KissMeData/377480/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	213000	4500140540	15780	15780	15780	15780	3324
3	20241224	212900	4500140540	15780	15780	15780	15780	0
4	20241224	212800	4500140540	15780	15780	15780	15780	0
5	20241224	212700	4500140540	15780	15780	15780	15780	0
6	20241224	212600	4500140540	15780	15780	15780	15780	0
7	20241224	212500	4500140540	15780	15780	15780	15780	0
8	20241224	212400	4500140540	15780	15780	15780	15780	0
9	20241224	212300	4500140540	15780	15780	15780	15780	0
10	20241224	212200	4500140540	15780	15780	15780	15780	0
11	20241224	212100	4500140540	15780	15780	15780	15780	0
12	20241224	212000	4500140540	15780	15780	15780	15780	0
13	20241224	211900	4500140540	15780	15780	15780	15780	0
14	20241224	211800	4500140540	15780	15780	15780	15780	0
15	20241224	211700	4500140540	15780	15780	15780	15780	0
16	20241224	211600	4500140540	15780	15780	15780	15780	0
17	20241224	211500	4500140540	15780	15780	15780	15780	0
18	20241224	211400	4500140540	15780	15780	15780	15780	0
19	20241224	211300	4500140540	15780	15780	15780	15780	0
20	20241224	211200	4500140540	15780	15780	15780	15780	0
21	20241224	211100	4500140540	15780	15780	15780	15780	0
22	20241224	211000	4500140540	15780	15780	15780	15780	0
23	20241224	210900	4500140540	15780	15780	15780	15780	0
24	20241224	210800	4500140540	15780	15780	15780	15780	0
25	20241224	210700	4500140540	15780	15780	15780	15780	0
26	20241224	210600	4500140540	15780	15780	15780	15780	0
27	20241224	210500	4500140540	15780	15780	15780	15780	0
28	20241224	210400	4500140540	15780	15780	15780	15780	0
29	20241224	210300	4500140540	15780	15780	15780	15780	0
30	20241224	210200	4500140540	15780	15780	15780	15780	0
31	20241224	210100	4500140540	15780	15780	15780	15780	0
32	20241224	210000	4500140540	15780	15780	15780	15780	3324
33	20241224	205900	4500140540	15780	15780	15780	15780	0
34	20241224	205800	4500140540	15780	15780	15780	15780	0
35	20241224	205700	4500140540	15780	15780	15780	15780	0
36	20241224	205600	4500140540	15780	15780	15780	15780	0
37	20241224	205500	4500140540	15780	15780	15780	15780	0
38	20241224	205400	4500140540	15780	15780	15780	15780	0
39	20241224	205300	4500140540	15780	15780	15780	15780	0
40	20241224	205200	4500140540	15780	15780	15780	15780	0
41	20241224	205100	4500140540	15780	15780	15780	15780	0
42	20241224	205000	4500140540	15780	15780	15780	15780	0
43	20241224	204900	4500140540	15780	15780	15780	15780	0
44	20241224	204800	4500140540	15780	15780	15780	15780	0
45	20241224	204700	4500140540	15780	15780	15780	15780	0
46	20241224	204600	4500140540	15780	15780	15780	15780	0
47	20241224	204500	4500140540	15780	15780	15780	15780	0
48	20241224	204400	4500140540	15780	15780	15780	15780	0
49	20241224	204300	4500140540	15780	15780	15780	15780	0
50	20241224	204200	4500140540	15780	15780	15780	15780	0
51	20241224	204100	4500140540	15780	15780	15780	15780	0
52	20241224	204000	4500140540	15780	15780	15780	15780	0
53	20241224	203900	4500140540	15780	15780	15780	15780	0
54	20241224	203800	4500140540	15780	15780	15780	15780	0
55	20241224	203700	4500140540	15780	15780	15780	15780	0
56	20241224	203600	4500140540	15780	15780	15780	15780	0
57	20241224	203500	4500140540	15780	15780	15780	15780	0
58	20241224	203400	4500140540	15780	15780	15780	15780	0
59	20241224	203300	4500140540	15780	15780	15780	15780	0
60	20241224	203200	4500140540	15780	15780	15780	15780	0
61	20241224	203100	4500140540	15780	15780	15780	15780	0
62	20241224	203000	4500140540	15780	15780	15780	15780	3324
63	20241224	202900	4500140540	15780	15780	15780	15780	0
64	20241224	202800	4500140540	15780	15780	15780	15780	0
65	20241224	202700	4500140540	15780	15780	15780	15780	0
66	20241224	202600	4500140540	15780	15780	15780	15780	0
67	20241224	202500	4500140540	15780	15780	15780	15780	0
68	20241224	202400	4500140540	15780	15780	15780	15780	0
69	20241224	202300	4500140540	15780	15780	15780	15780	0
70	20241224	202200	4500140540	15780	15780	15780	15780	0
71	20241224	202100	4500140540	15780	15780	15780	15780	0
72	20241224	202000	4500140540	15780	15780	15780	15780	0
73	20241224	201900	4500140540	15780	15780	15780	15780	0
74	20241224	201800	4500140540	15780	15780	15780	15780	0
75	20241224	201700	4500140540	15780	15780	15780	15780	0
76	20241224	201600	4500140540	15780	15780	15780	15780	0
77	20241224	201500	4500140540	15780	15780	15780	15780	0
78	20241224	201400	4500140540	15780	15780	15780	15780	0
79	20241224	201300	4500140540	15780	15780	15780	15780	0
80	20241224	201200	4500140540	15780	15780	15780	15780	0
81	20241224	201100	4500140540	15780	15780	15780	15780	0
82	20241224	201000	4500140540	15780	15780	15780	15780	0
83	20241224	200900	4500140540	15780	15780	15780	15780	0
84	20241224	200800	4500140540	15780	15780	15780	15780	0
85	20241224	200700	4500140540	15780	15780	15780	15780	0
86	20241224	200600	4500140540	15780	15780	15780	15780	0
87	20241224	200500	4500140540	15780	15780	15780	15780	0
88	20241224	200400	4500140540	15780	15780	15780	15780	0
89	20241224	200300	4500140540	15780	15780	15780	15780	0
90	20241224	200200	4500140540	15780	15780	15780	15780	0
91	20241224	200100	4500140540	15780	15780	15780	15780	0
92	20241224	200000	4500140540	15780	15780	15780	15780	3324
93	20241224	195900	4500140540	15780	15780	15780	15780	0
94	20241224	195800	4500140540	15780	15780	15780	15780	0
95	20241224	195700	4500140540	15780	15780	15780	15780	0
96	20241224	195600	4500140540	15780	15780	15780	15780	0
97	20241224	195500	4500140540	15780	15780	15780	15780	0
98	20241224	195400	4500140540	15780	15780	15780	15780	0
99	20241224	195300	4500140540	15780	15780	15780	15780	0
100	20241224	195200	4500140540	15780	15780	15780	15780	0
101	20241224	195100	4500140540	15780	15780	15780	15780	0
102	20241224	195000	4500140540	15780	15780	15780	15780	0
103	20241224	194900	4500140540	15780	15780	15780	15780	0
104	20241224	194800	4500140540	15780	15780	15780	15780	0
105	20241224	194700	4500140540	15780	15780	15780	15780	0
106	20241224	194600	4500140540	15780	15780	15780	15780	0
107	20241224	194500	4500140540	15780	15780	15780	15780	0
108	20241224	194400	4500140540	15780	15780	15780	15780	0
109	20241224	194300	4500140540	15780	15780	15780	15780	0
110	20241224	194200	4500140540	15780	15780	15780	15780	0
111	20241224	194100	4500140540	15780	15780	15780	15780	0
112	20241224	194000	4500140540	15780	15780	15780	15780	0
113	20241224	193900	4500140540	15780	15780	15780	15780	0
114	20241224	193800	4500140540	15780	15780	15780	15780	0
115	20241224	193700	4500140540	15780	15780	15780	15780	0
116	20241224	193600	4500140540	15780	15780	15780	15780	0
117	20241224	193500	4500140540	15780	15780	15780	15780	0
118	20241224	193400	4500140540	15780	15780	15780	15780	0
119	20241224	193300	4500140540	15780	15780	15780	15780	0
120	20241224	193200	4500140540	15780	15780	15780	15780	0
121	20241224	193100	4500140540	15780	15780	15780	15780	0
122	20241224	193000	4500140540	15780	15780	15780	15780	3324
123	20241224	192900	4500140540	15780	15780	15780	15780	0
124	20241224	192800	4500140540	15780	15780	15780	15780	0
125	20241224	192700	4500140540	15780	15780	15780	15780	0
126	20241224	192600	4500140540	15780	15780	15780	15780	0
127	20241224	192500	4500140540	15780	15780	15780	15780	0
128	20241224	192400	4500140540	15780	15780	15780	15780	0
129	20241224	192300	4500140540	15780	15780	15780	15780	0
130	20241224	192200	4500140540	15780	15780	15780	15780	0
131	20241224	192100	4500140540	15780	15780	15780	15780	0
132	20241224	192000	4500140540	15780	15780	15780	15780	0
133	20241224	191900	4500140540	15780	15780	15780	15780	0
134	20241224	191800	4500140540	15780	15780	15780	15780	0
135	20241224	191700	4500140540	15780	15780	15780	15780	0
136	20241224	191600	4500140540	15780	15780	15780	15780	0
137	20241224	191500	4500140540	15780	15780	15780	15780	0
138	20241224	191400	4500140540	15780	15780	15780	15780	0
139	20241224	191300	4500140540	15780	15780	15780	15780	0
140	20241224	191200	4500140540	15780	15780	15780	15780	0
141	20241224	191100	4500140540	15780	15780	15780	15780	0
142	20241224	191000	4500140540	15780	15780	15780	15780	0
143	20241224	190900	4500140540	15780	15780	15780	15780	0
144	20241224	190800	4500140540	15780	15780	15780	15780	0
145	20241224	190700	4500140540	15780	15780	15780	15780	0
146	20241224	190600	4500140540	15780	15780	15780	15780	0
147	20241224	190500	4500140540	15780	15780	15780	15780	0
148	20241224	190400	4500140540	15780	15780	15780	15780	0
149	20241224	190300	4500140540	15780	15780	15780	15780	0
150	20241224	190200	4500140540	15780	15780	15780	15780	0
151	20241224	190100	4500140540	15780	15780	15780	15780	0
152	20241224	190000	4500140540	15780	15780	15780	15780	3324
153	20241224	185900	4500140540	15780	15780	15780	15780	0
154	20241224	185800	4500140540	15780	15780	15780	15780	0
155	20241224	185700	4500140540	15780	15780	15780	15780	0
156	20241224	185600	4500140540	15780	15780	15780	15780	0
157	20241224	185500	4500140540	15780	15780	15780	15780	0
158	20241224	185400	4500140540	15780	15780	15780	15780	0
159	20241224	185300	4500140540	15780	15780	15780	15780	0
160	20241224	185200	4500140540	15780	15780	15780	15780	0
161	20241224	185100	4500140540	15780	15780	15780	15780	0
162	20241224	185000	4500140540	15780	15780	15780	15780	0
163	20241224	184900	4500140540	15780	15780	15780	15780	0
164	20241224	184800	4500140540	15780	15780	15780	15780	0
165	20241224	184700	4500140540	15780	15780	15780	15780	0
166	20241224	184600	4500140540	15780	15780	15780	15780	0
167	20241224	184500	4500140540	15780	15780	15780	15780	0
168	20241224	184400	4500140540	15780	15780	15780	15780	0
169	20241224	184300	4500140540	15780	15780	15780	15780	0
170	20241224	184200	4500140540	15780	15780	15780	15780	0
171	20241224	184100	4500140540	15780	15780	15780	15780	0
172	20241224	184000	4500140540	15780	15780	15780	15780	0
173	20241224	183900	4500140540	15780	15780	15780	15780	0
174	20241224	183800	4500140540	15780	15780	15780	15780	0
175	20241224	183700	4500140540	15780	15780	15780	15780	0
176	20241224	183600	4500140540	15780	15780	15780	15780	0
177	20241224	183500	4500140540	15780	15780	15780	15780	0
178	20241224	183400	4500140540	15780	15780	15780	15780	0
179	20241224	183300	4500140540	15780	15780	15780	15780	0
180	20241224	183200	4500140540	15780	15780	15780	15780	0
181	20241224	183100	4500140540	15780	15780	15780	15780	0
182	20241224	183000	4500140540	15780	15780	15780	15780	3324
183	20241224	182900	4500140540	15780	15780	15780	15780	0
184	20241224	182800	4500140540	15780	15780	15780	15780	0
185	20241224	182700	4500140540	15780	15780	15780	15780	0
186	20241224	182600	4500140540	15780	15780	15780	15780	0
187	20241224	182500	4500140540	15780	15780	15780	15780	0
188	20241224	182400	4500140540	15780	15780	15780	15780	0
189	20241224	182300	4500140540	15780	15780	15780	15780	0
190	20241224	182200	4500140540	15780	15780	15780	15780	0
191	20241224	182100	4500140540	15780	15780	15780	15780	0
192	20241224	182000	4500140540	15780	15780	15780	15780	0
193	20241224	181900	4500140540	15780	15780	15780	15780	0
194	20241224	181800	4500140540	15780	15780	15780	15780	0
195	20241224	181700	4500140540	15780	15780	15780	15780	0
196	20241224	181600	4500140540	15780	15780	15780	15780	0
197	20241224	181500	4500140540	15780	15780	15780	15780	0
198	20241224	181400	4500140540	15780	15780	15780	15780	0
199	20241224	181300	4500140540	15780	15780	15780	15780	0
200	20241224	181200	4500140540	15780	15780	15780	15780	0
201	20241224	181100	4500140540	15780	15780	15780	15780	0
202	20241224	181000	4500140540	15780	15780	15780	15780	0
203	20241224	180900	4500140540	15780	15780	15780	15780	0
204	20241224	180800	4500140540	15780	15780	15780	15780	0
205	20241224	180700	4500140540	15780	15780	15780	15780	0
206	20241224	180600	4500140540	15780	15780	15780	15780	0
207	20241224	180500	4500140540	15780	15780	15780	15780	0
208	20241224	180400	4500140540	15780	15780	15780	15780	0
209	20241224	180300	4500140540	15780	15780	15780	15780	0
210	20241224	180200	4500140540	15780	15780	15780	15780	0
211	20241224	180100	4500140540	15780	15780	15780	15780	0
212	20241224	180000	4500140540	15780	15780	15780	15780	3324
213	20241224	175900	4500140540	15780	15780	15780	15780	0
214	20241224	175800	4500140540	15780	15780	15780	15780	0
215	20241224	175700	4500140540	15780	15780	15780	15780	0
216	20241224	175600	4500140540	15780	15780	15780	15780	0
217	20241224	175500	4500140540	15780	15780	15780	15780	0
218	20241224	175400	4500140540	15780	15780	15780	15780	0
219	20241224	175300	4500140540	15780	15780	15780	15780	0
220	20241224	175200	4500140540	15780	15780	15780	15780	0
221	20241224	175100	4500140540	15780	15780	15780	15780	0
222	20241224	175000	4500140540	15780	15780	15780	15780	0
223	20241224	174900	4500140540	15780	15780	15780	15780	0
224	20241224	174800	4500140540	15780	15780	15780	15780	0
225	20241224	174700	4500140540	15780	15780	15780	15780	0
226	20241224	174600	4500140540	15780	15780	15780	15780	0
227	20241224	174500	4500140540	15780	15780	15780	15780	0
228	20241224	174400	4500140540	15780	15780	15780	15780	0
229	20241224	174300	4500140540	15780	15780	15780	15780	0
230	20241224	174200	4500140540	15780	15780	15780	15780	0
231	20241224	174100	4500140540	15780	15780	15780	15780	0
232	20241224	174000	4500140540	15780	15780	15780	15780	0
233	20241224	173900	4500140540	15780	15780	15780	15780	0
234	20241224	173800	4500140540	15780	15780	15780	15780	0
235	20241224	173700	4500140540	15780	15780	15780	15780	0
236	20241224	173600	4500140540	15780	15780	15780	15780	0
237	20241224	173500	4500140540	15780	15780	15780	15780	0
238	20241224	173400	4500140540	15780	15780	15780	15780	0
239	20241224	173300	4500140540	15780	15780	15780	15780	0
240	20241224	173200	4500140540	15780	15780	15780	15780	0
241	20241224	173100	4500140540	15780	15780	15780	15780	0
242	20241224	173000	4500140540	15780	15780	15780	15780	3324
243	20241224	172900	4500140540	15780	15780	15780	15780	0
244	20241224	172800	4500140540	15780	15780	15780	15780	0
245	20241224	172700	4500140540	15780	15780	15780	15780	0
246	20241224	172600	4500140540	15780	15780	15780	15780	0
247	20241224	172500	4500140540	15780	15780	15780	15780	0
248	20241224	172400	4500140540	15780	15780	15780	15780	0
249	20241224	172300	4500140540	15780	15780	15780	15780	0
250	20241224	172200	4500140540	15780	15780	15780	15780	0
251	20241224	172100	4500140540	15780	15780	15780	15780	0
252	20241224	172000	4500140540	15780	15780	15780	15780	0
253	20241224	171900	4500140540	15780	15780	15780	15780	0
254	20241224	171800	4500140540	15780	15780	15780	15780	0
255	20241224	171700	4500140540	15780	15780	15780	15780	0
256	20241224	171600	4500140540	15780	15780	15780	15780	0
257	20241224	171500	4500140540	15780	15780	15780	15780	0
258	20241224	171400	4500140540	15780	15780	15780	15780	0
259	20241224	171300	4500140540	15780	15780	15780	15780	0
260	20241224	171200	4500140540	15780	15780	15780	15780	0
261	20241224	171100	4500140540	15780	15780	15780	15780	0
262	20241224	171000	4500140540	15780	15780	15780	15780	0
263	20241224	170900	4500140540	15780	15780	15780	15780	0
264	20241224	170800	4500140540	15780	15780	15780	15780	0
265	20241224	170700	4500140540	15780	15780	15780	15780	0
266	20241224	170600	4500140540	15780	15780	15780	15780	0
267	20241224	170500	4500140540	15780	15780	15780	15780	0
268	20241224	170400	4500140540	15780	15780	15780	15780	0
269	20241224	170300	4500140540	15780	15780	15780	15780	0
270	20241224	170200	4500140540	15780	15780	15780	15780	0
271	20241224	170100	4500140540	15780	15780	15780	15780	0
272	20241224	170000	4500140540	15780	15780	15780	15780	3324
273	20241224	165900	4500140540	15780	15780	15780	15780	0
274	20241224	165800	4500140540	15780	15780	15780	15780	0
275	20241224	165700	4500140540	15780	15780	15780	15780	0
276	20241224	165600	4500140540	15780	15780	15780	15780	0
277	20241224	165500	4500140540	15780	15780	15780	15780	0
278	20241224	165400	4500140540	15780	15780	15780	15780	0
279	20241224	165300	4500140540	15780	15780	15780	15780	0
280	20241224	165200	4500140540	15780	15780	15780	15780	0
281	20241224	165100	4500140540	15780	15780	15780	15780	0
282	20241224	165000	4500140540	15780	15780	15780	15780	0
283	20241224	164900	4500140540	15780	15780	15780	15780	0
284	20241224	164800	4500140540	15780	15780	15780	15780	0
285	20241224	164700	4500140540	15780	15780	15780	15780	0
286	20241224	164600	4500140540	15780	15780	15780	15780	0
287	20241224	164500	4500140540	15780	15780	15780	15780	0
288	20241224	164400	4500140540	15780	15780	15780	15780	0
289	20241224	164300	4500140540	15780	15780	15780	15780	0
290	20241224	164200	4500140540	15780	15780	15780	15780	0
291	20241224	164100	4500140540	15780	15780	15780	15780	0
292	20241224	164000	4500140540	15780	15780	15780	15780	0
293	20241224	163900	4500140540	15780	15780	15780	15780	0
294	20241224	163800	4500140540	15780	15780	15780	15780	0
295	20241224	163700	4500140540	15780	15780	15780	15780	0
296	20241224	163600	4500140540	15780	15780	15780	15780	0
297	20241224	163500	4500140540	15780	15780	15780	15780	0
298	20241224	163400	4500140540	15780	15780	15780	15780	0
299	20241224	163300	4500140540	15780	15780	15780	15780	0
300	20241224	163200	4500140540	15780	15780	15780	15780	0
301	20241224	163100	4500140540	15780	15780	15780	15780	0
302	20241224	163000	4500140540	15780	15780	15780	15780	3324
303	20241224	162900	4500140540	15780	15780	15780	15780	0
304	20241224	162800	4500140540	15780	15780	15780	15780	0
305	20241224	162700	4500140540	15780	15780	15780	15780	0
306	20241224	162600	4500140540	15780	15780	15780	15780	0
307	20241224	162500	4500140540	15780	15780	15780	15780	0
308	20241224	162400	4500140540	15780	15780	15780	15780	0
309	20241224	162300	4500140540	15780	15780	15780	15780	0
310	20241224	162200	4500140540	15780	15780	15780	15780	0
311	20241224	162100	4500140540	15780	15780	15780	15780	0
312	20241224	162000	4500140540	15780	15780	15780	15780	0
313	20241224	161900	4500140540	15780	15780	15780	15780	0
314	20241224	161800	4500140540	15780	15780	15780	15780	0
315	20241224	161700	4500140540	15780	15780	15780	15780	0
316	20241224	161600	4500140540	15780	15780	15780	15780	0
317	20241224	161500	4500140540	15780	15780	15780	15780	0
318	20241224	161400	4500140540	15780	15780	15780	15780	0
319	20241224	161300	4500140540	15780	15780	15780	15780	0
320	20241224	161200	4500140540	15780	15780	15780	15780	0
321	20241224	161100	4500140540	15780	15780	15780	15780	0
322	20241224	161000	4500140540	15780	15780	15780	15780	0
323	20241224	160900	4500140540	15780	15780	15780	15780	0
324	20241224	160800	4500140540	15780	15780	15780	15780	0
325	20241224	160700	4500140540	15780	15780	15780	15780	0
326	20241224	160600	4500140540	15780	15780	15780	15780	0
327	20241224	160500	4500140540	15780	15780	15780	15780	0
328	20241224	160400	4500140540	15780	15780	15780	15780	0
329	20241224	160300	4500140540	15780	15780	15780	15780	0
330	20241224	160200	4500140540	15780	15780	15780	15780	0
331	20241224	160100	4500140540	15780	15780	15780	15780	0
332	20241224	160000	4500140540	15780	15780	15780	15780	3324
333	20241224	155900	4500140540	15780	15780	15780	15780	0
334	20241224	155800	4500140540	15780	15780	15780	15780	0
335	20241224	155700	4500140540	15780	15780	15780	15780	0
336	20241224	155600	4500140540	15780	15780	15780	15780	0
337	20241224	155500	4500140540	15780	15780	15780	15780	0
338	20241224	155400	4500140540	15780	15780	15780	15780	0
339	20241224	155300	4500140540	15780	15780	15780	15780	0
340	20241224	155200	4500140540	15780	15780	15780	15780	0
341	20241224	155100	4500140540	15780	15780	15780	15780	0
342	20241224	155000	4500140540	15780	15780	15780	15780	0
343	20241224	154900	4500140540	15780	15780	15780	15780	0
344	20241224	154800	4500140540	15780	15780	15780	15780	0
345	20241224	154700	4500140540	15780	15780	15780	15780	0
346	20241224	154600	4500140540	15780	15780	15780	15780	0
347	20241224	154500	4500140540	15780	15780	15780	15780	0
348	20241224	154400	4500140540	15780	15780	15780	15780	0
349	20241224	154300	4500140540	15780	15780	15780	15780	0
350	20241224	154200	4500140540	15780	15780	15780	15780	0
351	20241224	154100	4500140540	15780	15780	15780	15780	0
352	20241224	154000	4500140540	15780	15780	15780	15780	0
353	20241224	153900	4500140540	15780	15780	15780	15780	0
354	20241224	153800	4500140540	15780	15780	15780	15780	0
355	20241224	153700	4500140540	15780	15780	15780	15780	0
356	20241224	153600	4500140540	15780	15780	15780	15780	0
357	20241224	153500	4500140540	15780	15780	15780	15780	0
358	20241224	153400	4500140540	15780	15780	15780	15780	0
359	20241224	153300	4500140540	15780	15780	15780	15780	0
360	20241224	153200	4500140540	15780	15780	15780	15780	0
361	20241224	153100	4500140540	15780	15780	15780	15780	0
362	20241224	153000	4500140540	15780	15780	15780	15780	6648
363	20241224	152900	4447687820	15790	15790	15790	15790	0
364	20241224	152800	4447687820	15790	15790	15790	15790	0
365	20241224	152700	4447687820	15790	15790	15790	15790	0
366	20241224	152600	4447687820	15790	15790	15790	15790	0
367	20241224	152500	4447687820	15790	15790	15790	15790	0
368	20241224	152400	4447687820	15790	15790	15790	15790	0
369	20241224	152300	4447687820	15790	15790	15790	15790	0
370	20241224	152200	4447687820	15790	15790	15790	15790	0
371	20241224	152100	4447687820	15790	15790	15790	15790	0
372	20241224	152000	4447687820	15790	15790	15790	15790	0
373	20241224	151900	4447687820	15790	15800	15830	15790	448
374	20241224	151800	4440607790	15800	15820	15820	15800	927
375	20241224	151700	4425958560	15820	15820	15830	15820	313
376	20241224	151600	4421003800	15830	15830	15830	15820	64
377	20241224	151500	4419990770	15820	15820	15820	15820	119
378	20241224	151400	4418108190	15820	15820	15820	15820	229
379	20241224	151300	4414485410	15820	15800	15820	15790	543
380	20241224	151200	4405903780	15770	15800	15800	15770	412
381	20241224	151100	4399403060	15800	15800	15800	15770	724
382	20241224	151000	4387964550	15790	15780	15790	15770	868
383	20241224	150900	4374261090	15780	15780	15780	15780	80
384	20241224	150800	4372998690	15790	15800	15800	15780	456
385	20241224	150700	4365798010	15790	15790	15790	15790	22
386	20241224	150600	4365450630	15800	15800	15800	15790	755
387	20241224	150500	4353522250	15800	15810	15820	15800	997
388	20241224	150400	4337769280	15820	15820	15830	15800	484
389	20241224	150300	4330121320	15820	15830	15830	15800	551
390	20241224	150200	4321412420	15830	15790	15840	15790	511
391	20241224	150100	4313327450	15790	15770	15790	15770	211
392	20241224	150000	4309998770	15770	15760	15770	15760	23
393	20241224	145900	4309636130	15760	15760	15760	15760	3
394	20241224	145800	4309588850	15760	15760	15760	15750	119
395	20241224	145700	4307714580	15760	15760	15760	15760	1
396	20241224	145600	4307698820	15760	15750	15760	15750	401
397	20241224	145500	4301381040	15750	15750	15760	15750	675
398	20241224	145400	4290749780	15760	15760	15760	15760	478
399	20241224	145300	4283216500	15770	15770	15770	15760	298
400	20241224	145200	4278517200	15770	15790	15800	15770	26
401	20241224	145100	4278106470	15790	15800	15800	15770	23
402	20241224	145000	4277743190	15820	15770	15820	15770	77
403	20241224	144900	4276525250	15770	15810	15820	15770	42
404	20241224	144800	4275861110	15770	15770	15770	15770	25
405	20241224	144700	4275466860	15770	15770	15770	15760	831
406	20241224	144600	4262367330	15770	15780	15780	15770	183
407	20241224	144500	4259479600	15780	15780	15780	15780	51
408	20241224	144400	4258674820	15780	15780	15790	15780	108
409	20241224	144300	4256970560	15780	15780	15800	15780	24
410	20241224	144200	4256591640	15820	15810	15820	15770	2552
411	20241224	144100	4216268570	15820	15820	15820	15800	39
412	20241224	144000	4215651890	15820	15810	15820	15800	1491
413	20241224	143900	4192079170	15820	15820	15830	15820	650
414	20241224	143800	4181791170	15820	15820	15820	15820	31
415	20241224	143700	4181300750	15810	15840	15850	15810	1208
416	20241224	143600	4162179020	15880	15850	15880	15840	671
417	20241224	143500	4151544400	15850	15850	15860	15850	582
418	20241224	143400	4142319580	15860	15890	15890	15860	409
419	20241224	143300	4135831510	15890	15930	15930	15890	339
420	20241224	143200	4130440120	15930	15930	15930	15930	115
421	20241224	143100	4128608170	15910	15910	15920	15900	49
422	20241224	143000	4127828300	15900	15900	15900	15890	22
423	20241224	142900	4127478620	15860	15870	15870	15860	620
424	20241224	142800	4117643650	15870	15880	15930	15870	197
425	20241224	142700	4114513400	15880	15890	15890	15880	66
426	20241224	142600	4113465300	15930	15950	15960	15930	98
427	20241224	142500	4111903550	15950	15920	15960	15920	320
428	20241224	142400	4106800800	15920	15860	15920	15820	3674
429	20241224	142300	4048468120	15820	15810	15820	15810	112
430	20241224	142200	4046696300	15810	15810	15810	15810	19
431	20241224	142100	4046395910	15810	15810	15810	15810	15
432	20241224	142000	4046158760	15810	15810	15810	15810	40
433	20241224	141900	4045526360	15810	15810	15820	15810	22
434	20241224	141800	4045178460	15820	15830	15830	15820	182
435	20241224	141700	4042299120	15820	15880	15880	15820	29
436	20241224	141600	4041839580	15880	15880	15890	15800	22
437	20241224	141500	4041490290	15890	15820	15890	15780	945
438	20241224	141400	4026553390	15820	15870	15870	15820	890
439	20241224	141300	4012462190	15890	15900	15900	15880	23
440	20241224	141200	4012096820	15900	15910	15910	15900	540
441	20241224	141100	4003510660	15910	15890	15910	15880	310
442	20241224	141000	3998581600	15890	15890	15900	15890	390
443	20241224	140900	3992382890	15890	15890	15900	15870	333
444	20241224	140800	3987090210	15890	15820	15900	15820	451
445	20241224	140700	3979925680	15870	15830	15870	15820	487
446	20241224	140600	3972207800	15800	15810	15830	15800	533
447	20241224	140500	3963786010	15800	15810	15810	15800	60
448	20241224	140400	3962837990	15800	15810	15810	15800	533
449	20241224	140300	3954412510	15860	15840	15860	15820	534
450	20241224	140200	3945953410	15860	15860	15870	15850	238
451	20241224	140100	3942178830	15860	15860	15860	15830	381
452	20241224	140000	3936137700	15860	15860	15860	15850	338
453	20241224	135900	3930778180	15860	15840	15860	15830	445
454	20241224	135800	3923727920	15840	15830	15840	15830	131
455	20241224	135700	3921653070	15830	15830	15830	15760	100
456	20241224	135600	3920070780	15830	15810	15830	15810	33
457	20241224	135500	3919548720	15800	15810	15820	15750	272
458	20241224	135400	3915249480	15810	15800	15810	15790	289
459	20241224	135300	3910681710	15810	15790	15810	15790	333
460	20241224	135200	3905420290	15790	15810	15810	15790	251
461	20241224	135100	3901455780	15810	15790	15810	15790	323
462	20241224	135000	3896353600	15790	15800	15810	15790	1115
463	20241224	134900	3878735910	15800	15770	15800	15770	454
464	20241224	134800	3871566570	15770	15750	15770	15740	15
465	20241224	134700	3871330430	15770	15730	15790	15730	143
466	20241224	134600	3869074750	15730	15740	15780	15730	776
467	20241224	134500	3856848190	15750	15700	15750	15700	562
468	20241224	134400	3848005100	15710	15670	15710	15670	1210
469	20241224	134300	3829029450	15670	15670	15670	15670	30
470	20241224	134200	3828559350	15670	15670	15670	15670	2
471	20241224	134100	3828528010	15670	15660	15670	15660	110
472	20241224	134000	3826805350	15660	15660	15670	15660	562
473	20241224	133900	3818004200	15660	15660	15660	15660	363
474	20241224	133800	3812319620	15660	15610	15660	15610	373
475	20241224	133700	3806497040	15610	15630	15630	15610	658
476	20241224	133600	3796217460	15660	15640	15660	15640	288
477	20241224	133500	3791710740	15650	15640	15650	15640	126
478	20241224	133400	3789738970	15650	15650	15650	15650	145
479	20241224	133300	3787469720	15650	15640	15650	15640	236
480	20241224	133200	3783776440	15650	15630	15650	15630	134
481	20241224	133100	3781681980	15650	15660	15660	15640	51
482	20241224	133000	3780884120	15640	15640	15660	15640	361
483	20241224	132900	3775232730	15660	15660	15660	15650	720
484	20241224	132800	3763964690	15660	15650	15660	15650	206
485	20241224	132700	3760740780	15650	15600	15650	15600	40
486	20241224	132600	3760116730	15610	15610	15610	15610	439
487	20241224	132500	3753263940	15610	15610	15610	15590	1160
488	20241224	132400	3735168800	15600	15590	15600	15590	253
489	20241224	132300	3731222180	15590	15590	15590	15590	160
490	20241224	132200	3728727780	15590	15590	15590	15590	5
491	20241224	132100	3728649830	15590	15590	15590	15590	8
492	20241224	132000	3728525110	15590	15580	15590	15570	28
493	20241224	131900	3728089060	15570	15580	15580	15570	20
494	20241224	131800	3727777650	15570	15580	15580	15570	197
495	20241224	131700	3724709160	15590	15600	15600	15580	341
496	20241224	131600	3719390010	15610	15610	15610	15580	325
497	20241224	131500	3714323400	15590	15580	15590	15580	231
498	20241224	131400	3710724110	15580	15590	15590	15580	319
499	20241224	131300	3705753150	15580	15580	15580	15580	36
500	20241224	131200	3705192270	15580	15590	15590	15580	133
501	20241224	131100	3703119590	15590	15590	15590	15590	214
502	20241224	131000	3699783330	15590	15600	15610	15590	18
503	20241224	130900	3699502540	15600	15610	15610	15600	274
504	20241224	130800	3695226780	15610	15610	15610	15600	22
505	20241224	130700	3694883500	15610	15610	15610	15610	91
506	20241224	130600	3693462990	15600	15590	15600	15590	102
507	20241224	130500	3691871800	15580	15580	15580	15580	89
508	20241224	130400	3690485180	15580	15570	15580	15570	63
509	20241224	130300	3689504140	15570	15580	15590	15570	46
510	20241224	130200	3688787690	15570	15580	15580	15570	61
511	20241224	130100	3687837690	15580	15580	15580	15580	1
512	20241224	130000	3687822110	15570	15570	15570	15570	9
513	20241224	125900	3687681980	15570	15570	15570	15570	97
514	20241224	125800	3686171690	15570	15570	15570	15570	14
515	20241224	125700	3685953710	15570	15550	15570	15550	310
516	20241224	125600	3681133190	15550	15550	15550	15540	58
517	20241224	125500	3680231720	15550	15550	15550	15540	312
518	20241224	125400	3675380740	15550	15550	15550	15550	82
519	20241224	125300	3674105640	15550	15550	15560	15540	848
520	20241224	125200	3660918710	15550	15570	15570	15550	823
521	20241224	125100	3648113910	15570	15570	15570	15570	1
522	20241224	125000	3648098340	15570	15580	15580	15570	563
523	20241224	124900	3639326820	15580	15580	15580	15580	1
524	20241224	124800	3639311240	15610	15610	15610	15610	8
525	20241224	124700	3639186360	15580	15580	15580	15580	201
526	20241224	124600	3636054780	15570	15570	15580	15570	70
527	20241224	124500	3634964540	15580	15590	15590	15570	532
528	20241224	124400	3626673920	15590	15600	15600	15590	385
529	20241224	124300	3620668140	15610	15610	15610	15610	12
530	20241224	124200	3620480820	15610	15620	15620	15600	124
531	20241224	124100	3618544970	15610	15620	15660	15610	288
532	20241224	124000	3614043480	15660	15650	15660	15650	16
533	20241224	123900	3613792990	15660	15650	15660	15650	200
534	20241224	123800	3610661140	15660	15660	15660	15660	81
535	20241224	123700	3609392680	15660	15610	15660	15610	82
536	20241224	123600	3608112610	15610	15660	15660	15600	842
537	20241224	123500	3594975650	15610	15610	15610	15610	206
538	20241224	123400	3591759990	15670	15670	15670	15670	11
539	20241224	123300	3591587620	15610	15620	15620	15610	406
540	20241224	123200	3585246160	15670	15620	15670	15620	4
541	20241224	123100	3585183530	15620	15630	15630	15620	200
542	20241224	123000	3582058540	15670	15660	15670	15660	31
543	20241224	122900	3581572790	15620	15660	15670	15620	397
544	20241224	122800	3575364050	15670	15670	15670	15670	63
545	20241224	122700	3574376840	15670	15680	15680	15670	95
546	20241224	122600	3572888130	15680	15680	15680	15680	26
547	20241224	122500	3572480450	15670	15670	15670	15670	197
548	20241224	122400	3569393460	15670	15670	15670	15670	11
549	20241224	122300	3569221090	15620	15630	15630	15620	69
550	20241224	122200	3568142880	15630	15630	15680	15630	342
551	20241224	122100	3562793950	15630	15640	15640	15630	184
552	20241224	122000	3559917190	15640	15630	15640	15630	13
553	20241224	121900	3559713980	15630	15640	15640	15630	26
554	20241224	121800	3559307450	15630	15640	15660	15630	428
555	20241224	121700	3552613750	15640	15660	15680	15640	422
556	20241224	121600	3546009440	15690	15680	15690	15680	10
557	20241224	121500	3545852590	15690	15690	15690	15690	2
558	20241224	121400	3545821210	15650	15690	15690	15650	61
559	20241224	121300	3544864360	15690	15690	15690	15690	5
560	20241224	121200	3544785910	15690	15690	15690	15690	61
561	20241224	121100	3543828820	15690	15690	15690	15690	1
562	20241224	121000	3543813130	15600	15600	15600	15600	0
563	20241224	120900	3543813130	15600	15630	15630	15600	549
564	20241224	120800	3535244460	15630	15650	15650	15630	345
565	20241224	120700	3529850190	15650	15660	15660	15650	172
566	20241224	120600	3527157560	15660	15660	15660	15660	300
567	20241224	120500	3522459560	15700	15700	15700	15700	12
568	20241224	120400	3522271160	15700	15650	15700	15650	239
569	20241224	120300	3518529280	15650	15690	15690	15650	90
570	20241224	120200	3517119470	15690	15690	15690	15690	473
571	20241224	120100	3509698100	15690	15650	15690	15630	53
572	20241224	120000	3508868430	15660	15660	15660	15660	21
573	20241224	115900	3508539570	15600	15600	15600	15600	10
574	20241224	115800	3508383570	15600	15670	15690	15590	686
575	20241224	115700	3497669350	15690	15700	15700	15580	255
576	20241224	115600	3493686470	15670	15690	15690	15670	174
577	20241224	115500	3490959510	15690	15690	15690	15690	90
578	20241224	115400	3489547410	15690	15620	15690	15560	527
579	20241224	115300	3481329960	15620	15650	15650	15620	720
580	20241224	115200	3470075590	15650	15700	15700	15650	833
581	20241224	115100	3457024610	15700	15700	15700	15700	5
582	20241224	115000	3456946110	15730	15730	15740	15700	147
583	20241224	114900	3454633820	15730	15730	15730	15730	7
584	20241224	114800	3454523710	15700	15700	15700	15700	67
585	20241224	114700	3453471810	15700	15700	15700	15700	12
586	20241224	114600	3453283410	15730	15730	15730	15730	115
587	20241224	114500	3451474460	15730	15730	15730	15730	23
588	20241224	114400	3451112670	15700	15700	15700	15700	108
589	20241224	114300	3449417070	15690	15740	15740	15690	422
590	20241224	114200	3442779290	15740	15720	15740	15690	22
591	20241224	114100	3442433460	15720	15700	15720	15700	45
592	20241224	114000	3441726660	15700	15710	15710	15700	50
593	20241224	113900	3440941450	15720	15740	15740	15720	53
594	20241224	113800	3440107870	15740	15740	15740	15740	43
595	20241224	113700	3439431050	15740	15700	15740	15700	6
596	20241224	113600	3439336770	15670	15670	15670	15670	0
597	20241224	113500	3439336770	15670	15700	15750	15670	536
598	20241224	113400	3430900540	15700	15660	15700	15660	25
599	20241224	113300	3430508800	15660	15660	15660	15640	86
600	20241224	113200	3429162130	15640	15670	15670	15640	154
601	20241224	113100	3426753480	15640	15700	15700	15640	248
602	20241224	113000	3422868690	15700	15700	15700	15700	9
603	20241224	112900	3422727390	15650	15650	15650	15650	112
604	20241224	112800	3420974590	15650	15640	15700	15640	64
605	20241224	112700	3419972950	15640	15680	15680	15640	1171
606	20241224	112600	3401644230	15690	15700	15700	15690	67
607	20241224	112500	3400592410	15700	15700	15700	15700	3
608	20241224	112400	3400545310	15700	15700	15700	15700	29
609	20241224	112300	3400090010	15700	15760	15760	15700	178
610	20241224	112200	3397285870	15700	15760	15760	15670	409
611	20241224	112100	3390854150	15750	15650	15750	15650	1220
612	20241224	112000	3371644050	15650	15770	15770	15650	634
613	20241224	111900	3361657950	15770	15790	15790	15630	288
614	20241224	111800	3357132100	15790	15600	15800	15600	571
615	20241224	111700	3348143160	15600	15540	15600	15540	146
616	20241224	111600	3345870260	15540	15580	15580	15500	2201
617	20241224	111500	3311709210	15580	15590	15700	15560	1055
618	20241224	111400	3295273150	15600	15630	15630	15560	3181
619	20241224	111300	3245649850	15640	15690	15690	15640	491
620	20241224	111200	3237965200	15690	15690	15690	15690	68
621	20241224	111100	3236898280	15690	15690	15700	15620	1749
622	20241224	111000	3209517720	15680	15690	15700	15680	606
623	20241224	110900	3200013610	15690	15680	15690	15680	324
624	20241224	110800	3194930720	15680	15690	15690	15680	266
625	20241224	110700	3190759030	15680	15690	15690	15680	372
626	20241224	110600	3184924410	15680	15690	15690	15680	29
627	20241224	110500	3184469520	15700	15710	15710	15700	99
628	20241224	110400	3182915110	15710	15730	15760	15710	413
629	20241224	110300	3176419560	15770	15720	15770	15670	278
630	20241224	110200	3172048410	15720	15660	15730	15660	15
631	20241224	110100	3171812660	15650	15710	15770	15650	2701
632	20241224	110000	3129422780	15710	15740	15740	15700	3008
633	20241224	105900	3082181750	15710	15800	15840	15710	4461
634	20241224	105800	3011975010	15800	15820	15850	15800	430
635	20241224	105700	3005177750	15820	15850	15850	15810	126
636	20241224	105600	3003182950	15810	15850	15860	15810	2234
637	20241224	105500	2967846810	15850	15860	15870	15850	181
638	20241224	105400	2964977060	15860	15870	15870	15860	446
639	20241224	105300	2957900830	15870	15860	15880	15850	118
640	20241224	105200	2956029310	15860	15850	15860	15850	263
641	20241224	105100	2951860710	15860	15860	15860	15860	51
642	20241224	105000	2951051850	15840	15870	15870	15830	274
643	20241224	104900	2946711830	15880	15880	15880	15880	14
644	20241224	104800	2946489510	15880	15880	15880	15870	78
645	20241224	104700	2945251160	15880	15880	15880	15880	284
646	20241224	104600	2940741240	15880	15850	15880	15850	960
647	20241224	104500	2925519800	15850	15830	15850	15830	546
648	20241224	104400	2916866630	15820	15840	15840	15810	148
649	20241224	104300	2914524920	15840	15830	15840	15830	589
650	20241224	104200	2905195250	15810	15830	15830	15810	354
651	20241224	104100	2899592740	15840	15840	15840	15840	60
652	20241224	104000	2898642340	15830	15830	15830	15830	103
653	20241224	103900	2897011850	15840	15840	15840	15840	212
654	20241224	103800	2893653770	15830	15830	15830	15830	78
655	20241224	103700	2892419030	15830	15830	15830	15830	115
656	20241224	103600	2890598580	15820	15820	15820	15820	0
657	20241224	103500	2890598580	15820	15820	15820	15820	10
658	20241224	103400	2890440380	15820	15820	15820	15820	14
659	20241224	103300	2890218900	15790	15770	15790	15760	387
660	20241224	103200	2884113220	15770	15740	15770	15740	316
661	20241224	103100	2879133660	15740	15770	15770	15740	447
662	20241224	103000	2872090670	15790	15790	15790	15790	14
663	20241224	102900	2871869610	15800	15810	15810	15800	19
664	20241224	102800	2871569330	15820	15860	15860	15820	912
665	20241224	102700	2857129280	15860	15850	15860	15850	147
666	20241224	102600	2854799140	15850	15850	15850	15850	56
667	20241224	102500	2853911540	15850	15850	15860	15850	263
668	20241224	102400	2849742110	15860	15840	15860	15820	870
669	20241224	102300	2835958540	15840	15830	15850	15820	300
670	20241224	102200	2831207590	15820	15830	15830	15820	351
671	20241224	102100	2825654470	15820	15770	15820	15760	756
672	20241224	102000	2813715070	15760	15740	15760	15730	233
673	20241224	101900	2810043530	15730	15740	15740	15730	255
674	20241224	101800	2806031830	15730	15720	15740	15720	146
675	20241224	101700	2803735500	15720	15730	15740	15720	1669
676	20241224	101600	2777482510	15730	15760	15760	15730	100
677	20241224	101500	2775907790	15760	15760	15770	15730	174
678	20241224	101400	2773166060	15730	15720	15730	15720	286
679	20241224	101300	2768669980	15720	15720	15730	15710	1030
680	20241224	101200	2752479780	15720	15760	15760	15720	778
681	20241224	101100	2740238300	15760	15790	15790	15760	298
682	20241224	101000	2735541390	15780	15760	15780	15760	92
683	20241224	100900	2734090310	15750	15780	15780	15750	475
684	20241224	100800	2726607520	15760	15760	15780	15750	92
685	20241224	100700	2725157880	15750	15750	15750	15750	33
686	20241224	100600	2724638130	15750	15760	15760	15750	215
687	20241224	100500	2721251470	15760	15770	15780	15750	409
688	20241224	100400	2714804390	15750	15710	15770	15710	2622
689	20241224	100300	2673547380	15710	15700	15710	15700	433
690	20241224	100200	2666749170	15700	15730	15730	15700	2082
691	20241224	100100	2634048430	15730	15730	15740	15730	595
692	20241224	100000	2624686390	15730	15730	15740	15730	874
693	20241224	095900	2610933190	15740	15760	15760	15740	1468
694	20241224	095800	2587812200	15770	15810	15810	15760	7243
695	20241224	095700	2473395010	15810	15800	15810	15800	120
696	20241224	095600	2471497850	15800	15820	15820	15800	873
697	20241224	095500	2457696110	15810	15810	15850	15810	868
698	20241224	095400	2443972510	15810	15820	15820	15810	1094
699	20241224	095300	2426672910	15820	15830	15830	15810	981
700	20241224	095200	2411152240	15830	15870	15870	15820	845
701	20241224	095100	2397766900	15870	15890	15890	15870	769
702	20241224	095000	2385547950	15890	15870	15890	15860	807
703	20241224	094900	2372733130	15860	15870	15890	15860	710
704	20241224	094800	2361471910	15860	15870	15890	15860	1050
705	20241224	094700	2344804440	15870	15880	15880	15870	201
706	20241224	094600	2341614560	15870	15870	15880	15870	217
707	20241224	094500	2338169120	15870	15880	15880	15870	361
708	20241224	094400	2332436650	15880	15850	15880	15850	585
709	20241224	094300	2323150050	15880	15860	15890	15810	319
710	20241224	094200	2318101630	15870	15880	15900	15870	230
711	20241224	094100	2314447230	15850	15820	15880	15810	201
712	20241224	094000	2311265030	15810	15820	15820	15810	618
713	20241224	093900	2301492960	15820	15840	15840	15820	269
714	20241224	093800	2297234360	15840	15810	15840	15800	2750
715	20241224	093700	2253756190	15810	15840	15880	15810	3670
716	20241224	093600	2195682220	15840	15850	15850	15840	541
717	20241224	093500	2187111630	15840	15880	15880	15840	2574
718	20241224	093400	2146280490	15880	15890	15930	15880	1050
719	20241224	093300	2129599440	15890	15930	15930	15880	4797
720	20241224	093200	2053347640	15930	15940	15950	15920	1202
721	20241224	093100	2034197790	15940	15980	15980	15940	1046
722	20241224	093000	2017511940	15980	16000	16000	15980	499
723	20241224	092900	2009536570	15990	16000	16010	15990	366
724	20241224	092800	2003680620	16010	16030	16030	16000	3241
725	20241224	092700	1951812570	16030	16030	16050	16030	1285
726	20241224	092600	1931208650	16050	16040	16050	16020	1135
727	20241224	092500	1913003220	16040	16050	16050	16040	567
728	20241224	092400	1903904660	16050	16080	16130	16050	2019
729	20241224	092300	1871448030	16100	16040	16100	16010	2476
730	20241224	092200	1831636180	16050	16060	16060	16010	1173
731	20241224	092100	1812845250	16030	16070	16100	16030	1525
732	20241224	092000	1788359570	16090	16040	16090	16020	1609
733	20241224	091900	1762506540	16040	16030	16100	15990	1942
734	20241224	091800	1731315010	16040	15950	16050	15950	2034
735	20241224	091700	1698800030	15950	15900	15950	15900	814
736	20241224	091600	1685832630	15890	15940	15940	15880	788
737	20241224	091500	1673294080	15940	15870	15940	15850	2279
738	20241224	091400	1637139340	15870	15960	15990	15860	2898
739	20241224	091300	1591055990	15960	15870	15980	15870	1277
740	20241224	091200	1570739170	15870	15900	15900	15870	1831
741	20241224	091100	1541653720	15890	15930	15940	15850	1459
742	20241224	091000	1518421730	15930	15890	15930	15800	9081
743	20241224	090900	1374465140	15900	16000	16000	15900	5868
744	20241224	090800	1280929100	16000	16050	16050	15960	8192
745	20241224	090700	1149857550	16060	16160	16190	16050	11093
746	20241224	090600	971209480	16160	16200	16200	16150	1183
747	20241224	090500	952087100	16200	16210	16220	16160	5294
748	20241224	090400	866395330	16210	16160	16210	16120	2687
749	20241224	090300	822930680	16110	16240	16240	16100	5610
750	20241224	090200	732399270	16230	16260	16340	16200	8472
751	20241224	090100	594826570	16240	16410	16410	16230	13504
752	20241224	090000	374641100	16410	16650	16650	16400	22591