KissMeData/462510/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	215200	859598670	9090	9090	9090	9090	880
3	20241204	215100	859598670	9090	9090	9090	9090	0
4	20241204	215000	859598670	9090	9090	9090	9090	0
5	20241204	214900	859598670	9090	9090	9090	9090	0
6	20241204	214800	859598670	9090	9090	9090	9090	0
7	20241204	214700	859598670	9090	9090	9090	9090	0
8	20241204	214600	859598670	9090	9090	9090	9090	0
9	20241204	214500	859598670	9090	9090	9090	9090	0
10	20241204	214400	859598670	9090	9090	9090	9090	0
11	20241204	214300	859598670	9090	9090	9090	9090	0
12	20241204	214200	859598670	9090	9090	9090	9090	0
13	20241204	214100	859598670	9090	9090	9090	9090	0
14	20241204	214000	859598670	9090	9090	9090	9090	0
15	20241204	213900	859598670	9090	9090	9090	9090	0
16	20241204	213800	859598670	9090	9090	9090	9090	0
17	20241204	213700	859598670	9090	9090	9090	9090	0
18	20241204	213600	859598670	9090	9090	9090	9090	0
19	20241204	213500	859598670	9090	9090	9090	9090	0
20	20241204	213400	859598670	9090	9090	9090	9090	0
21	20241204	213300	859598670	9090	9090	9090	9090	0
22	20241204	213200	859598670	9090	9090	9090	9090	0
23	20241204	213100	859598670	9090	9090	9090	9090	0
24	20241204	213000	859598670	9090	9090	9090	9090	0
25	20241204	212900	859598670	9090	9090	9090	9090	0
26	20241204	212800	859598670	9090	9090	9090	9090	0
27	20241204	212700	859598670	9090	9090	9090	9090	0
28	20241204	212600	859598670	9090	9090	9090	9090	0
29	20241204	212500	859598670	9090	9090	9090	9090	0
30	20241204	212400	859598670	9090	9090	9090	9090	0
31	20241204	212300	859598670	9090	9090	9090	9090	0
32	20241204	212200	859598670	9090	9090	9090	9090	880
33	20241204	212100	859598670	9090	9090	9090	9090	0
34	20241204	212000	859598670	9090	9090	9090	9090	0
35	20241204	211900	859598670	9090	9090	9090	9090	0
36	20241204	211800	859598670	9090	9090	9090	9090	0
37	20241204	211700	859598670	9090	9090	9090	9090	0
38	20241204	211600	859598670	9090	9090	9090	9090	0
39	20241204	211500	859598670	9090	9090	9090	9090	0
40	20241204	211400	859598670	9090	9090	9090	9090	0
41	20241204	211300	859598670	9090	9090	9090	9090	0
42	20241204	211200	859598670	9090	9090	9090	9090	0
43	20241204	211100	859598670	9090	9090	9090	9090	0
44	20241204	211000	859598670	9090	9090	9090	9090	0
45	20241204	210900	859598670	9090	9090	9090	9090	0
46	20241204	210800	859598670	9090	9090	9090	9090	0
47	20241204	210700	859598670	9090	9090	9090	9090	0
48	20241204	210600	859598670	9090	9090	9090	9090	0
49	20241204	210500	859598670	9090	9090	9090	9090	0
50	20241204	210400	859598670	9090	9090	9090	9090	0
51	20241204	210300	859598670	9090	9090	9090	9090	0
52	20241204	210200	859598670	9090	9090	9090	9090	0
53	20241204	210100	859598670	9090	9090	9090	9090	0
54	20241204	210000	859598670	9090	9090	9090	9090	0
55	20241204	205900	859598670	9090	9090	9090	9090	0
56	20241204	205800	859598670	9090	9090	9090	9090	0
57	20241204	205700	859598670	9090	9090	9090	9090	0
58	20241204	205600	859598670	9090	9090	9090	9090	0
59	20241204	205500	859598670	9090	9090	9090	9090	0
60	20241204	205400	859598670	9090	9090	9090	9090	0
61	20241204	205300	859598670	9090	9090	9090	9090	0
62	20241204	205200	859598670	9090	9090	9090	9090	880
63	20241204	205100	859598670	9090	9090	9090	9090	0
64	20241204	205000	859598670	9090	9090	9090	9090	0
65	20241204	204900	859598670	9090	9090	9090	9090	0
66	20241204	204800	859598670	9090	9090	9090	9090	0
67	20241204	204700	859598670	9090	9090	9090	9090	0
68	20241204	204600	859598670	9090	9090	9090	9090	0
69	20241204	204500	859598670	9090	9090	9090	9090	0
70	20241204	204400	859598670	9090	9090	9090	9090	0
71	20241204	204300	859598670	9090	9090	9090	9090	0
72	20241204	204200	859598670	9090	9090	9090	9090	0
73	20241204	204100	859598670	9090	9090	9090	9090	0
74	20241204	204000	859598670	9090	9090	9090	9090	0
75	20241204	203900	859598670	9090	9090	9090	9090	0
76	20241204	203800	859598670	9090	9090	9090	9090	0
77	20241204	203700	859598670	9090	9090	9090	9090	0
78	20241204	203600	859598670	9090	9090	9090	9090	0
79	20241204	203500	859598670	9090	9090	9090	9090	0
80	20241204	203400	859598670	9090	9090	9090	9090	0
81	20241204	203300	859598670	9090	9090	9090	9090	0
82	20241204	203200	859598670	9090	9090	9090	9090	0
83	20241204	203100	859598670	9090	9090	9090	9090	0
84	20241204	203000	859598670	9090	9090	9090	9090	0
85	20241204	202900	859598670	9090	9090	9090	9090	0
86	20241204	202800	859598670	9090	9090	9090	9090	0
87	20241204	202700	859598670	9090	9090	9090	9090	0
88	20241204	202600	859598670	9090	9090	9090	9090	0
89	20241204	202500	859598670	9090	9090	9090	9090	0
90	20241204	202400	859598670	9090	9090	9090	9090	0
91	20241204	202300	859598670	9090	9090	9090	9090	0
92	20241204	202200	859598670	9090	9090	9090	9090	880
93	20241204	202100	859598670	9090	9090	9090	9090	0
94	20241204	202000	859598670	9090	9090	9090	9090	0
95	20241204	201900	859598670	9090	9090	9090	9090	0
96	20241204	201800	859598670	9090	9090	9090	9090	0
97	20241204	201700	859598670	9090	9090	9090	9090	0
98	20241204	201600	859598670	9090	9090	9090	9090	0
99	20241204	201500	859598670	9090	9090	9090	9090	0
100	20241204	201400	859598670	9090	9090	9090	9090	0
101	20241204	201300	859598670	9090	9090	9090	9090	0
102	20241204	201200	859598670	9090	9090	9090	9090	0
103	20241204	201100	859598670	9090	9090	9090	9090	0
104	20241204	201000	859598670	9090	9090	9090	9090	0
105	20241204	200900	859598670	9090	9090	9090	9090	0
106	20241204	200800	859598670	9090	9090	9090	9090	0
107	20241204	200700	859598670	9090	9090	9090	9090	0
108	20241204	200600	859598670	9090	9090	9090	9090	0
109	20241204	200500	859598670	9090	9090	9090	9090	0
110	20241204	200400	859598670	9090	9090	9090	9090	0
111	20241204	200300	859598670	9090	9090	9090	9090	0
112	20241204	200200	859598670	9090	9090	9090	9090	0
113	20241204	200100	859598670	9090	9090	9090	9090	0
114	20241204	200000	859598670	9090	9090	9090	9090	0
115	20241204	195900	859598670	9090	9090	9090	9090	0
116	20241204	195800	859598670	9090	9090	9090	9090	0
117	20241204	195700	859598670	9090	9090	9090	9090	0
118	20241204	195600	859598670	9090	9090	9090	9090	0
119	20241204	195500	859598670	9090	9090	9090	9090	0
120	20241204	195400	859598670	9090	9090	9090	9090	0
121	20241204	195300	859598670	9090	9090	9090	9090	0
122	20241204	195200	859598670	9090	9090	9090	9090	880
123	20241204	195100	859598670	9090	9090	9090	9090	0
124	20241204	195000	859598670	9090	9090	9090	9090	0
125	20241204	194900	859598670	9090	9090	9090	9090	0
126	20241204	194800	859598670	9090	9090	9090	9090	0
127	20241204	194700	859598670	9090	9090	9090	9090	0
128	20241204	194600	859598670	9090	9090	9090	9090	0
129	20241204	194500	859598670	9090	9090	9090	9090	0
130	20241204	194400	859598670	9090	9090	9090	9090	0
131	20241204	194300	859598670	9090	9090	9090	9090	0
132	20241204	194200	859598670	9090	9090	9090	9090	0
133	20241204	194100	859598670	9090	9090	9090	9090	0
134	20241204	194000	859598670	9090	9090	9090	9090	0
135	20241204	193900	859598670	9090	9090	9090	9090	0
136	20241204	193800	859598670	9090	9090	9090	9090	0
137	20241204	193700	859598670	9090	9090	9090	9090	0
138	20241204	193600	859598670	9090	9090	9090	9090	0
139	20241204	193500	859598670	9090	9090	9090	9090	0
140	20241204	193400	859598670	9090	9090	9090	9090	0
141	20241204	193300	859598670	9090	9090	9090	9090	0
142	20241204	193200	859598670	9090	9090	9090	9090	0
143	20241204	193100	859598670	9090	9090	9090	9090	0
144	20241204	193000	859598670	9090	9090	9090	9090	0
145	20241204	192900	859598670	9090	9090	9090	9090	0
146	20241204	192800	859598670	9090	9090	9090	9090	0
147	20241204	192700	859598670	9090	9090	9090	9090	0
148	20241204	192600	859598670	9090	9090	9090	9090	0
149	20241204	192500	859598670	9090	9090	9090	9090	0
150	20241204	192400	859598670	9090	9090	9090	9090	0
151	20241204	192300	859598670	9090	9090	9090	9090	0
152	20241204	192200	859598670	9090	9090	9090	9090	880
153	20241204	192100	859598670	9090	9090	9090	9090	0
154	20241204	192000	859598670	9090	9090	9090	9090	0
155	20241204	191900	859598670	9090	9090	9090	9090	0
156	20241204	191800	859598670	9090	9090	9090	9090	0
157	20241204	191700	859598670	9090	9090	9090	9090	0
158	20241204	191600	859598670	9090	9090	9090	9090	0
159	20241204	191500	859598670	9090	9090	9090	9090	0
160	20241204	191400	859598670	9090	9090	9090	9090	0
161	20241204	191300	859598670	9090	9090	9090	9090	0
162	20241204	191200	859598670	9090	9090	9090	9090	0
163	20241204	191100	859598670	9090	9090	9090	9090	0
164	20241204	191000	859598670	9090	9090	9090	9090	0
165	20241204	190900	859598670	9090	9090	9090	9090	0
166	20241204	190800	859598670	9090	9090	9090	9090	0
167	20241204	190700	859598670	9090	9090	9090	9090	0
168	20241204	190600	859598670	9090	9090	9090	9090	0
169	20241204	190500	859598670	9090	9090	9090	9090	0
170	20241204	190400	859598670	9090	9090	9090	9090	0
171	20241204	190300	859598670	9090	9090	9090	9090	0
172	20241204	190200	859598670	9090	9090	9090	9090	0
173	20241204	190100	859598670	9090	9090	9090	9090	0
174	20241204	190000	859598670	9090	9090	9090	9090	0
175	20241204	185900	859598670	9090	9090	9090	9090	0
176	20241204	185800	859598670	9090	9090	9090	9090	0
177	20241204	185700	859598670	9090	9090	9090	9090	0
178	20241204	185600	859598670	9090	9090	9090	9090	0
179	20241204	185500	859598670	9090	9090	9090	9090	0
180	20241204	185400	859598670	9090	9090	9090	9090	0
181	20241204	185300	859598670	9090	9090	9090	9090	0
182	20241204	185200	859598670	9090	9090	9090	9090	880
183	20241204	185100	859598670	9090	9090	9090	9090	0
184	20241204	185000	859598670	9090	9090	9090	9090	0
185	20241204	184900	859598670	9090	9090	9090	9090	0
186	20241204	184800	859598670	9090	9090	9090	9090	0
187	20241204	184700	859598670	9090	9090	9090	9090	0
188	20241204	184600	859598670	9090	9090	9090	9090	0
189	20241204	184500	859598670	9090	9090	9090	9090	0
190	20241204	184400	859598670	9090	9090	9090	9090	0
191	20241204	184300	859598670	9090	9090	9090	9090	0
192	20241204	184200	859598670	9090	9090	9090	9090	0
193	20241204	184100	859598670	9090	9090	9090	9090	0
194	20241204	184000	859598670	9090	9090	9090	9090	0
195	20241204	183900	859598670	9090	9090	9090	9090	0
196	20241204	183800	859598670	9090	9090	9090	9090	0
197	20241204	183700	859598670	9090	9090	9090	9090	0
198	20241204	183600	859598670	9090	9090	9090	9090	0
199	20241204	183500	859598670	9090	9090	9090	9090	0
200	20241204	183400	859598670	9090	9090	9090	9090	0
201	20241204	183300	859598670	9090	9090	9090	9090	0
202	20241204	183200	859598670	9090	9090	9090	9090	0
203	20241204	183100	859598670	9090	9090	9090	9090	0
204	20241204	183000	859598670	9090	9090	9090	9090	0
205	20241204	182900	859598670	9090	9090	9090	9090	0
206	20241204	182800	859598670	9090	9090	9090	9090	0
207	20241204	182700	859598670	9090	9090	9090	9090	0
208	20241204	182600	859598670	9090	9090	9090	9090	0
209	20241204	182500	859598670	9090	9090	9090	9090	0
210	20241204	182400	859598670	9090	9090	9090	9090	0
211	20241204	182300	859598670	9090	9090	9090	9090	0
212	20241204	182200	859598670	9090	9090	9090	9090	880
213	20241204	182100	859598670	9090	9090	9090	9090	0
214	20241204	182000	859598670	9090	9090	9090	9090	0
215	20241204	181900	859598670	9090	9090	9090	9090	0
216	20241204	181800	859598670	9090	9090	9090	9090	0
217	20241204	181700	859598670	9090	9090	9090	9090	0
218	20241204	181600	859598670	9090	9090	9090	9090	0
219	20241204	181500	859598670	9090	9090	9090	9090	0
220	20241204	181400	859598670	9090	9090	9090	9090	0
221	20241204	181300	859598670	9090	9090	9090	9090	0
222	20241204	181200	859598670	9090	9090	9090	9090	0
223	20241204	181100	859598670	9090	9090	9090	9090	0
224	20241204	181000	859598670	9090	9090	9090	9090	0
225	20241204	180900	859598670	9090	9090	9090	9090	0
226	20241204	180800	859598670	9090	9090	9090	9090	0
227	20241204	180700	859598670	9090	9090	9090	9090	0
228	20241204	180600	859598670	9090	9090	9090	9090	0
229	20241204	180500	859598670	9090	9090	9090	9090	0
230	20241204	180400	859598670	9090	9090	9090	9090	0
231	20241204	180300	859598670	9090	9090	9090	9090	0
232	20241204	180200	859598670	9090	9090	9090	9090	0
233	20241204	180100	859598670	9090	9090	9090	9090	0
234	20241204	180000	859598670	9090	9090	9090	9090	0
235	20241204	175900	859598670	9090	9090	9090	9090	0
236	20241204	175800	859598670	9090	9090	9090	9090	0
237	20241204	175700	859598670	9090	9090	9090	9090	0
238	20241204	175600	859598670	9090	9090	9090	9090	0
239	20241204	175500	859598670	9090	9090	9090	9090	0
240	20241204	175400	859598670	9090	9090	9090	9090	0
241	20241204	175300	859598670	9090	9090	9090	9090	0
242	20241204	175200	859598670	9090	9090	9090	9090	880
243	20241204	175100	859598670	9090	9090	9090	9090	0
244	20241204	175000	859598670	9090	9090	9090	9090	0
245	20241204	174900	859598670	9090	9090	9090	9090	0
246	20241204	174800	859598670	9090	9090	9090	9090	0
247	20241204	174700	859598670	9090	9090	9090	9090	0
248	20241204	174600	859598670	9090	9090	9090	9090	0
249	20241204	174500	859598670	9090	9090	9090	9090	0
250	20241204	174400	859598670	9090	9090	9090	9090	0
251	20241204	174300	859598670	9090	9090	9090	9090	0
252	20241204	174200	859598670	9090	9090	9090	9090	0
253	20241204	174100	859598670	9090	9090	9090	9090	0
254	20241204	174000	859598670	9090	9090	9090	9090	0
255	20241204	173900	859598670	9090	9090	9090	9090	0
256	20241204	173800	859598670	9090	9090	9090	9090	0
257	20241204	173700	859598670	9090	9090	9090	9090	0
258	20241204	173600	859598670	9090	9090	9090	9090	0
259	20241204	173500	859598670	9090	9090	9090	9090	0
260	20241204	173400	859598670	9090	9090	9090	9090	0
261	20241204	173300	859598670	9090	9090	9090	9090	0
262	20241204	173200	859598670	9090	9090	9090	9090	0
263	20241204	173100	859598670	9090	9090	9090	9090	0
264	20241204	173000	859598670	9090	9090	9090	9090	0
265	20241204	172900	859598670	9090	9090	9090	9090	0
266	20241204	172800	859598670	9090	9090	9090	9090	0
267	20241204	172700	859598670	9090	9090	9090	9090	0
268	20241204	172600	859598670	9090	9090	9090	9090	0
269	20241204	172500	859598670	9090	9090	9090	9090	0
270	20241204	172400	859598670	9090	9090	9090	9090	0
271	20241204	172300	859598670	9090	9090	9090	9090	0
272	20241204	172200	859598670	9090	9090	9090	9090	880
273	20241204	172100	859598670	9090	9090	9090	9090	0
274	20241204	172000	859598670	9090	9090	9090	9090	0
275	20241204	171900	859598670	9090	9090	9090	9090	0
276	20241204	171800	859598670	9090	9090	9090	9090	0
277	20241204	171700	859598670	9090	9090	9090	9090	0
278	20241204	171600	859598670	9090	9090	9090	9090	0
279	20241204	171500	859598670	9090	9090	9090	9090	0
280	20241204	171400	859598670	9090	9090	9090	9090	0
281	20241204	171300	859598670	9090	9090	9090	9090	0
282	20241204	171200	859598670	9090	9090	9090	9090	0
283	20241204	171100	859598670	9090	9090	9090	9090	0
284	20241204	171000	859598670	9090	9090	9090	9090	0
285	20241204	170900	859598670	9090	9090	9090	9090	0
286	20241204	170800	859598670	9090	9090	9090	9090	0
287	20241204	170700	859598670	9090	9090	9090	9090	0
288	20241204	170600	859598670	9090	9090	9090	9090	0
289	20241204	170500	859598670	9090	9090	9090	9090	0
290	20241204	170400	859598670	9090	9090	9090	9090	0
291	20241204	170300	859598670	9090	9090	9090	9090	0
292	20241204	170200	859598670	9090	9090	9090	9090	0
293	20241204	170100	859598670	9090	9090	9090	9090	0
294	20241204	170000	859598670	9090	9090	9090	9090	0
295	20241204	165900	859598670	9090	9090	9090	9090	0
296	20241204	165800	859598670	9090	9090	9090	9090	0
297	20241204	165700	859598670	9090	9090	9090	9090	0
298	20241204	165600	859598670	9090	9090	9090	9090	0
299	20241204	165500	859598670	9090	9090	9090	9090	0
300	20241204	165400	859598670	9090	9090	9090	9090	0
301	20241204	165300	859598670	9090	9090	9090	9090	0
302	20241204	165200	859598670	9090	9090	9090	9090	880
303	20241204	165100	859598670	9090	9090	9090	9090	0
304	20241204	165000	859598670	9090	9090	9090	9090	0
305	20241204	164900	859598670	9090	9090	9090	9090	0
306	20241204	164800	859598670	9090	9090	9090	9090	0
307	20241204	164700	859598670	9090	9090	9090	9090	0
308	20241204	164600	859598670	9090	9090	9090	9090	0
309	20241204	164500	859598670	9090	9090	9090	9090	0
310	20241204	164400	859598670	9090	9090	9090	9090	0
311	20241204	164300	859598670	9090	9090	9090	9090	0
312	20241204	164200	859598670	9090	9090	9090	9090	0
313	20241204	164100	859598670	9090	9090	9090	9090	0
314	20241204	164000	859598670	9090	9090	9090	9090	0
315	20241204	163900	859598670	9090	9090	9090	9090	0
316	20241204	163800	859598670	9090	9090	9090	9090	0
317	20241204	163700	859598670	9090	9090	9090	9090	0
318	20241204	163600	859598670	9090	9090	9090	9090	0
319	20241204	163500	859598670	9090	9090	9090	9090	0
320	20241204	163400	859598670	9090	9090	9090	9090	0
321	20241204	163300	859598670	9090	9090	9090	9090	0
322	20241204	163200	859598670	9090	9090	9090	9090	0
323	20241204	163100	859598670	9090	9090	9090	9090	0
324	20241204	163000	859598670	9090	9090	9090	9090	0
325	20241204	162900	859598670	9090	9090	9090	9090	0
326	20241204	162800	859598670	9090	9090	9090	9090	0
327	20241204	162700	859598670	9090	9090	9090	9090	0
328	20241204	162600	859598670	9090	9090	9090	9090	0
329	20241204	162500	859598670	9090	9090	9090	9090	0
330	20241204	162400	859598670	9090	9090	9090	9090	0
331	20241204	162300	859598670	9090	9090	9090	9090	0
332	20241204	162200	859598670	9090	9090	9090	9090	880
333	20241204	162100	859598670	9090	9090	9090	9090	0
334	20241204	162000	859598670	9090	9090	9090	9090	0
335	20241204	161900	859598670	9090	9090	9090	9090	0
336	20241204	161800	859598670	9090	9090	9090	9090	0
337	20241204	161700	859598670	9090	9090	9090	9090	0
338	20241204	161600	859598670	9090	9090	9090	9090	0
339	20241204	161500	859598670	9090	9090	9090	9090	0
340	20241204	161400	859598670	9090	9090	9090	9090	0
341	20241204	161300	859598670	9090	9090	9090	9090	0
342	20241204	161200	859598670	9090	9090	9090	9090	0
343	20241204	161100	859598670	9090	9090	9090	9090	0
344	20241204	161000	859598670	9090	9090	9090	9090	0
345	20241204	160900	859598670	9090	9090	9090	9090	0
346	20241204	160800	859598670	9090	9090	9090	9090	0
347	20241204	160700	859598670	9090	9090	9090	9090	0
348	20241204	160600	859598670	9090	9090	9090	9090	0
349	20241204	160500	859598670	9090	9090	9090	9090	0
350	20241204	160400	859598670	9090	9090	9090	9090	0
351	20241204	160300	859598670	9090	9090	9090	9090	0
352	20241204	160200	859598670	9090	9090	9090	9090	0
353	20241204	160100	859598670	9090	9090	9090	9090	0
354	20241204	160000	859598670	9090	9090	9090	9090	0
355	20241204	155900	859598670	9090	9090	9090	9090	0
356	20241204	155800	859598670	9090	9090	9090	9090	0
357	20241204	155700	859598670	9090	9090	9090	9090	0
358	20241204	155600	859598670	9090	9090	9090	9090	0
359	20241204	155500	859598670	9090	9090	9090	9090	0
360	20241204	155400	859598670	9090	9090	9090	9090	0
361	20241204	155300	859598670	9090	9090	9090	9090	0
362	20241204	155200	859598670	9090	9090	9090	9090	880
363	20241204	155100	859598670	9090	9090	9090	9090	0
364	20241204	155000	859598670	9090	9090	9090	9090	0
365	20241204	154900	859598670	9090	9090	9090	9090	0
366	20241204	154800	859598670	9090	9090	9090	9090	0
367	20241204	154700	859598670	9090	9090	9090	9090	0
368	20241204	154600	859598670	9090	9090	9090	9090	0
369	20241204	154500	859598670	9090	9090	9090	9090	0
370	20241204	154400	859598670	9090	9090	9090	9090	0
371	20241204	154300	859598670	9090	9090	9090	9090	0
372	20241204	154200	859598670	9090	9090	9090	9090	0
373	20241204	154100	859598670	9090	9090	9090	9090	0
374	20241204	154000	859598670	9090	9090	9090	9090	0
375	20241204	153900	859598670	9090	9090	9090	9090	0
376	20241204	153800	859598670	9090	9090	9090	9090	0
377	20241204	153700	859598670	9090	9090	9090	9090	0
378	20241204	153600	859598670	9090	9090	9090	9090	0
379	20241204	153500	859598670	9090	9090	9090	9090	0
380	20241204	153400	859598670	9090	9090	9090	9090	0
381	20241204	153300	859598670	9090	9090	9090	9090	0
382	20241204	153200	859598670	9090	9090	9090	9090	0
383	20241204	153100	859598670	9090	9090	9090	9090	0
384	20241204	153000	859598670	9090	9090	9090	9090	880
385	20241204	152900	851599470	9130	9130	9130	9130	0
386	20241204	152800	851599470	9130	9130	9130	9130	0
387	20241204	152700	851599470	9130	9130	9130	9130	0
388	20241204	152600	851599470	9130	9130	9130	9130	0
389	20241204	152500	851599470	9130	9130	9130	9130	0
390	20241204	152400	851599470	9130	9130	9130	9130	0
391	20241204	152300	851599470	9130	9130	9130	9130	0
392	20241204	152200	851599470	9130	9130	9130	9130	0
393	20241204	152100	851599470	9130	9130	9130	9130	0
394	20241204	152000	851599470	9130	9130	9130	9130	0
395	20241204	151900	851599470	9130	9130	9130	9130	1
396	20241204	151800	851590340	9070	9100	9130	9070	512
397	20241204	151700	846938740	9100	9100	9100	9100	485
398	20241204	151600	842525240	9100	9100	9100	9100	32
399	20241204	151500	842234040	9080	9080	9080	9070	503
400	20241204	151400	837670110	9080	9090	9100	9080	818
401	20241204	151300	830241040	9100	9090	9100	9080	455
402	20241204	151200	826107510	9100	9120	9120	9100	538
403	20241204	151100	821210740	9130	9130	9130	9130	1
404	20241204	151000	821201610	9100	9130	9130	9100	404
405	20241204	150900	817525090	9100	9130	9130	9100	91
406	20241204	150800	816696960	9100	9110	9110	9100	1552
407	20241204	150700	802573750	9110	9150	9150	9110	149
408	20241204	150600	801215590	9150	9150	9150	9150	0
409	20241204	150500	801215590	9150	9150	9150	9150	10
410	20241204	150400	801124090	9140	9140	9140	9140	4
411	20241204	150300	801087530	9140	9150	9150	9140	8
412	20241204	150200	801014390	9150	9150	9150	9150	1
413	20241204	150100	801005240	9130	9130	9130	9130	9
414	20241204	150000	800923070	9150	9150	9150	9150	1
415	20241204	145900	800913920	9140	9140	9140	9140	0
416	20241204	145800	800913920	9140	9140	9140	9140	0
417	20241204	145700	800913920	9140	9140	9140	9140	0
418	20241204	145600	800913920	9140	9140	9140	9140	50
419	20241204	145500	800456920	9140	9140	9140	9140	0
420	20241204	145400	800456920	9140	9140	9140	9140	2
421	20241204	145300	800438640	9130	9140	9140	9130	20
422	20241204	145200	800255940	9130	9130	9130	9130	0
423	20241204	145100	800255940	9130	9130	9130	9130	0
424	20241204	145000	800255940	9130	9130	9130	9130	16
425	20241204	144900	800109860	9130	9130	9130	9120	80
426	20241204	144800	799380200	9130	9130	9130	9130	6
427	20241204	144700	799325420	9130	9130	9130	9130	0
428	20241204	144600	799325420	9130	9130	9130	9130	1
429	20241204	144500	799316290	9120	9120	9120	9120	0
430	20241204	144400	799316290	9120	9120	9120	9120	16
431	20241204	144300	799170370	9120	9120	9120	9120	6
432	20241204	144200	799115650	9110	9110	9110	9110	5
433	20241204	144100	799070100	9120	9120	9120	9120	0
434	20241204	144000	799070100	9120	9110	9120	9110	25
435	20241204	143900	798842300	9120	9120	9120	9120	0
436	20241204	143800	798842300	9120	9120	9120	9120	0
437	20241204	143700	798842300	9120	9120	9120	9120	7
438	20241204	143600	798778460	9120	9120	9120	9120	2
439	20241204	143500	798760220	9100	9100	9100	9100	0
440	20241204	143400	798760220	9100	9100	9100	9100	0
441	20241204	143300	798760220	9100	9100	9100	9100	0
442	20241204	143200	798760220	9100	9100	9100	9090	210
443	20241204	143100	796849240	9100	9100	9120	9100	317
444	20241204	143000	793964140	9090	9090	9090	9090	111
445	20241204	142900	792955150	9090	9090	9090	9090	20
446	20241204	142800	792773350	9090	9090	9090	9090	0
447	20241204	142700	792773350	9090	9090	9090	9090	0
448	20241204	142600	792773350	9090	9090	9090	9090	0
449	20241204	142500	792773350	9090	9090	9090	9090	10
450	20241204	142400	792682450	9090	9090	9090	9090	0
451	20241204	142300	792682450	9090	9090	9090	9090	100
452	20241204	142200	791773450	9050	9050	9050	9050	0
453	20241204	142100	791773450	9050	9050	9050	9050	0
454	20241204	142000	791773450	9050	9080	9080	9050	507
455	20241204	141900	787184890	9050	9050	9050	9050	0
456	20241204	141800	787184890	9050	9050	9050	9050	0
457	20241204	141700	787184890	9050	9050	9050	9050	77
458	20241204	141600	786488040	9070	9060	9070	9060	357
459	20241204	141500	783253610	9060	9060	9060	9060	0
460	20241204	141400	783253610	9060	9060	9060	9060	25
461	20241204	141300	783027110	9060	9070	9070	9060	774
462	20241204	141200	776014460	9090	9090	9090	9090	1
463	20241204	141100	776005370	9090	9090	9090	9090	1
464	20241204	141000	775996280	9070	9080	9080	9070	757
465	20241204	140900	769129260	9080	9080	9080	9080	5
466	20241204	140800	769083860	9080	9080	9080	9080	0
467	20241204	140700	769083860	9080	9080	9080	9080	103
468	20241204	140600	768148620	9080	9080	9080	9080	5
469	20241204	140500	768103220	9080	9080	9080	9080	2
470	20241204	140400	768085060	9090	9100	9100	9080	408
471	20241204	140300	764378480	9100	9110	9130	9100	353
472	20241204	140200	761163310	9130	9130	9130	9130	1
473	20241204	140100	761154180	9110	9110	9110	9110	14
474	20241204	140000	761026640	9100	9110	9110	9100	112
475	20241204	135900	760006930	9100	9100	9100	9100	0
476	20241204	135800	760006930	9100	9100	9100	9100	0
477	20241204	135700	760006930	9100	9100	9100	9100	0
478	20241204	135600	760006930	9100	9100	9100	9100	0
479	20241204	135500	760006930	9100	9100	9100	9100	0
480	20241204	135400	760006930	9100	9120	9120	9100	2057
481	20241204	135300	741282300	9120	9150	9150	9120	253
482	20241204	135200	738973890	9150	9150	9150	9150	10
483	20241204	135100	738882390	9150	9150	9150	9150	0
484	20241204	135000	738882390	9150	9150	9150	9150	411
485	20241204	134900	735121740	9230	9160	9230	9150	178
486	20241204	134800	733491310	9170	9170	9170	9170	0
487	20241204	134700	733491310	9170	9170	9170	9170	0
488	20241204	134600	733491310	9170	9170	9170	9170	0
489	20241204	134500	733491310	9170	9170	9170	9170	0
490	20241204	134400	733491310	9170	9170	9170	9170	0
491	20241204	134300	733491310	9170	9170	9170	9170	1
492	20241204	134200	733482140	9170	9170	9170	9170	0
493	20241204	134100	733482140	9170	9170	9170	9170	7
494	20241204	134000	733417950	9170	9180	9180	9170	2252
495	20241204	133900	712745770	9180	9180	9180	9180	0
496	20241204	133800	712745770	9180	9180	9180	9180	3
497	20241204	133700	712718230	9230	9230	9230	9230	10
498	20241204	133600	712625930	9230	9230	9230	9230	2
499	20241204	133500	712607470	9230	9230	9230	9230	0
500	20241204	133400	712607470	9230	9230	9230	9230	15
501	20241204	133300	712469020	9230	9230	9230	9230	2
502	20241204	133200	712450560	9180	9180	9180	9180	0
503	20241204	133100	712450560	9180	9180	9180	9180	0
504	20241204	133000	712450560	9180	9190	9190	9180	164
505	20241204	132900	710943540	9180	9180	9180	9180	14
506	20241204	132800	710815020	9230	9230	9230	9230	0
507	20241204	132700	710815020	9230	9230	9230	9230	65
508	20241204	132600	710215070	9230	9230	9230	9230	1
509	20241204	132500	710205840	9190	9200	9200	9190	2017
510	20241204	132400	691649600	9230	9230	9230	9230	0
511	20241204	132300	691649600	9230	9230	9230	9230	2
512	20241204	132200	691631140	9200	9200	9200	9200	71
513	20241204	132100	690977940	9190	9190	9190	9190	225
514	20241204	132000	688910190	9200	9200	9200	9200	29
515	20241204	131900	688643390	9210	9230	9230	9210	64
516	20241204	131800	688052870	9240	9240	9240	9240	0
517	20241204	131700	688052870	9240	9240	9240	9240	1
518	20241204	131600	688043630	9200	9200	9200	9200	582
519	20241204	131500	682689230	9190	9210	9210	9190	436
520	20241204	131400	678677400	9220	9220	9220	9220	0
521	20241204	131300	678677400	9220	9220	9220	9220	40
522	20241204	131200	678308600	9220	9220	9220	9220	6
523	20241204	131100	678253280	9230	9230	9230	9230	0
524	20241204	131000	678253280	9230	9220	9230	9220	80
525	20241204	130900	677515380	9230	9230	9230	9230	0
526	20241204	130800	677515380	9230	9230	9230	9230	1
527	20241204	130700	677506150	9220	9220	9220	9220	5
528	20241204	130600	677460050	9210	9210	9210	9210	10
529	20241204	130500	677367950	9210	9210	9210	9210	0
530	20241204	130400	677367950	9210	9210	9210	9210	188
531	20241204	130300	675636470	9210	9210	9210	9210	0
532	20241204	130200	675636470	9210	9210	9210	9210	14
533	20241204	130100	675507530	9210	9210	9210	9200	287
534	20241204	130000	672866750	9210	9240	9240	9210	62
535	20241204	125900	672295100	9230	9240	9240	9230	22
536	20241204	125800	672092030	9230	9230	9230	9230	200
537	20241204	125700	670246030	9230	9230	9230	9230	0
538	20241204	125600	670246030	9230	9230	9230	9230	10
539	20241204	125500	670153730	9230	9220	9230	9220	11
540	20241204	125400	670052300	9220	9200	9220	9200	22
541	20241204	125300	669849860	9230	9230	9230	9230	0
542	20241204	125200	669849860	9230	9190	9230	9190	401
543	20241204	125100	666164630	9170	9150	9180	9150	2015
544	20241204	125000	647691950	9140	9140	9140	9140	151
545	20241204	124900	646311810	9110	9110	9110	9110	1
546	20241204	124800	646302700	9110	9110	9110	9110	0
547	20241204	124700	646302700	9110	9110	9110	9110	0
548	20241204	124600	646302700	9110	9110	9110	9110	0
549	20241204	124500	646302700	9110	9110	9110	9110	100
550	20241204	124400	645391700	9110	9110	9110	9110	48
551	20241204	124300	644954420	9100	9120	9120	9100	69
552	20241204	124200	644326170	9150	9150	9150	9150	2
553	20241204	124100	644307870	9150	9150	9150	9150	1
554	20241204	124000	644298720	9150	9150	9150	9150	0
555	20241204	123900	644298720	9150	9150	9150	9150	0
556	20241204	123800	644298720	9150	9150	9150	9150	0
557	20241204	123700	644298720	9150	9150	9150	9150	1
558	20241204	123600	644289570	9100	9110	9110	9100	162
559	20241204	123500	642815190	9110	9130	9130	9110	112
560	20241204	123400	641794710	9110	9140	9140	9110	22
561	20241204	123300	641594170	9150	9150	9150	9150	30
562	20241204	123200	641319670	9140	9140	9140	9140	0
563	20241204	123100	641319670	9140	9140	9140	9140	81
564	20241204	123000	640579330	9110	9110	9110	9110	0
565	20241204	122900	640579330	9110	9110	9110	9110	0
566	20241204	122800	640579330	9110	9110	9110	9110	0
567	20241204	122700	640579330	9110	9110	9110	9110	0
568	20241204	122600	640579330	9110	9110	9110	9110	0
569	20241204	122500	640579330	9110	9110	9110	9110	0
570	20241204	122400	640579330	9110	9110	9110	9110	96
571	20241204	122300	639704770	9160	9160	9160	9160	0
572	20241204	122200	639704770	9160	9160	9160	9160	0
573	20241204	122100	639704770	9160	9160	9160	9160	0
574	20241204	122000	639704770	9160	9160	9160	9160	0
575	20241204	121900	639704770	9160	9160	9160	9160	10
576	20241204	121800	639613170	9110	9120	9120	9110	125
577	20241204	121700	638474320	9110	9110	9110	9110	0
578	20241204	121600	638474320	9110	9110	9110	9110	0
579	20241204	121500	638474320	9110	9110	9110	9110	0
580	20241204	121400	638474320	9110	9110	9110	9110	1131
581	20241204	121300	628170910	9170	9170	9170	9170	0
582	20241204	121200	628170910	9170	9170	9170	9170	11
583	20241204	121100	628070040	9110	9160	9160	9110	102
584	20241204	121000	627135820	9160	9160	9160	9160	50
585	20241204	120900	626677820	9160	9160	9160	9160	1
586	20241204	120800	626668660	9160	9160	9160	9160	10
587	20241204	120700	626577060	9160	9140	9160	9140	20
588	20241204	120600	626394180	9160	9120	9160	9120	60
589	20241204	120500	625845780	9120	9130	9130	9120	1693
590	20241204	120400	610391080	9140	9150	9150	9140	221
591	20241204	120300	608370080	9150	9150	9150	9150	14
592	20241204	120200	608241980	9150	9130	9160	9130	130
593	20241204	120100	607053020	9130	9120	9130	9120	243
594	20241204	120000	604836340	9110	9110	9110	9110	101
595	20241204	115900	603916230	9080	9080	9080	9080	0
596	20241204	115800	603916230	9080	9080	9080	9080	20
597	20241204	115700	603734630	9070	9070	9070	9070	0
598	20241204	115600	603734630	9070	9070	9070	9070	0
599	20241204	115500	603734630	9070	9070	9070	9070	0
600	20241204	115400	603734630	9070	9070	9070	9070	10
601	20241204	115300	603643930	9100	9100	9100	9100	6
602	20241204	115200	603589330	9100	9090	9100	9090	50
603	20241204	115100	603134460	9090	9090	9090	9090	0
604	20241204	115000	603134460	9090	9090	9090	9090	0
605	20241204	114900	603134460	9090	9090	9090	9090	0
606	20241204	114800	603134460	9090	9090	9090	9090	15
607	20241204	114700	602998110	9090	9090	9090	9090	0
608	20241204	114600	602998110	9090	9060	9090	9060	7
609	20241204	114500	602934660	9050	9060	9060	9050	233
610	20241204	114400	600825910	9060	9100	9100	9060	193
611	20241204	114300	599077110	9100	9100	9100	9100	3
612	20241204	114200	599049810	9100	9100	9100	9100	2
613	20241204	114100	599031610	9100	9100	9100	9100	6
614	20241204	114000	598977010	9100	9070	9100	9070	46
615	20241204	113900	598559760	9070	9070	9070	9070	63
616	20241204	113800	597988350	9070	9110	9110	9070	536
617	20241204	113700	593106480	9110	9110	9110	9110	0
618	20241204	113600	593106480	9110	9110	9110	9110	2
619	20241204	113500	593088260	9110	9110	9110	9110	0
620	20241204	113400	593088260	9110	9110	9110	9110	320
621	20241204	113300	590173060	9110	9110	9110	9110	0
622	20241204	113200	590173060	9110	9110	9110	9110	0
623	20241204	113100	590173060	9110	9110	9110	9110	0
624	20241204	113000	590173060	9110	9100	9110	9100	500
625	20241204	112900	585618280	9060	9060	9060	9060	0
626	20241204	112800	585618280	9060	9080	9080	9060	436
627	20241204	112700	581667260	9080	9110	9110	9080	16
628	20241204	112600	581521920	9110	9110	9110	9110	0
629	20241204	112500	581521920	9110	9110	9110	9110	0
630	20241204	112400	581521920	9110	9110	9110	9110	3
631	20241204	112300	581494590	9080	9080	9080	9080	23
632	20241204	112200	581285750	9070	9080	9080	9070	210
633	20241204	112100	579380450	9080	9080	9080	9080	1
634	20241204	112000	579371370	9080	9080	9080	9080	1
635	20241204	111900	579362290	9080	9080	9080	9080	0
636	20241204	111800	579362290	9080	9080	9080	9080	0
637	20241204	111700	579362290	9080	9080	9110	9080	114
638	20241204	111600	578326030	9080	9090	9090	9080	480
639	20241204	111500	573965630	9080	9080	9080	9080	5
640	20241204	111400	573920230	9110	9110	9110	9110	1
641	20241204	111300	573911120	9080	9080	9080	9080	1
642	20241204	111200	573902040	9070	9070	9070	9070	0
643	20241204	111100	573902040	9070	9110	9110	9070	211
644	20241204	111000	571987240	9110	9110	9110	9110	10
645	20241204	110900	571896140	9080	9090	9100	9080	105
646	20241204	110800	570940740	9080	9080	9080	9080	336
647	20241204	110700	567889860	9080	9070	9080	9070	43
648	20241204	110600	567499650	9050	9050	9050	9050	0
649	20241204	110500	567499650	9050	9060	9060	9050	76
650	20241204	110400	566811840	9060	9060	9060	9060	201
651	20241204	110300	564990780	9050	9050	9050	9050	0
652	20241204	110200	564990780	9050	9060	9060	9050	854
653	20241204	110100	557261620	9030	9130	9130	9000	4219
654	20241204	110000	518911900	9130	9130	9140	9130	334
655	20241204	105900	515861440	9120	9150	9150	9120	1262
656	20241204	105800	504333180	9150	9210	9210	9150	832
657	20241204	105700	496709430	9180	9180	9180	9180	40
658	20241204	105600	496342230	9210	9210	9210	9210	1
659	20241204	105500	496333020	9180	9180	9180	9180	14
660	20241204	105400	496204500	9210	9170	9210	9160	272
661	20241204	105300	493711460	9150	9150	9150	9150	0
662	20241204	105200	493711460	9150	9150	9150	9150	0
663	20241204	105100	493711460	9150	9150	9150	9150	0
664	20241204	105000	493711460	9150	9150	9150	9150	0
665	20241204	104900	493711460	9150	9190	9190	9150	1594
666	20241204	104800	479113190	9210	9210	9210	9210	0
667	20241204	104700	479113190	9210	9200	9210	9200	297
668	20241204	104600	476380670	9190	9190	9190	9190	0
669	20241204	104500	476380670	9190	9190	9190	9190	215
670	20241204	104400	474404820	9180	9160	9180	9160	6
671	20241204	104300	474349760	9160	9160	9160	9160	0
672	20241204	104200	474349760	9160	9170	9180	9160	146
673	20241204	104100	473011880	9170	9170	9170	9170	14
674	20241204	104000	472883500	9180	9170	9180	9170	84
675	20241204	103900	472112470	9170	9170	9170	9170	1
676	20241204	103800	472103300	9190	9190	9190	9190	1
677	20241204	103700	472094110	9150	9150	9150	9150	16
678	20241204	103600	471947710	9190	9150	9190	9140	401
679	20241204	103500	468281020	9200	9170	9200	9130	1563
680	20241204	103400	453973210	9200	9200	9200	9200	0
681	20241204	103300	453973210	9200	9200	9200	9200	0
682	20241204	103200	453973210	9200	9160	9200	9160	2
683	20241204	103100	453954850	9200	9150	9200	9150	42
684	20241204	103000	453568550	9210	9210	9210	9160	520
685	20241204	102900	448793550	9200	9200	9200	9200	282
686	20241204	102800	446199150	9210	9210	9210	9210	9
687	20241204	102700	446116260	9210	9210	9210	9210	0
688	20241204	102600	446116260	9210	9210	9210	9150	100
689	20241204	102500	445200780	9210	9180	9210	9160	562
690	20241204	102400	440047970	9220	9220	9220	9220	1
691	20241204	102300	440038750	9190	9230	9230	9180	646
692	20241204	102200	434107020	9190	9200	9200	9190	627
693	20241204	102100	428341630	9230	9220	9230	9200	34
694	20241204	102000	428028730	9200	9200	9200	9200	84
695	20241204	101900	427255930	9200	9220	9220	9200	114
696	20241204	101800	426206980	9200	9200	9200	9200	0
697	20241204	101700	426206980	9200	9200	9200	9200	386
698	20241204	101600	422655780	9210	9210	9250	9210	20
699	20241204	101500	422471540	9250	9220	9250	9210	55
700	20241204	101400	421964420	9210	9220	9220	9210	500
701	20241204	101300	417359370	9220	9220	9220	9220	102
702	20241204	101200	416418930	9220	9240	9240	9220	417
703	20241204	101100	412572800	9240	9240	9240	9240	101
704	20241204	101000	411639560	9240	9250	9300	9240	388
705	20241204	100900	408051030	9310	9310	9310	9310	0
706	20241204	100800	408051030	9310	9240	9310	9240	12
707	20241204	100700	407940080	9250	9270	9320	9250	936
708	20241204	100600	399267320	9270	9270	9270	9270	0
709	20241204	100500	399267320	9270	9260	9270	9260	51
710	20241204	100400	398794560	9260	9290	9290	9260	197
711	20241204	100300	396966640	9320	9320	9320	9310	61
712	20241204	100200	396398130	9320	9300	9320	9300	33
713	20241204	100100	396091190	9320	9320	9320	9320	1
714	20241204	100000	396081870	9310	9270	9330	9270	5
715	20241204	095900	396035320	9340	9290	9340	9290	442
716	20241204	095800	391912120	9330	9300	9330	9270	1433
717	20241204	095700	378597190	9330	9330	9330	9310	433
718	20241204	095600	374558700	9330	9330	9330	9330	0
719	20241204	095500	374558700	9330	9330	9330	9330	40
720	20241204	095400	374185500	9340	9340	9340	9340	0
721	20241204	095300	374185500	9340	9340	9340	9330	305
722	20241204	095200	371337150	9340	9270	9340	9270	153
723	20241204	095100	369915130	9270	9270	9270	9260	325
724	20241204	095000	366902810	9360	9270	9360	9270	120
725	20241204	094900	365783840	9270	9270	9330	9270	141
726	20241204	094800	364476710	9270	9250	9270	9250	161
727	20241204	094700	362986340	9270	9250	9270	9250	192
728	20241204	094600	361208670	9250	9210	9250	9210	46
729	20241204	094500	360784970	9250	9200	9250	9190	1919
730	20241204	094400	343115750	9190	9210	9210	9180	993
731	20241204	094300	333974350	9210	9210	9210	9210	87
732	20241204	094200	333173080	9200	9270	9270	9200	829
733	20241204	094100	325530180	9270	9290	9330	9240	2080
734	20241204	094000	306277950	9330	9390	9390	9290	1358
735	20241204	093900	293645910	9330	9400	9400	9330	427
736	20241204	093800	289661880	9400	9320	9400	9310	1191
737	20241204	093700	278551240	9330	9330	9400	9310	918
738	20241204	093600	269997380	9330	9360	9360	9330	1313
739	20241204	093500	257721170	9370	9420	9420	9370	145
740	20241204	093400	256361720	9380	9390	9420	9380	322
741	20241204	093300	253341260	9430	9460	9470	9360	1042
742	20241204	093200	243566350	9470	9420	9470	9370	2429
743	20241204	093100	220703920	9420	9470	9470	9420	312
744	20241204	093000	217764480	9480	9420	9480	9420	250
745	20241204	092900	215403480	9420	9440	9440	9420	690
746	20241204	092800	208902800	9450	9460	9460	9450	1285
747	20241204	092700	196757580	9520	9520	9520	9460	182
748	20241204	092600	195030580	9520	9490	9520	9460	628
749	20241204	092500	189082570	9470	9500	9500	9470	437
750	20241204	092400	184940740	9530	9490	9530	9490	122
751	20241204	092300	183782920	9520	9460	9520	9460	449
752	20241204	092200	179515700	9460	9470	9470	9460	501
753	20241204	092100	174771240	9460	9460	9460	9450	166
754	20241204	092000	173201780	9460	9520	9520	9460	975
755	20241204	091900	163970300	9520	9530	9530	9520	370
756	20241204	091800	160444900	9500	9490	9590	9490	452
757	20241204	091700	156135060	9490	9520	9520	9490	472
758	20241204	091600	151650110	9520	9560	9560	9520	1179
759	20241204	091500	140388620	9570	9640	9640	9570	906
760	20241204	091400	131691670	9640	9660	9720	9640	1833
761	20241204	091300	114004970	9740	9700	9740	9660	388
762	20241204	091200	110248160	9690	9750	9750	9670	69
763	20241204	091100	109576710	9750	9670	9750	9660	57
764	20241204	091000	109023480	9650	9650	9650	9650	0
765	20241204	090900	109023480	9650	9650	9650	9650	30
766	20241204	090800	108733980	9760	9770	9770	9760	11
767	20241204	090700	108626610	9640	9700	9700	9640	20
768	20241204	090600	108433750	9700	9690	9700	9640	1096
769	20241204	090500	97811610	9630	9620	9630	9620	77
770	20241204	090400	97070190	9690	9660	9700	9660	1025
771	20241204	090300	87132210	9660	9580	9660	9520	1827
772	20241204	090200	69529300	9520	9510	9550	9510	508
773	20241204	090100	64695530	9510	9450	9580	9450	131
774	20241204	090000	63445760	9460	9660	9660	9450	6669