580	8580	8580	8580	0
246	20241213	174200	2778017950	8580	8580	8580	8580	0
247	20241213	174100	2778017950	8580	8580	8580	8580	0
248	20241213	174000	2778017950	8580	8580	8580	8580	0
249	20241213	173900	2778017950	8580	8580	8580	8580	0
250	20241213	173800	2778017950	8580	8580	8580	8580	0
251	20241213	173700	2778017950	8580	8580	8580	8580	0
252	20241213	173600	2778017950	8580	8580	8580	8580	0
253	20241213	173500	2778017950	8580	8580	8580	8580	0
254	20241213	173400	2778017950	8580	8580	8580	8580	0
255	20241213	173300	2778017950	8580	8580	8580	8580	0
256	20241213	173200	2778017950	8580	8580	8580	8580	0
257	20241213	173100	2778017950	8580	8580	8580	8580	0
258	20241213	173000	2778017950	8580	8580	8580	8580	0
259	20241213	172900	2778017950	8580	8580	8580	8580	0
260	20241213	172800	2778017950	8580	8580	8580	8580	0
261	20241213	172700	2778017950	8580	8580	8580	8580	0
262	20241213	172600	2778017950	8580	8580	8580	8580	0
263	20241213	172500	2778017950	8580	8580	8580	8580	0
264	20241213	172400	2778017950	8580	8580	8580	8580	0
265	20241213	172300	2778017950	8580	8580	8580	8580	0
266	20241213	172200	2778017950	8580	8580	8580	8580	0
267	20241213	172100	2778017950	8580	8580	8580	8580	0
268	20241213	172000	2778017950	8580	8580	8580	8580	0
269	20241213	171900	2778017950	8580	8580	8580	8580	0
270	20241213	171800	2778017950	8580	8580	8580	8580	0
271	20241213	171700	2778017950	8580	8580	8580	8580	0
272	20241213	171600	2778017950	8580	8580	8580	8580	5850
273	20241213	171500	2778017950	8580	8580	8580	8580	0
274	20241213	171400	2778017950	8580	8580	8580	8580	0
275	20241213	171300	2778017950	8580	8580	8580	8580	0
276	20241213	171200	2778017950	8580	8580	8580	8580	0
277	20241213	171100	2778017950	8580	8580	8580	8580	0
278	20241213	171000	2778017950	8580	8580	8580	8580	0
279	20241213	170900	2778017950	8580	8580	8580	8580	0
280	20241213	170800	2778017950	8580	8580	8580	8580	0
281	20241213	170700	2778017950	8580	8580	8580	8580	0
282	20241213	170600	2778017950	8580	8580	8580	8580	0
283	20241213	170500	2778017950	8580	8580	8580	8580	0
284	20241213	170400	2778017950	8580	8580	8580	8580	0
285	20241213	170300	2778017950	8580	8580	8580	8580	0
286	20241213	170200	2778017950	8580	8580	8580	8580	0
287	20241213	170100	2778017950	8580	8580	8580	8580	0
288	20241213	170000	2778017950	8580	8580	8580	8580	0
289	20241213	165900	2778017950	8580	8580	8580	8580	0
290	20241213	165800	2778017950	8580	8580	8580	8580	0
291	20241213	165700	2778017950	8580	8580	8580	8580	0
292	20241213	165600	2778017950	8580	8580	8580	8580	0
293	20241213	165500	2778017950	8580	8580	8580	8580	0
294	20241213	165400	2778017950	8580	8580	8580	8580	0
295	20241213	165300	2778017950	8580	8580	8580	8580	0
296	20241213	165200	2778017950	8580	8580	8580	8580	0
297	20241213	165100	2778017950	8580	8580	8580	8580	0
298	20241213	165000	2778017950	8580	8580	8580	8580	0
299	20241213	164900	2778017950	8580	8580	8580	8580	0
300	20241213	164800	2778017950	8580	8580	8580	8580	0
301	20241213	164700	2778017950	8580	8580	8580	8580	0
302	20241213	164600	2778017950	8580	8580	8580	8580	5850
303	20241213	164500	2778017950	8580	8580	8580	8580	0
304	20241213	164400	2778017950	8580	8580	8580	8580	0
305	20241213	164300	2778017950	8580	8580	8580	8580	0
306	20241213	164200	2778017950	8580	8580	8580	8580	0
307	20241213	164100	2778017950	8580	8580	8580	8580	0
308	20241213	164000	2778017950	8580	8580	8580	8580	0
309	20241213	163900	2778017950	8580	8580	8580	8580	0
310	20241213	163800	2778017950	8580	8580	8580	8580	0
311	20241213	163700	2778017950	8580	8580	8580	8580	0
312	20241213	163600	2778017950	8580	8580	8580	8580	0
313	20241213	163500	2778017950	8580	8580	8580	8580	0
314	20241213	163400	2778017950	8580	8580	8580	8580	0
315	20241213	163300	2778017950	8580	8580	8580	8580	0
316	20241213	163200	2778017950	8580	8580	8580	8580	0
317	20241213	163100	2778017950	8580	8580	8580	8580	0
318	20241213	163000	2778017950	8580	8580	8580	8580	0
319	20241213	162900	2778017950	8580	8580	8580	8580	0
320	20241213	162800	2778017950	8580	8580	8580	8580	0
321	20241213	162700	2778017950	8580	8580	8580	8580	0
322	20241213	162600	2778017950	8580	8580	8580	8580	0
323	20241213	162500	2778017950	8580	8580	8580	8580	0
324	20241213	162400	2778017950	8580	8580	8580	8580	0
325	20241213	162300	2778017950	8580	8580	8580	8580	0
326	20241213	162200	2778017950	8580	8580	8580	8580	0
327	20241213	162100	2778017950	8580	8580	8580	8580	0
328	20241213	162000	2778017950	8580	8580	8580	8580	0
329	20241213	161900	2778017950	8580	8580	8580	8580	0
330	20241213	161800	2778017950	8580	8580	8580	8580	0
331	20241213	161700	2778017950	8580	8580	8580	8580	0
332	20241213	161600	2778017950	8580	8580	8580	8580	5850
333	20241213	161500	2778017950	8580	8580	8580	8580	0
334	20241213	161400	2778017950	8580	8580	8580	8580	0
335	20241213	161300	2778017950	8580	8580	8580	8580	0
336	20241213	161200	2778017950	8580	8580	8580	8580	0
337	20241213	161100	2778017950	8580	8580	8580	8580	0
338	20241213	161000	2778017950	8580	8580	8580	8580	0
339	20241213	160900	2778017950	8580	8580	8580	8580	0
340	20241213	160800	2778017950	8580	8580	8580	8580	0
341	20241213	160700	2778017950	8580	8580	8580	8580	0
342	20241213	160600	2778017950	8580	8580	8580	8580	0
343	20241213	160500	2778017950	8580	8580	8580	8580	0
344	20241213	160400	2778017950	8580	8580	8580	8580	0
345	20241213	160300	2778017950	8580	8580	8580	8580	0
346	20241213	160200	2778017950	8580	8580	8580	8580	0
347	20241213	160100	2778017950	8580	8580	8580	8580	0
348	20241213	160000	2778017950	8580	8580	8580	8580	0
349	20241213	155900	2778017950	8580	8580	8580	8580	0
350	20241213	155800	2778017950	8580	8580	8580	8580	0
351	20241213	155700	2778017950	8580	8580	8580	8580	0
352	20241213	155600	2778017950	8580	8580	8580	8580	0
353	20241213	155500	2778017950	8580	8580	8580	8580	0
354	20241213	155400	2778017950	8580	8580	8580	8580	0
355	20241213	155300	2778017950	8580	8580	8580	8580	0
356	20241213	155200	2778017950	8580	8580	8580	8580	0
357	20241213	155100	2778017950	8580	8580	8580	8580	0
358	20241213	155000	2778017950	8580	8580	8580	8580	0
359	20241213	154900	2778017950	8580	8580	8580	8580	0
360	20241213	154800	2778017950	8580	8580	8580	8580	0
361	20241213	154700	2778017950	8580	8580	8580	8580	0
362	20241213	154600	2778017950	8580	8580	8580	8580	5850
363	20241213	154500	2778017950	8580	8580	8580	8580	0
364	20241213	154400	2778017950	8580	8580	8580	8580	0
365	20241213	154300	2778017950	8580	8580	8580	8580	0
366	20241213	154200	2778017950	8580	8580	8580	8580	0
367	20241213	154100	2778017950	8580	8580	8580	8580	0
368	20241213	154000	2778017950	8580	8580	8580	8580	0
369	20241213	153900	2778017950	8580	8580	8580	8580	0
370	20241213	153800	2778017950	8580	8580	8580	8580	0
371	20241213	153700	2778017950	8580	8580	8580	8580	0
372	20241213	153600	2778017950	8580	8580	8580	8580	0
373	20241213	153500	2778017950	8580	8580	8580	8580	0
374	20241213	153400	2778017950	8580	8580	8580	8580	0
375	20241213	153300	2778017950	8580	8580	8580	8580	0
376	20241213	153200	2778017950	8580	8580	8580	8580	0
377	20241213	153100	2778017950	8580	8580	8580	8580	0
378	20241213	153000	2778017950	8580	8580	8580	8580	5850
379	20241213	152900	2727824950	8590	8590	8590	8590	0
380	20241213	152800	2727824950	8590	8590	8590	8590	0
381	20241213	152700	2727824950	8590	8590	8590	8590	0
382	20241213	152600	2727824950	8590	8590	8590	8590	0
383	20241213	152500	2727824950	8590	8590	8590	8590	0
384	20241213	152400	2727824950	8590	8590	8590	8590	0
385	20241213	152300	2727824950	8590	8590	8590	8590	0
386	20241213	152200	2727824950	8590	8590	8590	8590	0
387	20241213	152100	2727824950	8590	8590	8590	8590	0
388	20241213	152000	2727824950	8590	8590	8590	8590	0
389	20241213	151900	2727824950	8590	8600	8600	8590	2758
390	20241213	151800	2704124160	8600	8570	8600	8570	698
391	20241213	151700	2698124470	8570	8590	8600	8570	2194
392	20241213	151600	2679285790	8590	8600	8600	8590	956
393	20241213	151500	2671073310	8600	8570	8600	8560	2059
394	20241213	151400	2653422740	8570	8570	8580	8570	572
395	20241213	151300	2648518900	8570	8580	8580	8570	339
396	20241213	151200	2645612280	8570	8570	8580	8560	3078
397	20241213	151100	2619237480	8560	8560	8560	8550	688
398	20241213	151000	2613350580	8560	8550	8560	8550	324
399	20241213	150900	2610578450	8560	8550	8560	8550	1727
400	20241213	150800	2595810580	8560	8560	8580	8560	1561
401	20241213	150700	2582448400	8560	8560	8560	8560	1056
402	20241213	150600	2573409040	8560	8580	8580	8560	3422
403	20241213	150500	2544103110	8580	8580	8580	8580	157
404	20241213	150400	2542756050	8580	8580	8580	8580	389
405	20241213	150300	2539418430	8580	8580	8590	8580	379
406	20241213	150200	2536164320	8580	8580	8580	8580	47
407	20241213	150100	2535761060	8610	8570	8610	8570	1084
408	20241213	150000	2526448070	8570	8580	8580	8570	450
409	20241213	145900	2522590320	8590	8580	8590	8580	76
410	20241213	145800	2521938230	8580	8590	8600	8580	925
411	20241213	145700	2513993470	8590	8580	8590	8580	329
412	20241213	145600	2511169360	8580	8570	8580	8570	63
413	20241213	145500	2510629440	8570	8580	8580	8550	1728
414	20241213	145400	2495824500	8580	8580	8580	8580	732
415	20241213	145300	2489543940	8580	8580	8580	8580	32
416	20241213	145200	2489269380	8580	8590	8590	8580	17
417	20241213	145100	2489123440	8590	8590	8590	8590	1
418	20241213	145000	2489114850	8590	8590	8590	8590	1
419	20241213	144900	2489106260	8590	8560	8590	8550	2359
420	20241213	144800	2468914880	8560	8550	8560	8550	380
421	20241213	144700	2465663170	8560	8560	8560	8560	312
422	20241213	144600	2462992450	8570	8570	8570	8570	14
423	20241213	144500	2462872470	8570	8570	8570	8570	1
424	20241213	144400	2462863900	8560	8570	8570	8560	319
425	20241213	144300	2460133230	8570	8560	8570	8560	210
426	20241213	144200	2458335610	8570	8570	8570	8560	43
427	20241213	144100	2457967290	8570	8560	8570	8560	423
428	20241213	144000	2454342330	8560	8570	8570	8560	847
429	20241213	143900	2447091900	8560	8560	8560	8560	737
430	20241213	143800	2440783180	8560	8570	8570	8560	1449
431	20241213	143700	2428377940	8570	8570	8570	8570	40
432	20241213	143600	2428035140	8560	8570	8580	8560	1045
433	20241213	143500	2419080550	8580	8570	8580	8570	420
434	20241213	143400	2415478950	8570	8580	8580	8570	4333
435	20241213	143300	2378321440	8580	8580	8580	8580	150
436	20241213	143200	2377034440	8590	8600	8600	8590	692
437	20241213	143100	2371090130	8590	8600	8600	8590	43
438	20241213	143000	2370720380	8590	8590	8600	8590	315
439	20241213	142900	2368014500	8600	8600	8610	8600	1773
440	20241213	142800	2352756350	8610	8630	8630	8610	1135
441	20241213	142700	2342975260	8630	8600	8630	8600	859
442	20241213	142600	2335563870	8610	8610	8610	8610	151
443	20241213	142500	2334263760	8610	8600	8610	8600	759
444	20241213	142400	2327736270	8600	8580	8600	8580	954
445	20241213	142300	2319542950	8580	8600	8610	8580	1332
446	20241213	142200	2308100920	8590	8600	8610	8590	428
447	20241213	142100	2304417170	8620	8600	8620	8590	1298
448	20241213	142000	2293258560	8600	8600	8620	8600	360
449	20241213	141900	2290157560	8600	8610	8620	8600	595
450	20241213	141800	2285031160	8590	8600	8610	8590	634
451	20241213	141700	2279573780	8590	8600	8610	8590	1763
452	20241213	141600	2264418870	8610	8600	8610	8600	99
453	20241213	141500	2263566550	8590	8590	8590	8590	553
454	20241213	141400	2258816280	8590	8590	8590	8590	311
455	20241213	141300	2256144790	8590	8600	8610	8590	268
456	20241213	141200	2253839910	8600	8580	8610	8580	901
457	20241213	141100	2246089130	8570	8570	8570	8570	55
458	20241213	141000	2245617780	8570	8570	8580	8570	136
459	20241213	140900	2244452030	8570	8570	8570	8570	110
460	20241213	140800	2243509330	8570	8580	8580	8570	689
461	20241213	140700	2237598240	8580	8580	8580	8570	388
462	20241213	140600	2234269970	8570	8570	8570	8560	257
463	20241213	140500	2232069460	8580	8580	8590	8560	417
464	20241213	140400	2228498750	8590	8590	8590	8590	1
465	20241213	140300	2228490160	8580	8580	8580	8580	120
466	20241213	140200	2227460560	8580	8580	8590	8560	1430
467	20241213	140100	2215200670	8580	8580	8580	8580	196
468	20241213	140000	2213518990	8590	8580	8590	8560	531
469	20241213	135900	2208967380	8580	8570	8580	8570	508
470	20241213	135800	2204610820	8580	8570	8580	8570	1189
471	20241213	135700	2194419470	8570	8580	8580	8570	2466
472	20241213	135600	2173272170	8580	8620	8620	8580	887
473	20241213	135500	2165647180	8630	8620	8630	8620	615
474	20241213	135400	2160340590	8620	8590	8620	8590	23
475	20241213	135300	2160142360	8590	8620	8620	8590	311
476	20241213	135200	2157467680	8630	8600	8630	8590	1200
477	20241213	135100	2147144130	8600	8590	8600	8590	259
478	20241213	135000	2144917320	8590	8620	8620	8590	2355
479	20241213	134900	2124656230	8620	8600	8620	8600	284
480	20241213	134800	2122212200	8600	8600	8600	8590	69
481	20241213	134700	2121619320	8590	8590	8590	8590	17
482	20241213	134600	2121473290	8590	8590	8600	8590	113
483	20241213	134500	2120502570	8590	8590	8590	8590	70
484	20241213	134400	2119901270	8590	8590	8610	8590	239
485	20241213	134300	2117848240	8590	8590	8590	8590	0
486	20241213	134200	2117848240	8590	8590	8590	8590	167
487	20241213	134100	2116413710	8590	8630	8640	8590	2286
488	20241213	134000	2096714780	8620	8600	8620	8600	653
489	20241213	133900	2091090590	8600	8600	8600	8600	470
490	20241213	133800	2087048590	8590	8590	8590	8590	0
491	20241213	133700	2087048590	8590	8600	8610	8590	835
492	20241213	133600	2079865370	8600	8600	8600	8590	285
493	20241213	133500	2077414430	8600	8600	8610	8600	687
494	20241213	133400	2071501190	8590	8590	8600	8590	217
495	20241213	133300	2069637060	8580	8580	8580	8580	390
496	20241213	133200	2066290860	8590	8580	8590	8570	543
497	20241213	133100	2061633220	8580	8580	8580	8580	74
498	20241213	133000	2060998300	8570	8590	8590	8570	18
499	20241213	132900	2060844000	8590	8590	8600	8590	242
500	20241213	132800	2058762840	8580	8600	8600	8580	1625
501	20241213	132700	2044813290	8600	8600	8600	8600	291
502	20241213	132600	2042310690	8600	8600	8600	8600	69
503	20241213	132500	2041717290	8610	8620	8620	8610	365
504	20241213	132400	2038573280	8610	8630	8630	8610	351
505	20241213	132300	2035546520	8620	8590	8620	8590	1233
506	20241213	132200	2024931850	8590	8580	8590	8580	150
507	20241213	132100	2023644340	8580	8600	8600	8580	29
508	20241213	132000	2023395480	8580	8580	8580	8580	116
509	20241213	131900	2022400200	8570	8570	8610	8570	253
510	20241213	131800	2020231950	8620	8630	8630	8580	511
511	20241213	131700	2015835400	8570	8630	8630	8560	4237
512	20241213	131600	1979395070	8630	8640	8640	8620	542
513	20241213	131500	1974722680	8630	8640	8650	8630	553
514	20241213	131400	1969944800	8640	8620	8640	8620	1639
515	20241213	131300	1955798060	8620	8620	8630	8620	463
516	20241213	131200	1951803970	8630	8630	8630	8630	137
517	20241213	131100	1950621660	8630	8620	8630	8620	1068
518	20241213	131000	1941412940	8610	8600	8610	8600	1050
519	20241213	130900	1932378170	8590	8590	8600	8590	147
520	20241213	130800	1931115380	8590	8590	8590	8590	79
521	20241213	130700	1930436770	8580	8590	8590	8580	457
522	20241213	130600	1926514140	8590	8590	8600	8590	279
523	20241213	130500	1924117220	8590	8580	8590	8580	906
524	20241213	130400	1916343680	8580	8600	8600	8580	357
525	20241213	130300	1913276050	8600	8600	8600	8600	756
526	20241213	130200	1906774450	8600	8590	8600	8590	1319
527	20241213	130100	1895433970	8590	8580	8590	8580	395
528	20241213	130000	1892043970	8590	8590	8590	8590	122
529	20241213	125900	1890995990	8590	8590	8590	8580	381
530	20241213	125800	1887723420	8590	8590	8590	8580	107
531	20241213	125700	1886804530	8600	8580	8600	8580	705
532	20241213	125600	1880743950	8600	8580	8600	8580	1126
533	20241213	125500	1871069550	8560	8560	8560	8560	303
534	20241213	125400	1868475870	8560	8560	8580	8550	732
535	20241213	125300	1862204120	8580	8560	8580	8560	11
536	20241213	125200	1862109940	8580	8550	8580	8550	567
537	20241213	125100	1857253390	8550	8560	8560	8550	44
538	20241213	125000	1856877160	8550	8550	8550	8550	169
539	20241213	124900	1855432210	8550	8550	8550	8550	20
540	20241213	124800	1855261210	8550	8560	8560	8550	3
541	20241213	124700	1855235550	8550	8550	8550	8550	103
542	20241213	124600	1854354900	8550	8560	8570	8550	963
543	20241213	124500	1846117220	8560	8570	8570	8560	111
544	20241213	124400	1845166950	8570	8540	8570	8540	875
545	20241213	124300	1837687320	8540	8550	8550	8540	11
546	20241213	124200	1837593370	8550	8550	8550	8550	15
547	20241213	124100	1837465120	8550	8550	8550	8550	65
548	20241213	124000	1836909370	8560	8560	8560	8550	74
549	20241213	123900	1836276640	8560	8550	8560	8550	276
550	20241213	123800	1833914180	8550	8570	8570	8550	1260
551	20241213	123700	1823139070	8560	8560	8560	8550	293
552	20241213	123600	1820631150	8560	8560	8560	8560	141
553	20241213	123500	1819424190	8560	8560	8560	8560	488
554	20241213	123400	1815246910	8560	8540	8560	8540	96
555	20241213	123300	1814426510	8540	8550	8550	8540	582
556	20241213	123200	1809450450	8550	8550	8550	8550	38
557	20241213	123100	1809125550	8560	8560	8560	8560	298
558	20241213	123000	1806574670	8560	8570	8580	8560	207
559	20241213	122900	1804800750	8580	8590	8590	8580	138
560	20241213	122800	1803616660	8600	8540	8600	8540	1402
561	20241213	122700	1791591450	8550	8540	8550	8540	516
562	20241213	122600	1787180170	8520	8540	8540	8520	980
563	20241213	122500	1778823300	8540	8540	8540	8530	174
564	20241213	122400	1777337840	8550	8550	8550	8540	209
565	20241213	122300	1775551210	8550	8550	8550	8550	1696
566	20241213	122200	1761050410	8550	8530	8550	8530	1258
567	20241213	122100	1750310050	8530	8530	8530	8530	7
568	20241213	122000	1750250340	8530	8530	8530	8530	410
569	20241213	121900	1746753040	8550	8540	8550	8540	1180
570	20241213	121800	1736667660	8540	8520	8540	8520	708
571	20241213	121700	1730627260	8520	8520	8520	8520	626
572	20241213	121600	1725293740	8530	8510	8530	8510	1048
573	20241213	121500	1716362350	8510	8510	8510	8510	735
574	20241213	121400	1710107500	8510	8500	8510	8500	336
575	20241213	121300	1707251290	8490	8490	8490	8490	100
576	20241213	121200	1706402290	8490	8490	8490	8490	201
577	20241213	121100	1704695800	8490	8500	8500	8490	153
578	20241213	121000	1703396700	8500	8500	8500	8500	307
579	20241213	120900	1700787200	8490	8490	8490	8490	291
580	20241213	120800	1698316610	8490	8490	8490	8490	4
581	20241213	120700	1698282650	8490	8510	8510	8490	588
582	20241213	120600	1693284690	8520	8520	8520	8520	41
583	20241213	120500	1692935370	8520	8510	8520	8510	397
584	20241213	120400	1689553080	8520	8520	8520	8520	0
585	20241213	120300	1689553080	8520	8510	8520	8510	50
586	20241213	120200	1689127520	8500	8510	8510	8500	2
587	20241213	120100	1689110510	8500	8500	8500	8490	279
588	20241213	120000	1686740200	8500	8510	8510	8500	10
589	20241213	115900	1686655190	8500	8510	8510	8500	824
590	20241213	115800	1679651170	8510	8490	8520	8490	920
591	20241213	115700	1671824950	8490	8490	8500	8490	143
592	20241213	115600	1670610770	8500	8500	8500	8490	131
593	20241213	115500	1669497570	8500	8500	8500	8490	307
594	20241213	115400	1666888220	8500	8460	8500	8460	815
595	20241213	115300	1659972720	8460	8460	8460	8460	500
596	20241213	115200	1655742720	8460	8500	8500	8460	75
597	20241213	115100	1655107240	8500	8500	8500	8460	546
598	20241213	115000	1650470130	8500	8500	8500	8500	350
599	20241213	114900	1647495130	8500	8480	8500	8480	1916
600	20241213	114800	1631212570	8480	8460	8480	8460	100
601	20241213	114700	1630366550	8480	8480	8480	8480	12
602	20241213	114600	1630264790	8450	8460	8460	8450	636
603	20241213	114500	1624887440	8460	8470	8470	8460	839
604	20241213	114400	1617788370	8470	8470	8470	8470	202
605	20241213	114300	1616077430	8470	8460	8470	8460	474
606	20241213	114200	1612067380	8480	8470	8480	8460	324
607	20241213	114100	1609325290	8480	8480	8480	8480	3
608	20241213	114000	1609299850	8480	8480	8480	8480	538
609	20241213	113900	1604737610	8480	8490	8490	8480	212
610	20241213	113800	1602938960	8490	8490	8490	8490	190
611	20241213	113700	1601325860	8490	8510	8510	8490	447
612	20241213	113600	1597530730	8510	8510	8510	8510	15
613	20241213	113500	1597403080	8500	8500	8500	8500	482
614	20241213	113400	1593306080	8500	8490	8500	8490	716
615	20241213	113300	1587227040	8480	8480	8480	8480	46
616	20241213	113200	1586836960	8460	8460	8460	8460	0
617	20241213	113100	1586836960	8460	8460	8460	8460	463
618	20241213	113000	1582919980	8460	8460	8460	8460	54
619	20241213	112900	1582463140	8450	8470	8470	8450	285
620	20241213	112800	1580054020	8480	8470	8480	8450	581
621	20241213	112700	1575139960	8470	8470	8470	8460	156
622	20241213	112600	1573819500	8470	8480	8480	8470	35
623	20241213	112500	1573523010	8480	8480	8480	8480	120
624	20241213	112400	1572505410	8450	8450	8450	8450	0
625	20241213	112300	1572505410	8450	8450	8450	8450	455
626	20241213	112200	1568660660	8480	8470	8480	8470	125
627	20241213	112100	1567601660	8480	8480	8480	8480	49
628	20241213	112000	1567186140	8470	8470	8470	8470	54
629	20241213	111900	1566728760	8470	8470	8470	8440	260
630	20241213	111800	1564529850	8470	8450	8470	8440	861
631	20241213	111700	1557254120	8450	8470	8480	8450	482
632	20241213	111600	1553178100	8470	8450	8470	8450	502
633	20241213	111500	1548928640	8450	8470	8470	8450	61
634	20241213	111400	1548412970	8450	8470	8470	8450	101
635	20241213	111300	1547557520	8470	8450	8470	8450	17
636	20241213	111200	1547413850	8450	8450	8450	8450	80
637	20241213	111100	1546737850	8450	8450	8450	8440	105
638	20241213	111000	1545851590	8440	8440	8440	8440	338
639	20241213	110900	1542998870	8430	8430	8430	8420	105
640	20241213	110800	1542113770	8430	8430	8430	8430	610
641	20241213	110700	1536971470	8430	8420	8430	8420	295
642	20241213	110600	1534485780	8420	8430	8430	8420	69
643	20241213	110500	1533904480	8430	8430	8440	8420	1007
644	20241213	110400	1525416460	8420	8430	8430	8420	55
645	20241213	110300	1524953070	8430	8430	8430	8430	85
646	20241213	110200	1524236520	8420	8430	8430	8410	2023
647	20241213	110100	1507200720	8430	8430	8430	8430	2
648	20241213	110000	1507183860	8430	8440	8440	8430	441
649	20241213	105900	1503466000	8450	8450	8450	8450	31
650	20241213	105800	1503204050	8430	8430	8430	8430	41
651	20241213	105700	1502858420	8420	8420	8420	8420	1
652	20241213	105600	1502850000	8420	8420	8420	8410	203
653	20241213	105500	1501140750	8410	8420	8450	8410	2941
654	20241213	105400	1476392080	8420	8420	8430	8420	1539
655	20241213	105300	1463433600	8430	8440	8440	8430	1169
656	20241213	105200	1453578630	8430	8440	8440	8430	847
657	20241213	105100	1446430620	8450	8450	8460	8450	562
658	20241213	105000	1441681670	8450	8490	8490	8450	741
659	20241213	104900	1435417060	8490	8480	8490	8480	48
660	20241213	104800	1435009710	8480	8470	8480	8470	720
661	20241213	104700	1428907740	8440	8450	8450	8440	439
662	20241213	104600	1425202380	8440	8460	8470	8440	378
663	20241213	104500	1422008390	8440	8470	8470	8440	371
664	20241213	104400	1418873510	8470	8460	8470	8450	348
665	20241213	104300	1415929650	8470	8520	8520	8470	1113
666	20241213	104200	1406502300	8530	8530	8530	8530	2
667	20241213	104100	1406485240	8530	8520	8530	8460	233
668	20241213	104000	1404513430	8520	8520	8520	8520	121
669	20241213	103900	1403482510	8540	8470	8540	8470	2152
670	20241213	103800	1385148800	8470	8460	8470	8460	574
671	20241213	103700	1380287430	8460	8470	8470	8460	80
672	20241213	103600	1379610490	8480	8500	8500	8480	657
673	20241213	103500	1374032250	8510	8520	8520	8510	130
674	20241213	103400	1372925850	8520	8520	8520	8510	667
675	20241213	103300	1367245160	8520	8510	8530	8510	724
676	20241213	103200	1361076960	8510	8520	8520	8510	19
677	20241213	103100	1360915130	8510	8490	8510	8490	1407
678	20241213	103000	1348953800	8490	8480	8490	8480	775
679	20241213	102900	1342381740	8480	8480	8480	8480	160
680	20241213	102800	1341024940	8480	8470	8480	8450	1178
681	20241213	102700	1331038900	8440	8440	8440	8430	715
682	20241213	102600	1325004370	8430	8430	8430	8430	1
683	20241213	102500	1324995940	8480	8480	8480	8480	10
684	20241213	102400	1324911140	8480	8420	8480	8420	170
685	20241213	102300	1323470920	8410	8470	8470	8410	6403
686	20241213	102200	1269507580	8480	8470	8480	8470	97
687	20241213	102100	1268685890	8470	8470	8470	8470	356
688	20241213	102000	1265670570	8480	8480	8480	8480	31
689	20241213	101900	1265407690	8480	8470	8480	8470	1150
690	20241213	101800	1255655790	8480	8430	8480	8430	284
691	20241213	101700	1253261620	8490	8430	8490	8430	125
692	20241213	101600	1252206970	8420	8460	8460	8420	500
693	20241213	101500	1247982960	8460	8440	8460	8420	2735
694	20241213	101400	1224927040	8440	8460	8470	8440	858
695	20241213	101300	1217668550	8430	8470	8470	8430	1679
696	20241213	101200	1203486320	8460	8460	8460	8450	670
697	20241213	101100	1197818210	8450	8470	8470	8450	1102
698	20241213	101000	1188498440	8470	8520	8520	8470	886
699	20241213	100900	1180978580	8470	8480	8500	8470	675
700	20241213	100800	1175250650	8480	8500	8500	8480	454
701	20241213	100700	1171394730	8500	8500	8500	8500	991
702	20241213	100600	1162971230	8500	8470	8500	8470	1426
703	20241213	100500	1150858400	8470	8470	8470	8460	518
704	20241213	100400	1146474950	8460	8460	8460	8450	218
705	20241213	100300	1144630830	8430	8450	8460	8430	1061
706	20241213	100200	1135677560	8450	8430	8450	8430	344
707	20241213	100100	1132775620	8420	8430	8430	8420	185
708	20241213	100000	1131217410	8420	8470	8470	8420	6144
709	20241213	095900	1079360870	8470	8470	8470	8460	438
710	20241213	095800	1075653890	8460	8470	8470	8460	1262
711	20241213	095700	1064973010	8480	8480	8480	8480	158
712	20241213	095600	1063633170	8500	8500	8500	8490	4402
713	20241213	095500	1026260170	8500	8510	8510	8490	658
714	20241213	095400	1020670620	8510	8500	8530	8500	43
715	20241213	095300	1020304630	8530	8510	8530	8490	2929
716	20241213	095200	995406720	8510	8510	8510	8510	463
717	20241213	095100	991466590	8510	8520	8530	8510	1381
718	20241213	095000	979703840	8530	8540	8540	8520	40
719	20241213	094900	979362800	8540	8540	8540	8540	86
720	20241213	094800	978628360	8520	8530	8550	8520	1003
721	20241213	094700	970076160	8550	8540	8550	8540	1171
722	20241213	094600	960064130	8530	8550	8550	8530	912
723	20241213	094500	952284530	8550	8540	8550	8540	802
724	20241213	094400	945429280	8530	8530	8530	8520	657
725	20241213	094300	939829390	8520	8530	8530	8520	796
726	20241213	094200	933040620	8540	8520	8540	8520	565
727	20241213	094100	928220800	8530	8520	8530	8520	984
728	20241213	094000	919832220	8520	8530	8540	8520	1646
729	20241213	093900	905790830	8530	8530	8540	8520	1290
730	20241213	093800	894787090	8530	8520	8540	8520	737
731	20241213	093700	888497980	8510	8500	8510	8490	751
732	20241213	093600	882110790	8500	8490	8510	8490	766
733	20241213	093500	875602690	8490	8460	8500	8450	4210
734	20241213	093400	839950590	8460	8460	8460	8460	177
735	20241213	093300	838453170	8460	8450	8460	8430	1282
736	20241213	093200	827631850	8460	8450	8460	8420	812
737	20241213	093100	820784710	8460	8440	8460	8440	574
738	20241213	093000	815940110	8440	8440	8460	8430	892
739	20241213	092900	808406150	8440	8430	8440	8420	4081
740	20241213	092800	774037950	8430	8430	8440	8420	1448
741	20241213	092700	761836650	8430	8440	8440	8430	2035
742	20241213	092600	744679250	8430	8460	8470	8430	9193
743	20241213	092500	667086180	8460	8450	8470	8450	744
744	20241213	092400	660798290	8450	8490	8490	8450	2009
745	20241213	092300	643792890	8490	8470	8500	8460	2130
746	20241213	092200	625718600	8470	8460	8470	8450	2278
747	20241213	092100	606458590	8450	8540	8540	8450	4618
748	20241213	092000	567336500	8500	8540	8540	8490	10260
749	20241213	091900	480085980	8550	8530	8550	8510	1782
750	20241213	091800	464903930	8530	8550	8550	8530	2243
751	20241213	091700	445764000	8560	8560	8560	8560	97
752	20241213	091600	444933680	8560	8560	8560	8530	1872
753	20241213	091500	428932300	8570	8570	8620	8570	668
754	20241213	091400	423198840	8560	8570	8610	8550	3833
755	20241213	091300	390328620	8580	8550	8620	8550	1370
756	20241213	091200	378570180	8570	8620	8620	8560	3916
757	20241213	091100	344988030	8600	8490	8620	8480	4087
758	20241213	091000	310045190	8500	8520	8520	8480	3997
759	20241213	090900	276139570	8520	8490	8520	8470	2817
760	20241213	090800	252215940	8490	8540	8560	8490	5357
761	20241213	090700	206636590	8550	8590	8590	8550	2938
762	20241213	090600	181477580	8590	8590	8620	8570	1376
763	20241213	090500	169660660	8590	8570	8590	8570	510
764	20241213	090400	165282480	8590	8590	8600	8570	3072
765	20241213	090300	138912600	8590	8670	8670	8590	3267
766	20241213	090200	110758130	8670	8660	8670	8660	1482
767	20241213	090100	97916050	8660	8710	8730	8600	4724
768	20241213	090000	57210530	8710	8770	8770	8710	6495