KissMeData/445680/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	213300	2435703610	19190	19190	19190	19190	1588
3	20241212	213200	2435703610	19190	19190	19190	19190	0
4	20241212	213100	2435703610	19190	19190	19190	19190	0
5	20241212	213000	2435703610	19190	19190	19190	19190	0
6	20241212	212900	2435703610	19190	19190	19190	19190	0
7	20241212	212800	2435703610	19190	19190	19190	19190	0
8	20241212	212700	2435703610	19190	19190	19190	19190	0
9	20241212	212600	2435703610	19190	19190	19190	19190	0
10	20241212	212500	2435703610	19190	19190	19190	19190	0
11	20241212	212400	2435703610	19190	19190	19190	19190	0
12	20241212	212300	2435703610	19190	19190	19190	19190	0
13	20241212	212200	2435703610	19190	19190	19190	19190	0
14	20241212	212100	2435703610	19190	19190	19190	19190	0
15	20241212	212000	2435703610	19190	19190	19190	19190	0
16	20241212	211900	2435703610	19190	19190	19190	19190	0
17	20241212	211800	2435703610	19190	19190	19190	19190	0
18	20241212	211700	2435703610	19190	19190	19190	19190	0
19	20241212	211600	2435703610	19190	19190	19190	19190	0
20	20241212	211500	2435703610	19190	19190	19190	19190	0
21	20241212	211400	2435703610	19190	19190	19190	19190	0
22	20241212	211300	2435703610	19190	19190	19190	19190	0
23	20241212	211200	2435703610	19190	19190	19190	19190	0
24	20241212	211100	2435703610	19190	19190	19190	19190	0
25	20241212	211000	2435703610	19190	19190	19190	19190	0
26	20241212	210900	2435703610	19190	19190	19190	19190	0
27	20241212	210800	2435703610	19190	19190	19190	19190	0
28	20241212	210700	2435703610	19190	19190	19190	19190	0
29	20241212	210600	2435703610	19190	19190	19190	19190	0
30	20241212	210500	2435703610	19190	19190	19190	19190	0
31	20241212	210400	2435703610	19190	19190	19190	19190	0
32	20241212	210300	2435703610	19190	19190	19190	19190	1588
33	20241212	210200	2435703610	19190	19190	19190	19190	0
34	20241212	210100	2435703610	19190	19190	19190	19190	0
35	20241212	210000	2435703610	19190	19190	19190	19190	0
36	20241212	205900	2435703610	19190	19190	19190	19190	0
37	20241212	205800	2435703610	19190	19190	19190	19190	0
38	20241212	205700	2435703610	19190	19190	19190	19190	0
39	20241212	205600	2435703610	19190	19190	19190	19190	0
40	20241212	205500	2435703610	19190	19190	19190	19190	0
41	20241212	205400	2435703610	19190	19190	19190	19190	0
42	20241212	205300	2435703610	19190	19190	19190	19190	0
43	20241212	205200	2435703610	19190	19190	19190	19190	0
44	20241212	205100	2435703610	19190	19190	19190	19190	0
45	20241212	205000	2435703610	19190	19190	19190	19190	0
46	20241212	204900	2435703610	19190	19190	19190	19190	0
47	20241212	204800	2435703610	19190	19190	19190	19190	0
48	20241212	204700	2435703610	19190	19190	19190	19190	0
49	20241212	204600	2435703610	19190	19190	19190	19190	0
50	20241212	204500	2435703610	19190	19190	19190	19190	0
51	20241212	204400	2435703610	19190	19190	19190	19190	0
52	20241212	204300	2435703610	19190	19190	19190	19190	0
53	20241212	204200	2435703610	19190	19190	19190	19190	0
54	20241212	204100	2435703610	19190	19190	19190	19190	0
55	20241212	204000	2435703610	19190	19190	19190	19190	0
56	20241212	203900	2435703610	19190	19190	19190	19190	0
57	20241212	203800	2435703610	19190	19190	19190	19190	0
58	20241212	203700	2435703610	19190	19190	19190	19190	0
59	20241212	203600	2435703610	19190	19190	19190	19190	0
60	20241212	203500	2435703610	19190	19190	19190	19190	0
61	20241212	203400	2435703610	19190	19190	19190	19190	0
62	20241212	203300	2435703610	19190	19190	19190	19190	1588
63	20241212	203200	2435703610	19190	19190	19190	19190	0
64	20241212	203100	2435703610	19190	19190	19190	19190	0
65	20241212	203000	2435703610	19190	19190	19190	19190	0
66	20241212	202900	2435703610	19190	19190	19190	19190	0
67	20241212	202800	2435703610	19190	19190	19190	19190	0
68	20241212	202700	2435703610	19190	19190	19190	19190	0
69	20241212	202600	2435703610	19190	19190	19190	19190	0
70	20241212	202500	2435703610	19190	19190	19190	19190	0
71	20241212	202400	2435703610	19190	19190	19190	19190	0
72	20241212	202300	2435703610	19190	19190	19190	19190	0
73	20241212	202200	2435703610	19190	19190	19190	19190	0
74	20241212	202100	2435703610	19190	19190	19190	19190	0
75	20241212	202000	2435703610	19190	19190	19190	19190	0
76	20241212	201900	2435703610	19190	19190	19190	19190	0
77	20241212	201800	2435703610	19190	19190	19190	19190	0
78	20241212	201700	2435703610	19190	19190	19190	19190	0
79	20241212	201600	2435703610	19190	19190	19190	19190	0
80	20241212	201500	2435703610	19190	19190	19190	19190	0
81	20241212	201400	2435703610	19190	19190	19190	19190	0
82	20241212	201300	2435703610	19190	19190	19190	19190	0
83	20241212	201200	2435703610	19190	19190	19190	19190	0
84	20241212	201100	2435703610	19190	19190	19190	19190	0
85	20241212	201000	2435703610	19190	19190	19190	19190	0
86	20241212	200900	2435703610	19190	19190	19190	19190	0
87	20241212	200800	2435703610	19190	19190	19190	19190	0
88	20241212	200700	2435703610	19190	19190	19190	19190	0
89	20241212	200600	2435703610	19190	19190	19190	19190	0
90	20241212	200500	2435703610	19190	19190	19190	19190	0
91	20241212	200400	2435703610	19190	19190	19190	19190	0
92	20241212	200300	2435703610	19190	19190	19190	19190	1588
93	20241212	200200	2435703610	19190	19190	19190	19190	0
94	20241212	200100	2435703610	19190	19190	19190	19190	0
95	20241212	200000	2435703610	19190	19190	19190	19190	0
96	20241212	195900	2435703610	19190	19190	19190	19190	0
97	20241212	195800	2435703610	19190	19190	19190	19190	0
98	20241212	195700	2435703610	19190	19190	19190	19190	0
99	20241212	195600	2435703610	19190	19190	19190	19190	0
100	20241212	195500	2435703610	19190	19190	19190	19190	0
101	20241212	195400	2435703610	19190	19190	19190	19190	0
102	20241212	195300	2435703610	19190	19190	19190	19190	0
103	20241212	195200	2435703610	19190	19190	19190	19190	0
104	20241212	195100	2435703610	19190	19190	19190	19190	0
105	20241212	195000	2435703610	19190	19190	19190	19190	0
106	20241212	194900	2435703610	19190	19190	19190	19190	0
107	20241212	194800	2435703610	19190	19190	19190	19190	0
108	20241212	194700	2435703610	19190	19190	19190	19190	0
109	20241212	194600	2435703610	19190	19190	19190	19190	0
110	20241212	194500	2435703610	19190	19190	19190	19190	0
111	20241212	194400	2435703610	19190	19190	19190	19190	0
112	20241212	194300	2435703610	19190	19190	19190	19190	0
113	20241212	194200	2435703610	19190	19190	19190	19190	0
114	20241212	194100	2435703610	19190	19190	19190	19190	0
115	20241212	194000	2435703610	19190	19190	19190	19190	0
116	20241212	193900	2435703610	19190	19190	19190	19190	0
117	20241212	193800	2435703610	19190	19190	19190	19190	0
118	20241212	193700	2435703610	19190	19190	19190	19190	0
119	20241212	193600	2435703610	19190	19190	19190	19190	0
120	20241212	193500	2435703610	19190	19190	19190	19190	0
121	20241212	193400	2435703610	19190	19190	19190	19190	0
122	20241212	193300	2435703610	19190	19190	19190	19190	1588
123	20241212	193200	2435703610	19190	19190	19190	19190	0
124	20241212	193100	2435703610	19190	19190	19190	19190	0
125	20241212	193000	2435703610	19190	19190	19190	19190	0
126	20241212	192900	2435703610	19190	19190	19190	19190	0
127	20241212	192800	2435703610	19190	19190	19190	19190	0
128	20241212	192700	2435703610	19190	19190	19190	19190	0
129	20241212	192600	2435703610	19190	19190	19190	19190	0
130	20241212	192500	2435703610	19190	19190	19190	19190	0
131	20241212	192400	2435703610	19190	19190	19190	19190	0
132	20241212	192300	2435703610	19190	19190	19190	19190	0
133	20241212	192200	2435703610	19190	19190	19190	19190	0
134	20241212	192100	2435703610	19190	19190	19190	19190	0
135	20241212	192000	2435703610	19190	19190	19190	19190	0
136	20241212	191900	2435703610	19190	19190	19190	19190	0
137	20241212	191800	2435703610	19190	19190	19190	19190	0
138	20241212	191700	2435703610	19190	19190	19190	19190	0
139	20241212	191600	2435703610	19190	19190	19190	19190	0
140	20241212	191500	2435703610	19190	19190	19190	19190	0
141	20241212	191400	2435703610	19190	19190	19190	19190	0
142	20241212	191300	2435703610	19190	19190	19190	19190	0
143	20241212	191200	2435703610	19190	19190	19190	19190	0
144	20241212	191100	2435703610	19190	19190	19190	19190	0
145	20241212	191000	2435703610	19190	19190	19190	19190	0
146	20241212	190900	2435703610	19190	19190	19190	19190	0
147	20241212	190800	2435703610	19190	19190	19190	19190	0
148	20241212	190700	2435703610	19190	19190	19190	19190	0
149	20241212	190600	2435703610	19190	19190	19190	19190	0
150	20241212	190500	2435703610	19190	19190	19190	19190	0
151	20241212	190400	2435703610	19190	19190	19190	19190	0
152	20241212	190300	2435703610	19190	19190	19190	19190	1588
153	20241212	190200	2435703610	19190	19190	19190	19190	0
154	20241212	190100	2435703610	19190	19190	19190	19190	0
155	20241212	190000	2435703610	19190	19190	19190	19190	0
156	20241212	185900	2435703610	19190	19190	19190	19190	0
157	20241212	185800	2435703610	19190	19190	19190	19190	0
158	20241212	185700	2435703610	19190	19190	19190	19190	0
159	20241212	185600	2435703610	19190	19190	19190	19190	0
160	20241212	185500	2435703610	19190	19190	19190	19190	0
161	20241212	185400	2435703610	19190	19190	19190	19190	0
162	20241212	185300	2435703610	19190	19190	19190	19190	0
163	20241212	185200	2435703610	19190	19190	19190	19190	0
164	20241212	185100	2435703610	19190	19190	19190	19190	0
165	20241212	185000	2435703610	19190	19190	19190	19190	0
166	20241212	184900	2435703610	19190	19190	19190	19190	0
167	20241212	184800	2435703610	19190	19190	19190	19190	0
168	20241212	184700	2435703610	19190	19190	19190	19190	0
169	20241212	184600	2435703610	19190	19190	19190	19190	0
170	20241212	184500	2435703610	19190	19190	19190	19190	0
171	20241212	184400	2435703610	19190	19190	19190	19190	0
172	20241212	184300	2435703610	19190	19190	19190	19190	0
173	20241212	184200	2435703610	19190	19190	19190	19190	0
174	20241212	184100	2435703610	19190	19190	19190	19190	0
175	20241212	184000	2435703610	19190	19190	19190	19190	0
176	20241212	183900	2435703610	19190	19190	19190	19190	0
177	20241212	183800	2435703610	19190	19190	19190	19190	0
178	20241212	183700	2435703610	19190	19190	19190	19190	0
179	20241212	183600	2435703610	19190	19190	19190	19190	0
180	20241212	183500	2435703610	19190	19190	19190	19190	0
181	20241212	183400	2435703610	19190	19190	19190	19190	0
182	20241212	183300	2435703610	19190	19190	19190	19190	1588
183	20241212	183200	2435703610	19190	19190	19190	19190	0
184	20241212	183100	2435703610	19190	19190	19190	19190	0
185	20241212	183000	2435703610	19190	19190	19190	19190	0
186	20241212	182900	2435703610	19190	19190	19190	19190	0
187	20241212	182800	2435703610	19190	19190	19190	19190	0
188	20241212	182700	2435703610	19190	19190	19190	19190	0
189	20241212	182600	2435703610	19190	19190	19190	19190	0
190	20241212	182500	2435703610	19190	19190	19190	19190	0
191	20241212	182400	2435703610	19190	19190	19190	19190	0
192	20241212	182300	2435703610	19190	19190	19190	19190	0
193	20241212	182200	2435703610	19190	19190	19190	19190	0
194	20241212	182100	2435703610	19190	19190	19190	19190	0
195	20241212	182000	2435703610	19190	19190	19190	19190	0
196	20241212	181900	2435703610	19190	19190	19190	19190	0
197	20241212	181800	2435703610	19190	19190	19190	19190	0
198	20241212	181700	2435703610	19190	19190	19190	19190	0
199	20241212	181600	2435703610	19190	19190	19190	19190	0
200	20241212	181500	2435703610	19190	19190	19190	19190	0
201	20241212	181400	2435703610	19190	19190	19190	19190	0
202	20241212	181300	2435703610	19190	19190	19190	19190	0
203	20241212	181200	2435703610	19190	19190	19190	19190	0
204	20241212	181100	2435703610	19190	19190	19190	19190	0
205	20241212	181000	2435703610	19190	19190	19190	19190	0
206	20241212	180900	2435703610	19190	19190	19190	19190	0
207	20241212	180800	2435703610	19190	19190	19190	19190	0
208	20241212	180700	2435703610	19190	19190	19190	19190	0
209	20241212	180600	2435703610	19190	19190	19190	19190	0
210	20241212	180500	2435703610	19190	19190	19190	19190	0
211	20241212	180400	2435703610	19190	19190	19190	19190	0
212	20241212	180300	2435703610	19190	19190	19190	19190	1588
213	20241212	180200	2435703610	19190	19190	19190	19190	0
214	20241212	180100	2435703610	19190	19190	19190	19190	0
215	20241212	180000	2435703610	19190	19190	19190	19190	0
216	20241212	175900	2435703610	19190	19190	19190	19190	0
217	20241212	175800	2435703610	19190	19190	19190	19190	0
218	20241212	175700	2435703610	19190	19190	19190	19190	0
219	20241212	175600	2435703610	19190	19190	19190	19190	0
220	20241212	175500	2435703610	19190	19190	19190	19190	0
221	20241212	175400	2435703610	19190	19190	19190	19190	0
222	20241212	175300	2435703610	19190	19190	19190	19190	0
223	20241212	175200	2435703610	19190	19190	19190	19190	0
224	20241212	175100	2435703610	19190	19190	19190	19190	0
225	20241212	175000	2435703610	19190	19190	19190	19190	0
226	20241212	174900	2435703610	19190	19190	19190	19190	0
227	20241212	174800	2435703610	19190	19190	19190	19190	0
228	20241212	174700	2435703610	19190	19190	19190	19190	0
229	20241212	174600	2435703610	19190	19190	19190	19190	0
230	20241212	174500	2435703610	19190	19190	19190	19190	0
231	20241212	174400	2435703610	19190	19190	19190	19190	0
232	20241212	174300	2435703610	19190	19190	19190	19190	0
233	20241212	174200	2435703610	19190	19190	19190	19190	0
234	20241212	174100	2435703610	19190	19190	19190	19190	0
235	20241212	174000	2435703610	19190	19190	19190	19190	0
236	20241212	173900	2435703610	19190	19190	19190	19190	0
237	20241212	173800	2435703610	19190	19190	19190	19190	0
238	20241212	173700	2435703610	19190	19190	19190	19190	0
239	20241212	173600	2435703610	19190	19190	19190	19190	0
240	20241212	173500	2435703610	19190	19190	19190	19190	0
241	20241212	173400	2435703610	19190	19190	19190	19190	0
242	20241212	173300	2435703610	19190	19190	19190	19190	1588
243	20241212	173200	2435703610	19190	19190	19190	19190	0
244	20241212	173100	2435703610	19190	19190	19190	19190	0
245	20241212	173000	2435703610	19190	19190	19190	19190	0
246	20241212	172900	2435703610	19190	19190	19190	19190	0
247	20241212	172800	2435703610	19190	19190	19190	19190	0
248	20241212	172700	2435703610	19190	19190	19190	19190	0
249	20241212	172600	2435703610	19190	19190	19190	19190	0
250	20241212	172500	2435703610	19190	19190	19190	19190	0
251	20241212	172400	2435703610	19190	19190	19190	19190	0
252	20241212	172300	2435703610	19190	19190	19190	19190	0
253	20241212	172200	2435703610	19190	19190	19190	19190	0
254	20241212	172100	2435703610	19190	19190	19190	19190	0
255	20241212	172000	2435703610	19190	19190	19190	19190	0
256	20241212	171900	2435703610	19190	19190	19190	19190	0
257	20241212	171800	2435703610	19190	19190	19190	19190	0
258	20241212	171700	2435703610	19190	19190	19190	19190	0
259	20241212	171600	2435703610	19190	19190	19190	19190	0
260	20241212	171500	2435703610	19190	19190	19190	19190	0
261	20241212	171400	2435703610	19190	19190	19190	19190	0
262	20241212	171300	2435703610	19190	19190	19190	19190	0
263	20241212	171200	2435703610	19190	19190	19190	19190	0
264	20241212	171100	2435703610	19190	19190	19190	19190	0
265	20241212	171000	2435703610	19190	19190	19190	19190	0
266	20241212	170900	2435703610	19190	19190	19190	19190	0
267	20241212	170800	2435703610	19190	19190	19190	19190	0
268	20241212	170700	2435703610	19190	19190	19190	19190	0
269	20241212	170600	2435703610	19190	19190	19190	19190	0
270	20241212	170500	2435703610	19190	19190	19190	19190	0
271	20241212	170400	2435703610	19190	19190	19190	19190	0
272	20241212	170300	2435703610	19190	19190	19190	19190	1588
273	20241212	170200	2435703610	19190	19190	19190	19190	0
274	20241212	170100	2435703610	19190	19190	19190	19190	0
275	20241212	170000	2435703610	19190	19190	19190	19190	0
276	20241212	165900	2435703610	19190	19190	19190	19190	0
277	20241212	165800	2435703610	19190	19190	19190	19190	0
278	20241212	165700	2435703610	19190	19190	19190	19190	0
279	20241212	165600	2435703610	19190	19190	19190	19190	0
280	20241212	165500	2435703610	19190	19190	19190	19190	0
281	20241212	165400	2435703610	19190	19190	19190	19190	0
282	20241212	165300	2435703610	19190	19190	19190	19190	0
283	20241212	165200	2435703610	19190	19190	19190	19190	0
284	20241212	165100	2435703610	19190	19190	19190	19190	0
285	20241212	165000	2435703610	19190	19190	19190	19190	0
286	20241212	164900	2435703610	19190	19190	19190	19190	0
287	20241212	164800	2435703610	19190	19190	19190	19190	0
288	20241212	164700	2435703610	19190	19190	19190	19190	0
289	20241212	164600	2435703610	19190	19190	19190	19190	0
290	20241212	164500	2435703610	19190	19190	19190	19190	0
291	20241212	164400	2435703610	19190	19190	19190	19190	0
292	20241212	164300	2435703610	19190	19190	19190	19190	0
293	20241212	164200	2435703610	19190	19190	19190	19190	0
294	20241212	164100	2435703610	19190	19190	19190	19190	0
295	20241212	164000	2435703610	19190	19190	19190	19190	0
296	20241212	163900	2435703610	19190	19190	19190	19190	0
297	20241212	163800	2435703610	19190	19190	19190	19190	0
298	20241212	163700	2435703610	19190	19190	19190	19190	0
299	20241212	163600	2435703610	19190	19190	19190	19190	0
300	20241212	163500	2435703610	19190	19190	19190	19190	0
301	20241212	163400	2435703610	19190	19190	19190	19190	0
302	20241212	163300	2435703610	19190	19190	19190	19190	1588
303	20241212	163200	2435703610	19190	19190	19190	19190	0
304	20241212	163100	2435703610	19190	19190	19190	19190	0
305	20241212	163000	2435703610	19190	19190	19190	19190	0
306	20241212	162900	2435703610	19190	19190	19190	19190	0
307	20241212	162800	2435703610	19190	19190	19190	19190	0
308	20241212	162700	2435703610	19190	19190	19190	19190	0
309	20241212	162600	2435703610	19190	19190	19190	19190	0
310	20241212	162500	2435703610	19190	19190	19190	19190	0
311	20241212	162400	2435703610	19190	19190	19190	19190	0
312	20241212	162300	2435703610	19190	19190	19190	19190	0
313	20241212	162200	2435703610	19190	19190	19190	19190	0
314	20241212	162100	2435703610	19190	19190	19190	19190	0
315	20241212	162000	2435703610	19190	19190	19190	19190	0
316	20241212	161900	2435703610	19190	19190	19190	19190	0
317	20241212	161800	2435703610	19190	19190	19190	19190	0
318	20241212	161700	2435703610	19190	19190	19190	19190	0
319	20241212	161600	2435703610	19190	19190	19190	19190	0
320	20241212	161500	2435703610	19190	19190	19190	19190	0
321	20241212	161400	2435703610	19190	19190	19190	19190	0
322	20241212	161300	2435703610	19190	19190	19190	19190	0
323	20241212	161200	2435703610	19190	19190	19190	19190	0
324	20241212	161100	2435703610	19190	19190	19190	19190	0
325	20241212	161000	2435703610	19190	19190	19190	19190	0
326	20241212	160900	2435703610	19190	19190	19190	19190	0
327	20241212	160800	2435703610	19190	19190	19190	19190	0
328	20241212	160700	2435703610	19190	19190	19190	19190	0
329	20241212	160600	2435703610	19190	19190	19190	19190	0
330	20241212	160500	2435703610	19190	19190	19190	19190	0
331	20241212	160400	2435703610	19190	19190	19190	19190	0
332	20241212	160300	2435703610	19190	19190	19190	19190	1588
333	20241212	160200	2435703610	19190	19190	19190	19190	0
334	20241212	160100	2435703610	19190	19190	19190	19190	0
335	20241212	160000	2435703610	19190	19190	19190	19190	0
336	20241212	155900	2435703610	19190	19190	19190	19190	0
337	20241212	155800	2435703610	19190	19190	19190	19190	0
338	20241212	155700	2435703610	19190	19190	19190	19190	0
339	20241212	155600	2435703610	19190	19190	19190	19190	0
340	20241212	155500	2435703610	19190	19190	19190	19190	0
341	20241212	155400	2435703610	19190	19190	19190	19190	0
342	20241212	155300	2435703610	19190	19190	19190	19190	0
343	20241212	155200	2435703610	19190	19190	19190	19190	0
344	20241212	155100	2435703610	19190	19190	19190	19190	0
345	20241212	155000	2435703610	19190	19190	19190	19190	0
346	20241212	154900	2435703610	19190	19190	19190	19190	0
347	20241212	154800	2435703610	19190	19190	19190	19190	0
348	20241212	154700	2435703610	19190	19190	19190	19190	0
349	20241212	154600	2435703610	19190	19190	19190	19190	0
350	20241212	154500	2435703610	19190	19190	19190	19190	0
351	20241212	154400	2435703610	19190	19190	19190	19190	0
352	20241212	154300	2435703610	19190	19190	19190	19190	0
353	20241212	154200	2435703610	19190	19190	19190	19190	0
354	20241212	154100	2435703610	19190	19190	19190	19190	0
355	20241212	154000	2435703610	19190	19190	19190	19190	0
356	20241212	153900	2435703610	19190	19190	19190	19190	0
357	20241212	153800	2435703610	19190	19190	19190	19190	0
358	20241212	153700	2435703610	19190	19190	19190	19190	0
359	20241212	153600	2435703610	19190	19190	19190	19190	0
360	20241212	153500	2435703610	19190	19190	19190	19190	0
361	20241212	153400	2435703610	19190	19190	19190	19190	0
362	20241212	153300	2435703610	19190	19190	19190	19190	1588
363	20241212	153200	2435703610	19190	19190	19190	19190	0
364	20241212	153100	2435703610	19190	19190	19190	19190	0
365	20241212	153000	2435703610	19190	19190	19190	19190	1588
366	20241212	152900	2405229890	19180	19180	19180	19180	0
367	20241212	152800	2405229890	19180	19180	19180	19180	0
368	20241212	152700	2405229890	19180	19180	19180	19180	0
369	20241212	152600	2405229890	19180	19180	19180	19180	0
370	20241212	152500	2405229890	19180	19180	19180	19180	0
371	20241212	152400	2405229890	19180	19180	19180	19180	0
372	20241212	152300	2405229890	19180	19180	19180	19180	0
373	20241212	152200	2405229890	19180	19180	19180	19180	0
374	20241212	152100	2405229890	19180	19180	19180	19180	0
375	20241212	152000	2405229890	19180	19180	19180	19180	0
376	20241212	151900	2405229890	19180	19140	19180	19140	1019
377	20241212	151800	2385701180	19130	19140	19140	19130	215
378	20241212	151700	2381586630	19140	19130	19140	19130	58
379	20241212	151600	2380477020	19140	19140	19140	19140	0
380	20241212	151500	2380477020	19140	19140	19140	19140	10
381	20241212	151400	2380285620	19140	19150	19150	19140	7
382	20241212	151300	2380151590	19150	19150	19150	19150	22
383	20241212	151200	2379730290	19150	19090	19150	19090	1383
384	20241212	151100	2353311590	19080	19070	19080	19070	185
385	20241212	151000	2349782130	19070	19000	19070	19000	282
386	20241212	150900	2344411560	19040	19040	19050	19000	901
387	20241212	150800	2327258270	19040	19040	19040	19030	442
388	20241212	150700	2318845260	18950	19030	19050	18950	1013
389	20241212	150600	2299576460	19030	19020	19030	19020	399
390	20241212	150500	2291984690	19020	19020	19030	18960	382
391	20241212	150400	2284721040	19020	19030	19030	19020	181
392	20241212	150300	2281278410	19030	18990	19030	18980	223
393	20241212	150200	2277036940	18990	19030	19030	18990	363
394	20241212	150100	2270143530	19030	19000	19030	19000	271
395	20241212	150000	2264994500	19030	19020	19030	19020	107
396	20241212	145900	2262959270	19020	18990	19020	18990	512
397	20241212	145800	2253232040	18990	18990	18990	18950	174
398	20241212	145700	2249934660	18990	18940	18990	18940	111
399	20241212	145600	2247832260	18940	18950	18970	18940	569
400	20241212	145500	2237053270	18950	18960	18970	18950	166
401	20241212	145400	2233906350	18960	18990	18990	18960	173
402	20241212	145300	2230624320	18990	18990	18990	18980	265
403	20241212	145200	2225593620	18990	19000	19000	18990	70
404	20241212	145100	2224264050	19000	19000	19000	19000	127
405	20241212	145000	2221851050	19000	19010	19020	19000	424
406	20241212	144900	2213794630	19010	19020	19020	19010	47
407	20241212	144800	2212900880	19060	19060	19060	19060	99
408	20241212	144700	2211013940	19060	18990	19060	18980	1265
409	20241212	144600	2186908860	18980	18990	19000	18980	111
410	20241212	144500	2184801880	19010	19010	19010	19010	3
411	20241212	144400	2184744850	19030	19030	19030	19030	26
412	20241212	144300	2184250070	19030	19030	19030	19030	13
413	20241212	144200	2184002680	19040	19050	19050	19040	36
414	20241212	144100	2183317090	19050	19050	19060	19050	102
415	20241212	144000	2181373720	19050	19050	19050	19050	32
416	20241212	143900	2180764120	19050	19050	19050	19050	30
417	20241212	143800	2180192620	19050	19040	19050	19040	167
418	20241212	143700	2177012030	19040	19020	19040	19020	236
419	20241212	143600	2172521710	19020	19020	19020	19020	0
420	20241212	143500	2172521710	19020	19010	19020	19010	24
421	20241212	143400	2172065240	19010	18980	19010	18980	59
422	20241212	143300	2170944850	18970	18970	18970	18970	0
423	20241212	143200	2170944850	18970	18970	18970	18970	10
424	20241212	143100	2170755150	18970	18970	18970	18970	0
425	20241212	143000	2170755150	18970	18970	18970	18970	2
426	20241212	142900	2170717210	19030	18980	19030	18980	60
427	20241212	142800	2169578160	18980	18980	18980	18980	51
428	20241212	142700	2168610180	18980	18980	18980	18980	2
429	20241212	142600	2168572220	18970	18980	18980	18970	195
430	20241212	142500	2164872120	18980	18980	18980	18980	5
431	20241212	142400	2164777220	18980	18980	18980	18980	100
432	20241212	142300	2162879220	18960	18960	18960	18960	0
433	20241212	142200	2162879220	18960	18960	18960	18960	7
434	20241212	142100	2162746500	18980	18980	18980	18980	0
435	20241212	142000	2162746500	18980	18980	18980	18980	1
436	20241212	141900	2162727520	18980	18980	18980	18980	121
437	20241212	141800	2160430940	18980	18990	18990	18980	13
438	20241212	141700	2160184110	19000	19040	19040	19000	101
439	20241212	141600	2158265070	19000	19000	19000	19000	31
440	20241212	141500	2157676070	19050	19040	19050	19040	66
441	20241212	141400	2156419420	19040	19040	19040	19040	1
442	20241212	141300	2156400380	19030	19030	19030	19030	10
443	20241212	141200	2156210080	18930	19000	19020	18930	31
444	20241212	141100	2155621660	18990	18900	18990	18900	715
445	20241212	141000	2142091090	18920	18920	18920	18910	120
446	20241212	140900	2139821630	18920	18920	18920	18920	0
447	20241212	140800	2139821630	18920	18920	18920	18920	0
448	20241212	140700	2139821630	18920	18920	18920	18920	3
449	20241212	140600	2139764870	18920	18920	18920	18920	4
450	20241212	140500	2139689190	18920	18920	18920	18920	1
451	20241212	140400	2139670270	18920	18930	18930	18920	52
452	20241212	140300	2138685940	18930	18930	18930	18930	2
453	20241212	140200	2138648080	18920	18940	18940	18920	147
454	20241212	140100	2135866750	18980	18980	18980	18980	3
455	20241212	140000	2135809810	18940	18940	18940	18940	0
456	20241212	135900	2135809810	18940	18940	18940	18940	0
457	20241212	135800	2135809810	18940	18940	18940	18940	0
458	20241212	135700	2135809810	18940	18940	18940	18940	0
459	20241212	135600	2135809810	18940	18940	18940	18920	175
460	20241212	135500	2132497620	18940	18980	18980	18940	658
461	20241212	135400	2120026250	18980	18990	18990	18980	11
462	20241212	135300	2119817460	18980	18980	18980	18980	0
463	20241212	135200	2119817460	18980	18980	18980	18980	3
464	20241212	135100	2119760520	19000	19000	19000	19000	0
465	20241212	135000	2119760520	19000	19010	19040	19000	13
466	20241212	134900	2119513340	19010	19010	19010	19010	14
467	20241212	134800	2119247200	19000	19000	19000	19000	10
468	20241212	134700	2119057200	19000	19000	19000	19000	0
469	20241212	134600	2119057200	19000	19000	19000	19000	0
470	20241212	134500	2119057200	19000	19000	19000	19000	35
471	20241212	134400	2118392200	19010	19010	19010	19010	0
472	20241212	134300	2118392200	19010	19010	19010	19010	0
473	20241212	134200	2118392200	19010	19010	19010	19010	8
474	20241212	134100	2118240120	19010	19060	19060	19010	4
475	20241212	134000	2118164030	19060	19060	19060	19060	26
476	20241212	133900	2117668470	19010	19010	19010	19010	0
477	20241212	133800	2117668470	19010	19010	19010	19010	0
478	20241212	133700	2117668470	19010	19010	19010	19010	0
479	20241212	133600	2117668470	19010	19010	19010	19010	0
480	20241212	133500	2117668470	19010	19010	19010	19010	0
481	20241212	133400	2117668470	19010	19010	19010	19010	0
482	20241212	133300	2117668470	19010	19010	19010	19010	25
483	20241212	133200	2117193220	19020	19020	19020	19020	37
484	20241212	133100	2116489480	19020	19060	19060	19020	21
485	20241212	133000	2116090020	19060	19050	19070	19050	978
486	20241212	132900	2097447920	19050	19050	19050	19050	3
487	20241212	132800	2097390770	19010	19010	19010	19010	0
488	20241212	132700	2097390770	19010	19050	19050	19010	81
489	20241212	132600	2095849920	19010	19010	19010	19010	0
490	20241212	132500	2095849920	19010	19010	19010	19010	18
491	20241212	132400	2095507740	19010	19010	19010	19010	36
492	20241212	132300	2094823380	19010	19010	19010	19010	48
493	20241212	132200	2093910900	19010	18980	19010	18980	173
494	20241212	132100	2090625570	18930	18930	18930	18930	57
495	20241212	132000	2089546560	18930	18930	18930	18930	1
496	20241212	131900	2089527630	18930	18930	18930	18930	0
497	20241212	131800	2089527630	18930	18950	18950	18930	3
498	20241212	131700	2089470810	18930	18930	18930	18930	0
499	20241212	131600	2089470810	18930	18930	18930	18930	1
500	20241212	131500	2089451880	19010	19010	19010	19010	0
501	20241212	131400	2089451880	19010	19010	19010	19010	0
502	20241212	131300	2089451880	19010	19010	19010	19010	3
503	20241212	131200	2089394850	19010	18940	19010	18940	297
504	20241212	131100	2083769540	18910	18910	18910	18910	0
505	20241212	131000	2083769540	18910	18910	18910	18910	155
506	20241212	130900	2080838490	18910	18910	18910	18910	1
507	20241212	130800	2080819580	18910	18910	18910	18910	1
508	20241212	130700	2080800670	18910	18910	18910	18910	2
509	20241212	130600	2080762850	18940	18930	18940	18910	64
510	20241212	130500	2079552550	18940	18960	18960	18940	564
511	20241212	130400	2068866810	18960	18960	18960	18960	10
512	20241212	130300	2068677210	19090	19000	19090	19000	125
513	20241212	130200	2066295870	18950	19020	19020	18950	901
514	20241212	130100	2049185360	19020	19030	19030	19020	15
515	20241212	130000	2048900050	19030	19060	19060	19030	93
516	20241212	125900	2047127860	19090	19090	19090	19090	1
517	20241212	125800	2047108770	19100	19100	19100	19100	0
518	20241212	125700	2047108770	19100	19100	19100	19100	122
519	20241212	125600	2044778570	19070	19100	19100	19070	222
520	20241212	125500	2040541200	19100	19070	19100	19070	67
521	20241212	125400	2039261950	19070	19070	19070	19070	0
522	20241212	125300	2039261950	19070	19070	19100	19070	777
523	20241212	125200	2024423110	19070	19060	19070	19060	35
524	20241212	125100	2023755950	19000	19000	19000	19000	0
525	20241212	125000	2023755950	19000	19010	19010	19000	2
526	20241212	124900	2023717940	19000	19000	19000	19000	5
527	20241212	124800	2023622940	19000	19010	19010	19000	50
528	20241212	124700	2022672930	19070	19070	19070	19070	25
529	20241212	124600	2022196180	19070	19070	19070	19070	0
530	20241212	124500	2022196180	19070	19060	19070	19060	3
531	20241212	124400	2022138980	19070	19070	19070	19070	0
532	20241212	124300	2022138980	19070	19040	19080	19040	48
533	20241212	124200	2021224550	19040	18980	19040	18980	85
534	20241212	124100	2019609210	18980	18980	18980	18980	6
535	20241212	124000	2019495330	18850	19000	19000	18850	505
536	20241212	123900	2009912480	19000	19000	19000	19000	0
537	20241212	123800	2009912480	19000	18940	19000	18940	556
538	20241212	123700	1999368500	18940	18940	18940	18940	6
539	20241212	123600	1999254860	18920	18920	18920	18920	193
540	20241212	123500	1995603300	18920	18890	18920	18890	530
541	20241212	123400	1985586410	18890	18890	18890	18890	65
542	20241212	123300	1984358560	18840	18840	18890	18840	716
543	20241212	123200	1970858350	18840	18820	18840	18820	92
544	20241212	123100	1969126880	18820	18820	18820	18820	0
545	20241212	123000	1969126880	18820	18750	18820	18750	162
546	20241212	122900	1966080890	18750	18750	18750	18750	5
547	20241212	122800	1965987140	18670	18670	18670	18670	120
548	20241212	122700	1963746740	18700	18700	18700	18670	575
549	20241212	122600	1952999880	18700	18750	18750	18700	567
550	20241212	122500	1942391520	18720	18730	18730	18720	18
551	20241212	122400	1942054450	18730	18750	18750	18730	389
552	20241212	122300	1934764530	18750	18750	18750	18750	3
553	20241212	122200	1934708280	18750	18750	18750	18750	0
554	20241212	122100	1934708280	18750	18750	18750	18750	227
555	20241212	122000	1930452030	18760	18760	18760	18760	138
556	20241212	121900	1927863150	18760	18760	18760	18760	0
557	20241212	121800	1927863150	18760	18750	18760	18750	46
558	20241212	121700	1927000350	18750	18750	18750	18750	0
559	20241212	121600	1927000350	18750	18750	18750	18750	0
560	20241212	121500	1927000350	18750	18750	18750	18750	330
561	20241212	121400	1920812850	18750	18750	18750	18750	0
562	20241212	121300	1920812850	18750	18750	18750	18750	51
563	20241212	121200	1919856600	18750	18750	18750	18750	0
564	20241212	121100	1919856600	18750	18770	18770	18750	42
565	20241212	121000	1919069070	18770	18780	18780	18770	300
566	20241212	120900	1913437980	18770	18730	18770	18720	208
567	20241212	120800	1909537250	18720	18760	18760	18720	335
568	20241212	120700	1903264280	18770	18770	18770	18770	2
569	20241212	120600	1903226740	18770	18770	18770	18770	50
570	20241212	120500	1902288240	18780	18780	18780	18780	11
571	20241212	120400	1902081660	18800	18800	18800	18800	0
572	20241212	120300	1902081660	18800	18790	18800	18700	2175
573	20241212	120200	1861331060	18800	18800	18810	18800	399
574	20241212	120100	1853829760	18810	18830	18840	18810	961
575	20241212	120000	1835743900	18840	18860	18860	18840	494
576	20241212	115900	1826435130	18870	18880	18880	18870	277
577	20241212	115800	1821207940	18890	18880	18890	18880	512
578	20241212	115700	1811537380	18880	18880	18880	18880	0
579	20241212	115600	1811537380	18880	18880	18880	18880	286
580	20241212	115500	1806137700	18880	18920	18920	18880	3120
581	20241212	115400	1747169600	18920	18930	18930	18920	61
582	20241212	115300	1746015290	18930	18920	18930	18920	143
583	20241212	115200	1743308730	18930	18940	18940	18930	77
584	20241212	115100	1741851020	18930	18940	18940	18930	87
585	20241212	115000	1740203570	18950	18950	18950	18950	0
586	20241212	114900	1740203570	18950	18950	18950	18950	0
587	20241212	114800	1740203570	18950	18950	18950	18950	3
588	20241212	114700	1740146720	18960	18960	18960	18960	1
589	20241212	114600	1740127760	18960	18960	18960	18960	5
590	20241212	114500	1740032960	18940	18940	18940	18940	10
591	20241212	114400	1739843560	18940	18940	18940	18940	0
592	20241212	114300	1739843560	18940	18970	18970	18940	39
593	20241212	114200	1739104840	18940	18940	18940	18940	0
594	20241212	114100	1739104840	18940	18940	18940	18940	0
595	20241212	114000	1739104840	18940	18940	18940	18940	79
596	20241212	113900	1737608580	18940	18950	18950	18940	66
597	20241212	113800	1736358500	18950	18980	19000	18950	955
598	20241212	113700	1718244900	19000	19060	19060	18990	319
599	20241212	113600	1712183280	19060	19060	19060	19060	0
600	20241212	113500	1712183280	19060	19060	19060	19060	2
601	20241212	113400	1712145160	19020	19020	19020	19020	28
602	20241212	113300	1711612600	19010	19010	19010	19010	0
603	20241212	113200	1711612600	19010	19030	19030	19010	131
604	20241212	113100	1709120760	19030	19020	19030	19020	52
605	20241212	113000	1708131580	19080	19080	19080	19030	107
606	20241212	112900	1706090070	19080	19080	19080	19080	50
607	20241212	112800	1705136070	19070	19070	19070	19070	229
608	20241212	112700	1700769040	19010	19020	19020	19010	223
609	20241212	112600	1696529710	19070	19070	19070	19070	2
610	20241212	112500	1696491570	19080	19050	19080	19050	625
611	20241212	112400	1684570940	19010	19020	19020	19010	3
612	20241212	112300	1684513890	19040	19040	19040	19040	124
613	20241212	112200	1682152930	19010	19010	19010	19010	1
614	20241212	112100	1682133920	19040	19040	19040	19040	30
615	20241212	112000	1681562720	18990	18990	18990	18990	2
616	20241212	111900	1681524740	19050	18990	19050	18980	100
617	20241212	111800	1679626640	19000	19000	19070	19000	158
618	20241212	111700	1676624520	18980	18980	18980	18980	90
619	20241212	111600	1674916320	18980	18990	18990	18980	150
620	20241212	111500	1672069120	19000	19000	19000	19000	100
621	20241212	111400	1670169120	19000	19000	19000	19000	5
622	20241212	111300	1670074120	19000	19000	19000	19000	9
623	20241212	111200	1669903120	19000	19000	19000	19000	95
624	20241212	111100	1668098120	19000	19020	19020	19000	555
625	20241212	111000	1657551020	19020	19060	19060	19020	103
626	20241212	110900	1655587920	19070	19070	19070	19070	5
627	20241212	110800	1655492570	19000	19000	19000	19000	58
628	20241212	110700	1654390570	19000	19000	19000	19000	4
629	20241212	110600	1654314570	18990	18990	18990	18990	1
630	20241212	110500	1654295580	18980	18980	18980	18980	0
631	20241212	110400	1654295580	18980	18980	18980	18980	0
632	20241212	110300	1654295580	18980	19000	19000	18980	204
633	20241212	110200	1650422600	19000	19030	19030	19000	30
634	20241212	110100	1649851830	19030	19030	19030	19030	0
635	20241212	110000	1649851830	19030	19030	19030	19030	71
636	20241212	105900	1648500700	19010	19010	19010	19010	250
637	20241212	105800	1643748200	19010	19000	19010	19000	180
638	20241212	105700	1640326790	19000	19000	19000	19000	0
639	20241212	105600	1640326790	19000	19000	19000	19000	1
640	20241212	105500	1640307790	19000	19030	19030	19000	716
641	20241212	105400	1626695020	19090	19090	19090	19090	92
642	20241212	105300	1624938740	19040	19040	19040	19040	0
643	20241212	105200	1624938740	19040	19060	19060	19040	431
644	20241212	105100	1616724890	19060	19060	19060	19060	7
645	20241212	105000	1616591470	19110	19110	19110	19110	15
646	20241212	104900	1616304820	19110	19100	19110	19100	5
647	20241212	104800	1616209280	19090	19090	19090	19090	0
648	20241212	104700	1616209280	19090	19100	19100	19090	53
649	20241212	104600	1615197210	19090	19090	19090	19090	10
650	20241212	104500	1615006310	19090	19090	19090	19090	30
651	20241212	104400	1614433610	19090	19080	19090	19080	25
652	20241212	104300	1613956580	19010	19090	19090	19010	24
653	20241212	104200	1613499060	19090	19010	19090	19010	184
654	20241212	104100	1609991700	19010	19010	19010	19010	0
655	20241212	104000	1609991700	19010	19090	19090	19010	113
656	20241212	103900	1607835430	19020	19020	19020	19010	77
657	20241212	103800	1606371390	19080	19040	19080	19030	97
658	20241212	103700	1604522700	19040	19080	19080	19030	98
659	20241212	103600	1602656760	19080	19050	19080	19050	212
660	20241212	103500	1598612760	19060	19090	19090	19060	304
661	20241212	103400	1592813020	19130	19100	19130	19100	89
662	20241212	103300	1591111020	19120	19080	19120	19080	13
663	20241212	103200	1590862560	19050	19050	19050	19050	0
664	20241212	103100	1590862560	19050	19050	19050	19050	44
665	20241212	103000	1590024360	19040	19060	19060	19040	76
666	20241212	102900	1588576550	19050	19020	19050	19020	1103
667	20241212	102800	1567566720	19000	19000	19000	19000	100
668	20241212	102700	1565666720	19000	19000	19000	19000	201
669	20241212	102600	1561847720	18940	18940	18940	18940	0
670	20241212	102500	1561847720	18940	19000	19000	18940	641
671	20241212	102400	1549703280	19000	19000	19000	19000	2
672	20241212	102300	1549665280	19000	18970	19000	18940	169
673	20241212	102200	1546459190	19040	19040	19040	19040	0
674	20241212	102100	1546459190	19040	19000	19040	19000	235
675	20241212	102000	1541993430	19000	19000	19000	19000	3
676	20241212	101900	1541936430	18950	19040	19040	18950	944
677	20241212	101800	1524011590	19110	19060	19110	18990	804
678	20241212	101700	1508721930	19110	19110	19110	19110	0
679	20241212	101600	1508721930	19110	19110	19110	19110	24
680	20241212	101500	1508263290	19120	19050	19120	19040	55
681	20241212	101400	1507212080	19040	19120	19120	19040	221
682	20241212	101300	1502992910	19040	19060	19060	19040	633
683	20241212	101200	1490934720	19060	19100	19150	19060	1502
684	20241212	101100	1462259360	19100	19100	19100	19090	171
685	20241212	101000	1458993280	19090	19200	19200	19090	1087
686	20241212	100900	1438221560	19120	19130	19130	19120	370
687	20241212	100800	1431145160	19120	19120	19120	19120	110
688	20241212	100700	1429041960	19120	19160	19240	19120	710
689	20241212	100600	1415447050	19160	19170	19170	19160	348
690	20241212	100500	1408777370	19170	19220	19290	19160	425
691	20241212	100400	1400623560	19220	19220	19220	19220	5
692	20241212	100300	1400527460	19220	19220	19220	19220	100
693	20241212	100200	1398605460	19220	19220	19220	19220	9
694	20241212	100100	1398432480	19210	19280	19290	19210	114
695	20241212	100000	1396235370	19210	19280	19280	19210	3
696	20241212	095900	1396177670	19210	19210	19220	19210	40
697	20241212	095800	1395409260	19220	19220	19220	19180	676
698	20241212	095700	1382418540	19220	19300	19300	19220	194
699	20241212	095600	1378682450	19320	19190	19320	19190	732
700	20241212	095500	1364574630	19200	19180	19200	19180	327
701	20241212	095400	1358296710	19180	19110	19180	19110	123
702	20241212	095300	1355941510	19110	19100	19110	19100	352
703	20241212	095200	1349216310	19090	19110	19110	19090	340
704	20241212	095100	1342722810	19110	19130	19130	19110	665
705	20241212	095000	1330008620	19130	19120	19130	19120	83
706	20241212	094900	1328420960	19180	19100	19180	19100	1054
707	20241212	094800	1308210340	19150	19100	19150	19100	135
708	20241212	094700	1305631740	19100	19130	19140	19100	399
709	20241212	094600	1297999690	19140	19150	19150	19140	58
710	20241212	094500	1296889490	19130	19140	19140	19100	1460
711	20241212	094400	1268986080	19160	19180	19180	19150	1017
712	20241212	094300	1249501120	19190	19220	19220	19190	466
713	20241212	094200	1240554300	19230	19230	19230	19220	89
714	20241212	094100	1238843340	19230	19230	19260	19220	472
715	20241212	094000	1229765630	19260	19230	19260	19230	51
716	20241212	093900	1228783400	19260	19270	19270	19260	85
717	20241212	093800	1227146200	19260	19260	19260	19260	0
718	20241212	093700	1227146200	19260	19170	19260	19170	425
719	20241212	093600	1218979130	19200	19220	19220	19170	1144
720	20241212	093500	1197025200	19220	19260	19260	19210	334
721	20241212	093400	1190605900	19260	19250	19260	19210	884
722	20241212	093300	1173593600	19260	19260	19270	19260	394
723	20241212	093200	1166003750	19270	19300	19300	19270	283
724	20241212	093100	1160544010	19310	19370	19420	19310	1841
725	20241212	093000	1124952390	19420	19350	19420	19350	2375
726	20241212	092900	1078849420	19360	19420	19430	19360	2082
727	20241212	092800	1038458670	19420	19540	19540	19420	1005
728	20241212	092700	1018914250	19480	19470	19540	19470	120
729	20241212	092600	1016571530	19470	19500	19540	19470	1531
730	20241212	092500	986761920	19510	19500	19510	19460	453
731	20241212	092400	977933060	19500	19500	19500	19480	171
732	20241212	092300	974598960	19500	19500	19500	19480	138
733	20241212	092200	971910160	19500	19560	19560	19480	300
734	20241212	092100	966063010	19570	19380	19600	19380	9004
735	20241212	092000	790591180	19400	19400	19400	19400	1633
736	20241212	091900	758910980	19400	19400	19400	19400	35
737	20241212	091800	758231980	19400	19320	19400	19320	873
738	20241212	091700	741334940	19310	19290	19310	19290	766
739	20241212	091600	726552780	19220	19300	19300	19200	937
740	20241212	091500	708549380	19300	19300	19300	19300	38
741	20241212	091400	707815980	19300	19180	19300	19180	991
742	20241212	091300	688770530	19150	19150	19190	19150	463
743	20241212	091200	679902640	19190	19320	19320	19160	2936
744	20241212	091100	623563950	19330	19370	19370	19200	4523
745	20241212	091000	536177760	19400	19450	19480	19360	1778
746	20241212	090900	501607420	19450	19410	19450	19400	2525
747	20241212	090800	452583950	19400	19400	19400	19360	649
748	20241212	090700	440007670	19400	19350	19420	19340	2046
749	20241212	090600	400365390	19430	19330	19450	19290	5383
750	20241212	090500	296152030	19340	19310	19340	19290	1840
751	20241212	090400	260620920	19310	19250	19320	19240	3769
752	20241212	090300	187949550	19240	19200	19260	19140	3791
753	20241212	090200	115045480	19220	18990	19270	18990	2447
754	20241212	090100	68112230	18980	18820	19070	18820	2459
755	20241212	090000	21488980	18740	18900	18900	18730	1138