KissMeData/347700/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	212200	1517197015	4145	4145	4145	4145	43996
3	20241211	212100	1517197015	4145	4145	4145	4145	0
4	20241211	212000	1517197015	4145	4145	4145	4145	0
5	20241211	211900	1517197015	4145	4145	4145	4145	0
6	20241211	211800	1517197015	4145	4145	4145	4145	0
7	20241211	211700	1517197015	4145	4145	4145	4145	0
8	20241211	211600	1517197015	4145	4145	4145	4145	0
9	20241211	211500	1517197015	4145	4145	4145	4145	0
10	20241211	211400	1517197015	4145	4145	4145	4145	0
11	20241211	211300	1517197015	4145	4145	4145	4145	0
12	20241211	211200	1517197015	4145	4145	4145	4145	0
13	20241211	211100	1517197015	4145	4145	4145	4145	0
14	20241211	211000	1517197015	4145	4145	4145	4145	0
15	20241211	210900	1517197015	4145	4145	4145	4145	0
16	20241211	210800	1517197015	4145	4145	4145	4145	0
17	20241211	210700	1517197015	4145	4145	4145	4145	0
18	20241211	210600	1517197015	4145	4145	4145	4145	0
19	20241211	210500	1517197015	4145	4145	4145	4145	0
20	20241211	210400	1517197015	4145	4145	4145	4145	0
21	20241211	210300	1517197015	4145	4145	4145	4145	0
22	20241211	210200	1517197015	4145	4145	4145	4145	0
23	20241211	210100	1517197015	4145	4145	4145	4145	0
24	20241211	210000	1517197015	4145	4145	4145	4145	0
25	20241211	205900	1517197015	4145	4145	4145	4145	0
26	20241211	205800	1517197015	4145	4145	4145	4145	0
27	20241211	205700	1517197015	4145	4145	4145	4145	0
28	20241211	205600	1517197015	4145	4145	4145	4145	0
29	20241211	205500	1517197015	4145	4145	4145	4145	0
30	20241211	205400	1517197015	4145	4145	4145	4145	0
31	20241211	205300	1517197015	4145	4145	4145	4145	0
32	20241211	205200	1517197015	4145	4145	4145	4145	43996
33	20241211	205100	1517197015	4145	4145	4145	4145	0
34	20241211	205000	1517197015	4145	4145	4145	4145	0
35	20241211	204900	1517197015	4145	4145	4145	4145	0
36	20241211	204800	1517197015	4145	4145	4145	4145	0
37	20241211	204700	1517197015	4145	4145	4145	4145	0
38	20241211	204600	1517197015	4145	4145	4145	4145	0
39	20241211	204500	1517197015	4145	4145	4145	4145	0
40	20241211	204400	1517197015	4145	4145	4145	4145	0
41	20241211	204300	1517197015	4145	4145	4145	4145	0
42	20241211	204200	1517197015	4145	4145	4145	4145	0
43	20241211	204100	1517197015	4145	4145	4145	4145	0
44	20241211	204000	1517197015	4145	4145	4145	4145	0
45	20241211	203900	1517197015	4145	4145	4145	4145	0
46	20241211	203800	1517197015	4145	4145	4145	4145	0
47	20241211	203700	1517197015	4145	4145	4145	4145	0
48	20241211	203600	1517197015	4145	4145	4145	4145	0
49	20241211	203500	1517197015	4145	4145	4145	4145	0
50	20241211	203400	1517197015	4145	4145	4145	4145	0
51	20241211	203300	1517197015	4145	4145	4145	4145	0
52	20241211	203200	1517197015	4145	4145	4145	4145	0
53	20241211	203100	1517197015	4145	4145	4145	4145	0
54	20241211	203000	1517197015	4145	4145	4145	4145	0
55	20241211	202900	1517197015	4145	4145	4145	4145	0
56	20241211	202800	1517197015	4145	4145	4145	4145	0
57	20241211	202700	1517197015	4145	4145	4145	4145	0
58	20241211	202600	1517197015	4145	4145	4145	4145	0
59	20241211	202500	1517197015	4145	4145	4145	4145	0
60	20241211	202400	1517197015	4145	4145	4145	4145	0
61	20241211	202300	1517197015	4145	4145	4145	4145	0
62	20241211	202200	1517197015	4145	4145	4145	4145	43996
63	20241211	202100	1517197015	4145	4145	4145	4145	0
64	20241211	202000	1517197015	4145	4145	4145	4145	0
65	20241211	201900	1517197015	4145	4145	4145	4145	0
66	20241211	201800	1517197015	4145	4145	4145	4145	0
67	20241211	201700	1517197015	4145	4145	4145	4145	0
68	20241211	201600	1517197015	4145	4145	4145	4145	0
69	20241211	201500	1517197015	4145	4145	4145	4145	0
70	20241211	201400	1517197015	4145	4145	4145	4145	0
71	20241211	201300	1517197015	4145	4145	4145	4145	0
72	20241211	201200	1517197015	4145	4145	4145	4145	0
73	20241211	201100	1517197015	4145	4145	4145	4145	0
74	20241211	201000	1517197015	4145	4145	4145	4145	0
75	20241211	200900	1517197015	4145	4145	4145	4145	0
76	20241211	200800	1517197015	4145	4145	4145	4145	0
77	20241211	200700	1517197015	4145	4145	4145	4145	0
78	20241211	200600	1517197015	4145	4145	4145	4145	0
79	20241211	200500	1517197015	4145	4145	4145	4145	0
80	20241211	200400	1517197015	4145	4145	4145	4145	0
81	20241211	200300	1517197015	4145	4145	4145	4145	0
82	20241211	200200	1517197015	4145	4145	4145	4145	0
83	20241211	200100	1517197015	4145	4145	4145	4145	0
84	20241211	200000	1517197015	4145	4145	4145	4145	0
85	20241211	195900	1517197015	4145	4145	4145	4145	0
86	20241211	195800	1517197015	4145	4145	4145	4145	0
87	20241211	195700	1517197015	4145	4145	4145	4145	0
88	20241211	195600	1517197015	4145	4145	4145	4145	0
89	20241211	195500	1517197015	4145	4145	4145	4145	0
90	20241211	195400	1517197015	4145	4145	4145	4145	0
91	20241211	195300	1517197015	4145	4145	4145	4145	0
92	20241211	195200	1517197015	4145	4145	4145	4145	43996
93	20241211	195100	1517197015	4145	4145	4145	4145	0
94	20241211	195000	1517197015	4145	4145	4145	4145	0
95	20241211	194900	1517197015	4145	4145	4145	4145	0
96	20241211	194800	1517197015	4145	4145	4145	4145	0
97	20241211	194700	1517197015	4145	4145	4145	4145	0
98	20241211	194600	1517197015	4145	4145	4145	4145	0
99	20241211	194500	1517197015	4145	4145	4145	4145	0
100	20241211	194400	1517197015	4145	4145	4145	4145	0
101	20241211	194300	1517197015	4145	4145	4145	4145	0
102	20241211	194200	1517197015	4145	4145	4145	4145	0
103	20241211	194100	1517197015	4145	4145	4145	4145	0
104	20241211	194000	1517197015	4145	4145	4145	4145	0
105	20241211	193900	1517197015	4145	4145	4145	4145	0
106	20241211	193800	1517197015	4145	4145	4145	4145	0
107	20241211	193700	1517197015	4145	4145	4145	4145	0
108	20241211	193600	1517197015	4145	4145	4145	4145	0
109	20241211	193500	1517197015	4145	4145	4145	4145	0
110	20241211	193400	1517197015	4145	4145	4145	4145	0
111	20241211	193300	1517197015	4145	4145	4145	4145	0
112	20241211	193200	1517197015	4145	4145	4145	4145	0
113	20241211	193100	1517197015	4145	4145	4145	4145	0
114	20241211	193000	1517197015	4145	4145	4145	4145	0
115	20241211	192900	1517197015	4145	4145	4145	4145	0
116	20241211	192800	1517197015	4145	4145	4145	4145	0
117	20241211	192700	1517197015	4145	4145	4145	4145	0
118	20241211	192600	1517197015	4145	4145	4145	4145	0
119	20241211	192500	1517197015	4145	4145	4145	4145	0
120	20241211	192400	1517197015	4145	4145	4145	4145	0
121	20241211	192300	1517197015	4145	4145	4145	4145	0
122	20241211	192200	1517197015	4145	4145	4145	4145	43996
123	20241211	192100	1517197015	4145	4145	4145	4145	0
124	20241211	192000	1517197015	4145	4145	4145	4145	0
125	20241211	191900	1517197015	4145	4145	4145	4145	0
126	20241211	191800	1517197015	4145	4145	4145	4145	0
127	20241211	191700	1517197015	4145	4145	4145	4145	0
128	20241211	191600	1517197015	4145	4145	4145	4145	0
129	20241211	191500	1517197015	4145	4145	4145	4145	0
130	20241211	191400	1517197015	4145	4145	4145	4145	0
131	20241211	191300	1517197015	4145	4145	4145	4145	0
132	20241211	191200	1517197015	4145	4145	4145	4145	0
133	20241211	191100	1517197015	4145	4145	4145	4145	0
134	20241211	191000	1517197015	4145	4145	4145	4145	0
135	20241211	190900	1517197015	4145	4145	4145	4145	0
136	20241211	190800	1517197015	4145	4145	4145	4145	0
137	20241211	190700	1517197015	4145	4145	4145	4145	0
138	20241211	190600	1517197015	4145	4145	4145	4145	0
139	20241211	190500	1517197015	4145	4145	4145	4145	0
140	20241211	190400	1517197015	4145	4145	4145	4145	0
141	20241211	190300	1517197015	4145	4145	4145	4145	0
142	20241211	190200	1517197015	4145	4145	4145	4145	0
143	20241211	190100	1517197015	4145	4145	4145	4145	0
144	20241211	190000	1517197015	4145	4145	4145	4145	0
145	20241211	185900	1517197015	4145	4145	4145	4145	0
146	20241211	185800	1517197015	4145	4145	4145	4145	0
147	20241211	185700	1517197015	4145	4145	4145	4145	0
148	20241211	185600	1517197015	4145	4145	4145	4145	0
149	20241211	185500	1517197015	4145	4145	4145	4145	0
150	20241211	185400	1517197015	4145	4145	4145	4145	0
151	20241211	185300	1517197015	4145	4145	4145	4145	0
152	20241211	185200	1517197015	4145	4145	4145	4145	43996
153	20241211	185100	1517197015	4145	4145	4145	4145	0
154	20241211	185000	1517197015	4145	4145	4145	4145	0
155	20241211	184900	1517197015	4145	4145	4145	4145	0
156	20241211	184800	1517197015	4145	4145	4145	4145	0
157	20241211	184700	1517197015	4145	4145	4145	4145	0
158	20241211	184600	1517197015	4145	4145	4145	4145	0
159	20241211	184500	1517197015	4145	4145	4145	4145	0
160	20241211	184400	1517197015	4145	4145	4145	4145	0
161	20241211	184300	1517197015	4145	4145	4145	4145	0
162	20241211	184200	1517197015	4145	4145	4145	4145	0
163	20241211	184100	1517197015	4145	4145	4145	4145	0
164	20241211	184000	1517197015	4145	4145	4145	4145	0
165	20241211	183900	1517197015	4145	4145	4145	4145	0
166	20241211	183800	1517197015	4145	4145	4145	4145	0
167	20241211	183700	1517197015	4145	4145	4145	4145	0
168	20241211	183600	1517197015	4145	4145	4145	4145	0
169	20241211	183500	1517197015	4145	4145	4145	4145	0
170	20241211	183400	1517197015	4145	4145	4145	4145	0
171	20241211	183300	1517197015	4145	4145	4145	4145	0
172	20241211	183200	1517197015	4145	4145	4145	4145	0
173	20241211	183100	1517197015	4145	4145	4145	4145	0
174	20241211	183000	1517197015	4145	4145	4145	4145	0
175	20241211	182900	1517197015	4145	4145	4145	4145	0
176	20241211	182800	1517197015	4145	4145	4145	4145	0
177	20241211	182700	1517197015	4145	4145	4145	4145	0
178	20241211	182600	1517197015	4145	4145	4145	4145	0
179	20241211	182500	1517197015	4145	4145	4145	4145	0
180	20241211	182400	1517197015	4145	4145	4145	4145	0
181	20241211	182300	1517197015	4145	4145	4145	4145	0
182	20241211	182200	1517197015	4145	4145	4145	4145	43996
183	20241211	182100	1517197015	4145	4145	4145	4145	0
184	20241211	182000	1517197015	4145	4145	4145	4145	0
185	20241211	181900	1517197015	4145	4145	4145	4145	0
186	20241211	181800	1517197015	4145	4145	4145	4145	0
187	20241211	181700	1517197015	4145	4145	4145	4145	0
188	20241211	181600	1517197015	4145	4145	4145	4145	0
189	20241211	181500	1517197015	4145	4145	4145	4145	0
190	20241211	181400	1517197015	4145	4145	4145	4145	0
191	20241211	181300	1517197015	4145	4145	4145	4145	0
192	20241211	181200	1517197015	4145	4145	4145	4145	0
193	20241211	181100	1517197015	4145	4145	4145	4145	0
194	20241211	181000	1517197015	4145	4145	4145	4145	0
195	20241211	180900	1517197015	4145	4145	4145	4145	0
196	20241211	180800	1517197015	4145	4145	4145	4145	0
197	20241211	180700	1517197015	4145	4145	4145	4145	0
198	20241211	180600	1517197015	4145	4145	4145	4145	0
199	20241211	180500	1517197015	4145	4145	4145	4145	0
200	20241211	180400	1517197015	4145	4145	4145	4145	0
201	20241211	180300	1517197015	4145	4145	4145	4145	0
202	20241211	180200	1517197015	4145	4145	4145	4145	0
203	20241211	180100	1517197015	4145	4145	4145	4145	0
204	20241211	180000	1517197015	4145	4145	4145	4145	0
205	20241211	175900	1517197015	4145	4145	4145	4145	0
206	20241211	175800	1517197015	4145	4145	4145	4145	0
207	20241211	175700	1517197015	4145	4145	4145	4145	0
208	20241211	175600	1517197015	4145	4145	4145	4145	0
209	20241211	175500	1517197015	4145	4145	4145	4145	0
210	20241211	175400	1517197015	4145	4145	4145	4145	0
211	20241211	175300	1517197015	4145	4145	4145	4145	0
212	20241211	175200	1517197015	4145	4145	4145	4145	43996
213	20241211	175100	1517197015	4145	4145	4145	4145	0
214	20241211	175000	1517197015	4145	4145	4145	4145	0
215	20241211	174900	1517197015	4145	4145	4145	4145	0
216	20241211	174800	1517197015	4145	4145	4145	4145	0
217	20241211	174700	1517197015	4145	4145	4145	4145	0
218	20241211	174600	1517197015	4145	4145	4145	4145	0
219	20241211	174500	1517197015	4145	4145	4145	4145	0
220	20241211	174400	1517197015	4145	4145	4145	4145	0
221	20241211	174300	1517197015	4145	4145	4145	4145	0
222	20241211	174200	1517197015	4145	4145	4145	4145	0
223	20241211	174100	1517197015	4145	4145	4145	4145	0
224	20241211	174000	1517197015	4145	4145	4145	4145	0
225	20241211	173900	1517197015	4145	4145	4145	4145	0
226	20241211	173800	1517197015	4145	4145	4145	4145	0
227	20241211	173700	1517197015	4145	4145	4145	4145	0
228	20241211	173600	1517197015	4145	4145	4145	4145	0
229	20241211	173500	1517197015	4145	4145	4145	4145	0
230	20241211	173400	1517197015	4145	4145	4145	4145	0
231	20241211	173300	1517197015	4145	4145	4145	4145	0
232	20241211	173200	1517197015	4145	4145	4145	4145	0
233	20241211	173100	1517197015	4145	4145	4145	4145	0
234	20241211	173000	1517197015	4145	4145	4145	4145	0
235	20241211	172900	1517197015	4145	4145	4145	4145	0
236	20241211	172800	1517197015	4145	4145	4145	4145	0
237	20241211	172700	1517197015	4145	4145	4145	4145	0
238	20241211	172600	1517197015	4145	4145	4145	4145	0
239	20241211	172500	1517197015	4145	4145	4145	4145	0
240	20241211	172400	1517197015	4145	4145	4145	4145	0
241	20241211	172300	1517197015	4145	4145	4145	4145	0
242	20241211	172200	1517197015	4145	4145	4145	4145	43996
243	20241211	172100	1517197015	4145	4145	4145	4145	0
244	20241211	172000	1517197015	4145	4145	4145	4145	0
245	20241211	171900	1517197015	4145	4145	4145	4145	0
246	20241211	171800	1517197015	4145	4145	4145	4145	0
247	20241211	171700	1517197015	4145	4145	4145	4145	0
248	20241211	171600	1517197015	4145	4145	4145	4145	0
249	20241211	171500	1517197015	4145	4145	4145	4145	0
250	20241211	171400	1517197015	4145	4145	4145	4145	0
251	20241211	171300	1517197015	4145	4145	4145	4145	0
252	20241211	171200	1517197015	4145	4145	4145	4145	0
253	20241211	171100	1517197015	4145	4145	4145	4145	0
254	20241211	171000	1517197015	4145	4145	4145	4145	0
255	20241211	170900	1517197015	4145	4145	4145	4145	0
256	20241211	170800	1517197015	4145	4145	4145	4145	0
257	20241211	170700	1517197015	4145	4145	4145	4145	0
258	20241211	170600	1517197015	4145	4145	4145	4145	0
259	20241211	170500	1517197015	4145	4145	4145	4145	0
260	20241211	170400	1517197015	4145	4145	4145	4145	0
261	20241211	170300	1517197015	4145	4145	4145	4145	0
262	20241211	170200	1517197015	4145	4145	4145	4145	0
263	20241211	170100	1517197015	4145	4145	4145	4145	0
264	20241211	170000	1517197015	4145	4145	4145	4145	0
265	20241211	165900	1517197015	4145	4145	4145	4145	0
266	20241211	165800	1517197015	4145	4145	4145	4145	0
267	20241211	165700	1517197015	4145	4145	4145	4145	0
268	20241211	165600	1517197015	4145	4145	4145	4145	0
269	20241211	165500	1517197015	4145	4145	4145	4145	0
270	20241211	165400	1517197015	4145	4145	4145	4145	0
271	20241211	165300	1517197015	4145	4145	4145	4145	0
272	20241211	165200	1517197015	4145	4145	4145	4145	43996
273	20241211	165100	1517197015	4145	4145	4145	4145	0
274	20241211	165000	1517197015	4145	4145	4145	4145	0
275	20241211	164900	1517197015	4145	4145	4145	4145	0
276	20241211	164800	1517197015	4145	4145	4145	4145	0
277	20241211	164700	1517197015	4145	4145	4145	4145	0
278	20241211	164600	1517197015	4145	4145	4145	4145	0
279	20241211	164500	1517197015	4145	4145	4145	4145	0
280	20241211	164400	1517197015	4145	4145	4145	4145	0
281	20241211	164300	1517197015	4145	4145	4145	4145	0
282	20241211	164200	1517197015	4145	4145	4145	4145	0
283	20241211	164100	1517197015	4145	4145	4145	4145	0
284	20241211	164000	1517197015	4145	4145	4145	4145	0
285	20241211	163900	1517197015	4145	4145	4145	4145	0
286	20241211	163800	1517197015	4145	4145	4145	4145	0
287	20241211	163700	1517197015	4145	4145	4145	4145	0
288	20241211	163600	1517197015	4145	4145	4145	4145	0
289	20241211	163500	1517197015	4145	4145	4145	4145	0
290	20241211	163400	1517197015	4145	4145	4145	4145	0
291	20241211	163300	1517197015	4145	4145	4145	4145	0
292	20241211	163200	1517197015	4145	4145	4145	4145	0
293	20241211	163100	1517197015	4145	4145	4145	4145	0
294	20241211	163000	1517197015	4145	4145	4145	4145	0
295	20241211	162900	1517197015	4145	4145	4145	4145	0
296	20241211	162800	1517197015	4145	4145	4145	4145	0
297	20241211	162700	1517197015	4145	4145	4145	4145	0
298	20241211	162600	1517197015	4145	4145	4145	4145	0
299	20241211	162500	1517197015	4145	4145	4145	4145	0
300	20241211	162400	1517197015	4145	4145	4145	4145	0
301	20241211	162300	1517197015	4145	4145	4145	4145	0
302	20241211	162200	1517197015	4145	4145	4145	4145	43996
303	20241211	162100	1517197015	4145	4145	4145	4145	0
304	20241211	162000	1517197015	4145	4145	4145	4145	0
305	20241211	161900	1517197015	4145	4145	4145	4145	0
306	20241211	161800	1517197015	4145	4145	4145	4145	0
307	20241211	161700	1517197015	4145	4145	4145	4145	0
308	20241211	161600	1517197015	4145	4145	4145	4145	0
309	20241211	161500	1517197015	4145	4145	4145	4145	0
310	20241211	161400	1517197015	4145	4145	4145	4145	0
311	20241211	161300	1517197015	4145	4145	4145	4145	0
312	20241211	161200	1517197015	4145	4145	4145	4145	0
313	20241211	161100	1517197015	4145	4145	4145	4145	0
314	20241211	161000	1517197015	4145	4145	4145	4145	0
315	20241211	160900	1517197015	4145	4145	4145	4145	0
316	20241211	160800	1517197015	4145	4145	4145	4145	0
317	20241211	160700	1517197015	4145	4145	4145	4145	0
318	20241211	160600	1517197015	4145	4145	4145	4145	0
319	20241211	160500	1517197015	4145	4145	4145	4145	0
320	20241211	160400	1517197015	4145	4145	4145	4145	0
321	20241211	160300	1517197015	4145	4145	4145	4145	0
322	20241211	160200	1517197015	4145	4145	4145	4145	0
323	20241211	160100	1517197015	4145	4145	4145	4145	0
324	20241211	160000	1517197015	4145	4145	4145	4145	0
325	20241211	155900	1517197015	4145	4145	4145	4145	0
326	20241211	155800	1517197015	4145	4145	4145	4145	0
327	20241211	155700	1517197015	4145	4145	4145	4145	0
328	20241211	155600	1517197015	4145	4145	4145	4145	0
329	20241211	155500	1517197015	4145	4145	4145	4145	0
330	20241211	155400	1517197015	4145	4145	4145	4145	0
331	20241211	155300	1517197015	4145	4145	4145	4145	0
332	20241211	155200	1517197015	4145	4145	4145	4145	43996
333	20241211	155100	1517197015	4145	4145	4145	4145	0
334	20241211	155000	1517197015	4145	4145	4145	4145	0
335	20241211	154900	1517197015	4145	4145	4145	4145	0
336	20241211	154800	1517197015	4145	4145	4145	4145	0
337	20241211	154700	1517197015	4145	4145	4145	4145	0
338	20241211	154600	1517197015	4145	4145	4145	4145	0
339	20241211	154500	1517197015	4145	4145	4145	4145	0
340	20241211	154400	1517197015	4145	4145	4145	4145	0
341	20241211	154300	1517197015	4145	4145	4145	4145	0
342	20241211	154200	1517197015	4145	4145	4145	4145	0
343	20241211	154100	1517197015	4145	4145	4145	4145	0
344	20241211	154000	1517197015	4145	4145	4145	4145	0
345	20241211	153900	1517197015	4145	4145	4145	4145	0
346	20241211	153800	1517197015	4145	4145	4145	4145	0
347	20241211	153700	1517197015	4145	4145	4145	4145	0
348	20241211	153600	1517197015	4145	4145	4145	4145	0
349	20241211	153500	1517197015	4145	4145	4145	4145	0
350	20241211	153400	1517197015	4145	4145	4145	4145	0
351	20241211	153300	1517197015	4145	4145	4145	4145	0
352	20241211	153200	1517197015	4145	4145	4145	4145	0
353	20241211	153100	1517197015	4145	4145	4145	4145	0
354	20241211	153000	1517197015	4145	4145	4145	4145	43996
355	20241211	152900	1334833595	4110	4110	4110	4110	0
356	20241211	152800	1334833595	4110	4110	4110	4110	0
357	20241211	152700	1334833595	4110	4110	4110	4110	0
358	20241211	152600	1334833595	4110	4110	4110	4110	0
359	20241211	152500	1334833595	4110	4110	4110	4110	0
360	20241211	152400	1334833595	4110	4110	4110	4110	0
361	20241211	152300	1334833595	4110	4110	4110	4110	0
362	20241211	152200	1334833595	4110	4110	4110	4110	0
363	20241211	152100	1334833595	4110	4110	4110	4110	0
364	20241211	152000	1334833595	4110	4110	4110	4110	0
365	20241211	151900	1334833595	4110	4090	4110	4085	1374
366	20241211	151800	1329189775	4110	4075	4110	4075	3987
367	20241211	151700	1312852440	4110	4120	4120	4075	1519
368	20241211	151600	1306604315	4120	4070	4125	4070	11347
369	20241211	151500	1259886695	4090	4100	4100	4070	4900
370	20241211	151400	1239827085	4100	4100	4100	4070	18882
371	20241211	151300	1162416820	4040	4040	4040	4040	0
372	20241211	151200	1162416820	4040	4015	4040	4015	33584
373	20241211	151100	1027256130	4015	4015	4015	4010	862
374	20241211	151000	1023796200	4015	4010	4015	4010	8952
375	20241211	150900	987886075	4010	4010	4010	4010	20
376	20241211	150800	987805875	4015	3985	4015	3985	29699
377	20241211	150700	869031670	3985	3985	3985	3985	899
378	20241211	150600	865449155	3980	3980	3980	3980	25
379	20241211	150500	865349655	3980	3980	3980	3980	30
380	20241211	150400	865230255	3980	3980	3980	3980	100
381	20241211	150300	864832255	3980	3980	3980	3980	0
382	20241211	150200	864832255	3980	3985	3985	3980	242
383	20241211	150100	863868535	3990	3990	3990	3990	0
384	20241211	150000	863868535	3990	3990	3990	3990	0
385	20241211	145900	863868535	3990	3990	3990	3990	0
386	20241211	145800	863868535	3990	3985	3990	3985	2846
387	20241211	145700	852518020	3985	3985	3985	3985	0
388	20241211	145600	852518020	3985	3985	3985	3985	0
389	20241211	145500	852518020	3985	3985	3985	3985	382
390	20241211	145400	850995750	3985	3985	3985	3985	1
391	20241211	145300	850991765	3975	3975	3975	3975	3
392	20241211	145200	850979840	3980	3975	3980	3975	115
393	20241211	145100	850522390	3975	3975	3975	3975	10
394	20241211	145000	850482640	3975	3980	3980	3975	2484
395	20241211	144900	840601320	3985	3985	3985	3985	60
396	20241211	144800	840362220	3985	3990	3990	3985	487
397	20241211	144700	838421520	3990	3990	3990	3990	1
398	20241211	144600	838417530	3990	3985	3990	3985	93
399	20241211	144500	838046710	3985	3985	3985	3985	0
400	20241211	144400	838046710	3985	3985	3985	3985	0
401	20241211	144300	838046710	3985	3980	3985	3980	332
402	20241211	144200	836725225	3990	3990	3990	3990	0
403	20241211	144100	836725225	3990	3990	3990	3990	0
404	20241211	144000	836725225	3990	3990	3990	3990	0
405	20241211	143900	836725225	3990	3980	3990	3980	466
406	20241211	143800	834870285	3980	3980	3980	3980	22
407	20241211	143700	834782725	3980	3980	3980	3980	280
408	20241211	143600	833668325	3980	3980	3980	3980	361
409	20241211	143500	832231545	3980	3980	3980	3980	38
410	20241211	143400	832080305	3975	3975	3975	3975	0
411	20241211	143300	832080305	3975	3975	3975	3975	157
412	20241211	143200	831456230	3970	3970	3970	3970	0
413	20241211	143100	831456230	3970	3970	3970	3970	276
414	20241211	143000	830360510	3965	3980	3980	3965	860
415	20241211	142900	826942775	3970	3975	3975	3970	2000
416	20241211	142800	818997655	3980	3980	3980	3980	1700
417	20241211	142700	812231655	3980	3980	3980	3980	0
418	20241211	142600	812231655	3980	3980	3980	3980	0
419	20241211	142500	812231655	3980	3980	3980	3980	0
420	20241211	142400	812231655	3980	3980	3980	3980	3010
421	20241211	142300	800251855	3975	3975	3975	3975	11
422	20241211	142200	800208130	3975	3975	3975	3975	500
423	20241211	142100	798220630	3975	3975	3975	3975	1
424	20241211	142000	798216655	3975	3980	3980	3975	2000
425	20241211	141900	790260990	3990	3985	3995	3985	2279
426	20241211	141800	781169095	3985	3980	3985	3975	3675
427	20241211	141700	766551430	3980	3980	3980	3980	1134
428	20241211	141600	762038110	3980	3965	3990	3965	4267
429	20241211	141500	745046450	3960	3960	3960	3960	0
430	20241211	141400	745046450	3960	3960	3960	3960	0
431	20241211	141300	745046450	3960	3980	3990	3960	4539
432	20241211	141200	726980060	3980	3980	3980	3980	331
433	20241211	141100	725662680	3985	3980	3985	3980	3100
434	20241211	141000	713318680	3980	3950	3980	3950	1626
435	20241211	140900	706851340	3965	3965	3965	3965	455
436	20241211	140800	705047265	3965	3955	3965	3955	804
437	20241211	140700	701863530	3960	3960	3960	3960	75
438	20241211	140600	701566530	3960	3960	3960	3960	0
439	20241211	140500	701566530	3960	3960	3960	3960	532
440	20241211	140400	699459810	3960	3950	3960	3935	2727
441	20241211	140300	688706650	3950	3955	3955	3950	3084
442	20241211	140200	676518030	3980	3980	3980	3980	500
443	20241211	140100	674528030	3980	3980	3980	3980	0
444	20241211	140000	674528030	3980	3980	3980	3980	0
445	20241211	135900	674528030	3980	3970	3980	3970	5500
446	20241211	135800	652641045	3970	3970	3970	3970	0
447	20241211	135700	652641045	3970	3970	3970	3970	1
448	20241211	135600	652637075	3950	3950	3950	3950	200
449	20241211	135500	651847075	3950	3950	3970	3950	496
450	20241211	135400	649887855	3950	3965	3965	3950	4196
451	20241211	135300	633266430	3960	3960	3960	3960	16
452	20241211	135200	633203070	3985	3985	3985	3985	0
453	20241211	135100	633203070	3985	3985	3985	3985	0
454	20241211	135000	633203070	3985	3985	3985	3985	0
455	20241211	134900	633203070	3985	3985	3985	3985	525
456	20241211	134800	631110945	3985	3985	3985	3985	0
457	20241211	134700	631110945	3985	3985	3985	3985	0
458	20241211	134600	631110945	3985	3985	3985	3985	0
459	20241211	134500	631110945	3985	3985	3985	3985	0
460	20241211	134400	631110945	3985	3980	3985	3980	127
461	20241211	134300	630604865	3990	3980	3990	3980	5845
462	20241211	134200	607320830	3970	3970	3975	3970	1797
463	20241211	134100	600186735	3945	3960	3980	3945	7985
464	20241211	134000	568460685	3955	3955	3955	3955	695
465	20241211	133900	565711960	3955	3955	3955	3955	0
466	20241211	133800	565711960	3955	3950	3955	3950	2
467	20241211	133700	565704055	3955	3955	3955	3955	0
468	20241211	133600	565704055	3955	3935	3955	3935	2013
469	20241211	133500	557766260	3915	3915	3915	3915	0
470	20241211	133400	557766260	3915	3915	3915	3915	0
471	20241211	133300	557766260	3915	3915	3915	3915	8
472	20241211	133200	557734940	3915	3930	3930	3915	6
473	20241211	133100	557711435	3930	3930	3930	3930	8
474	20241211	133000	557679995	3930	3930	3930	3930	0
475	20241211	132900	557679995	3930	3930	3930	3930	0
476	20241211	132800	557679995	3930	3930	3930	3930	60
477	20241211	132700	557444195	3930	3930	3930	3930	0
478	20241211	132600	557444195	3930	3930	3930	3930	0
479	20241211	132500	557444195	3930	3930	3930	3930	0
480	20241211	132400	557444195	3930	3930	3930	3930	2
481	20241211	132300	557436335	3915	3915	3915	3915	0
482	20241211	132200	557436335	3915	3915	3915	3915	8
483	20241211	132100	557405015	3930	3930	3930	3930	8
484	20241211	132000	557373575	3915	3915	3915	3915	33
485	20241211	131900	557244380	3930	3930	3930	3930	8
486	20241211	131800	557212940	3915	3915	3915	3915	0
487	20241211	131700	557212940	3915	3915	3915	3915	0
488	20241211	131600	557212940	3915	3915	3915	3915	0
489	20241211	131500	557212940	3915	3915	3915	3915	0
490	20241211	131400	557212940	3915	3915	3915	3915	0
491	20241211	131300	557212940	3915	3915	3915	3915	0
492	20241211	131200	557212940	3915	3915	3915	3915	0
493	20241211	131100	557212940	3915	3915	3915	3915	0
494	20241211	131000	557212940	3915	3915	3915	3915	0
495	20241211	130900	557212940	3915	3915	3915	3915	0
496	20241211	130800	557212940	3915	3920	3920	3915	806
497	20241211	130700	554056335	3920	3920	3920	3920	0
498	20241211	130600	554056335	3920	3920	3920	3920	0
499	20241211	130500	554056335	3920	3920	3920	3920	0
500	20241211	130400	554056335	3920	3920	3920	3920	0
501	20241211	130300	554056335	3920	3920	3920	3920	50
502	20241211	130200	553860335	3915	3915	3915	3915	0
503	20241211	130100	553860335	3915	3915	3915	3915	15
504	20241211	130000	553801610	3915	3915	3915	3915	55
505	20241211	125900	553586285	3915	3915	3915	3915	0
506	20241211	125800	553586285	3915	3915	3915	3915	0
507	20241211	125700	553586285	3915	3915	3915	3915	92
508	20241211	125600	553226105	3915	3915	3915	3915	0
509	20241211	125500	553226105	3915	3915	3915	3915	50
510	20241211	125400	553030355	3915	3915	3915	3915	1
511	20241211	125300	553026440	3915	3915	3915	3915	0
512	20241211	125200	553026440	3915	3920	3920	3915	720
513	20241211	125100	550204520	3945	3945	3945	3945	0
514	20241211	125000	550204520	3945	3945	3945	3945	250
515	20241211	124900	549218270	3945	3945	3945	3945	68
516	20241211	124800	548950010	3925	3925	3925	3925	0
517	20241211	124700	548950010	3925	3925	3925	3925	0
518	20241211	124600	548950010	3925	3925	3925	3925	0
519	20241211	124500	548950010	3925	3925	3925	3925	60
520	20241211	124400	548714510	3925	3925	3925	3925	36
521	20241211	124300	548573210	3925	3925	3925	3925	0
522	20241211	124200	548573210	3925	3925	3925	3925	1
523	20241211	124100	548569285	3925	3925	3925	3925	0
524	20241211	124000	548569285	3925	3925	3925	3925	0
525	20241211	123900	548569285	3925	3925	3925	3925	0
526	20241211	123800	548569285	3925	3925	3925	3925	200
527	20241211	123700	547784285	3925	3925	3925	3925	0
528	20241211	123600	547784285	3925	3925	3925	3925	0
529	20241211	123500	547784285	3925	3925	3925	3925	127
530	20241211	123400	547285810	3925	3925	3925	3925	0
531	20241211	123300	547285810	3925	3925	3925	3925	100
532	20241211	123200	546893310	3925	3935	3940	3925	131
533	20241211	123100	546378675	3930	3930	3930	3930	1
534	20241211	123000	546374745	3940	3940	3940	3940	103
535	20241211	122900	545968925	3950	3950	3950	3950	0
536	20241211	122800	545968925	3950	3950	3950	3950	119
537	20241211	122700	545498875	3955	3955	3955	3955	0
538	20241211	122600	545498875	3955	3955	3955	3955	2547
539	20241211	122500	535425490	3955	3955	3955	3955	1254
540	20241211	122400	530465920	3975	3975	3975	3975	1
541	20241211	122300	530461945	3975	3975	3975	3975	57
542	20241211	122200	530235370	3955	3955	3955	3955	0
543	20241211	122100	530235370	3955	3955	3955	3955	300
544	20241211	122000	529048870	3955	3955	3955	3955	0
545	20241211	121900	529048870	3955	3965	3970	3955	320
546	20241211	121800	527780790	3980	3980	3980	3980	3974
547	20241211	121700	511964270	3975	3975	3975	3975	0
548	20241211	121600	511964270	3975	3975	3975	3975	257
549	20241211	121500	510942695	3975	3975	3975	3975	784
550	20241211	121400	507826295	3975	3975	3975	3975	4
551	20241211	121300	507810395	3975	3950	3975	3950	7135
552	20241211	121200	479566065	3940	3940	3940	3940	171
553	20241211	121100	478892325	3940	3940	3940	3940	1063
554	20241211	121000	474704105	3940	3940	3940	3940	0
555	20241211	120900	474704105	3940	3940	3940	3940	57
556	20241211	120800	474479525	3925	3925	3925	3925	3
557	20241211	120700	474467750	3940	3940	3940	3940	0
558	20241211	120600	474467750	3940	3940	3940	3940	0
559	20241211	120500	474467750	3940	3940	3940	3940	0
560	20241211	120400	474467750	3940	3940	3940	3940	0
561	20241211	120300	474467750	3940	3940	3940	3940	58
562	20241211	120200	474239230	3915	3915	3915	3915	0
563	20241211	120100	474239230	3915	3915	3915	3915	0
564	20241211	120000	474239230	3915	3915	3915	3915	575
565	20241211	115900	471988105	3905	3905	3905	3905	0
566	20241211	115800	471988105	3905	3905	3905	3905	0
567	20241211	115700	471988105	3905	3920	3920	3905	2000
568	20241211	115600	464157685	3925	3925	3925	3925	604
569	20241211	115500	461786985	3925	3930	3930	3925	500
570	20241211	115400	459822900	3930	3930	3930	3930	1100
571	20241211	115300	455499900	3940	3940	3940	3940	20
572	20241211	115200	455421100	3925	3925	3925	3925	0
573	20241211	115100	455421100	3925	3925	3925	3925	0
574	20241211	115000	455421100	3925	3925	3925	3925	102
575	20241211	114900	455020750	3925	3925	3925	3925	53
576	20241211	114800	454812725	3935	3935	3935	3935	48
577	20241211	114700	454623845	3935	3935	3935	3935	150
578	20241211	114600	454033595	3935	3935	3935	3935	0
579	20241211	114500	454033595	3935	3935	3935	3935	238
580	20241211	114400	453097065	3935	3935	3935	3935	0
581	20241211	114300	453097065	3935	3935	3935	3935	0
582	20241211	114200	453097065	3935	3935	3935	3935	1
583	20241211	114100	453093130	3930	3935	3935	3930	1347
584	20241211	114000	447794055	3940	3950	3950	3940	610
585	20241211	113900	445390645	3940	3940	3940	3940	100
586	20241211	113800	444996645	3940	3940	3940	3940	9
587	20241211	113700	444961185	3935	3935	3935	3935	175
588	20241211	113600	444272560	3950	3945	3950	3945	857
589	20241211	113500	440891690	3950	3950	3950	3950	0
590	20241211	113400	440891690	3950	3950	3950	3950	2
591	20241211	113300	440883790	3950	3950	3950	3950	104
592	20241211	113200	440472990	3950	3950	3950	3950	85
593	20241211	113100	440137240	3945	3945	3945	3945	0
594	20241211	113000	440137240	3945	3935	3945	3935	103
595	20241211	112900	439731405	3945	3945	3945	3945	0
596	20241211	112800	439731405	3945	3945	3945	3945	0
597	20241211	112700	439731405	3945	3935	3945	3935	54
598	20241211	112600	439518875	3935	3935	3935	3935	949
599	20241211	112500	435784560	3925	3925	3925	3925	0
600	20241211	112400	435784560	3925	3925	3925	3925	193
601	20241211	112300	435027035	3930	3930	3930	3930	0
602	20241211	112200	435027035	3930	3930	3930	3930	289
603	20241211	112100	433891265	3935	3940	3940	3935	1634
604	20241211	112000	427454925	3950	3950	3950	3950	1300
605	20241211	111900	422319925	3950	3945	3950	3945	203
606	20241211	111800	421519080	3945	3950	3950	3940	591
607	20241211	111700	419186710	3950	3935	3950	3935	1951
608	20241211	111600	411498735	3920	3920	3920	3920	1222
609	20241211	111500	406708495	3950	3950	3950	3950	5
610	20241211	111400	406688745	3945	3935	3945	3935	1466
611	20241211	111300	400915390	3910	3910	3910	3910	1
612	20241211	111200	400911480	3915	3915	3915	3915	442
613	20241211	111100	399181050	3915	3915	3915	3915	0
614	20241211	111000	399181050	3915	3915	3915	3915	0
615	20241211	110900	399181050	3915	3915	3915	3915	18
616	20241211	110800	399110580	3910	3915	3915	3910	1000
617	20241211	110700	395200075	3910	3930	3930	3910	1781
618	20241211	110600	388233255	3915	3925	3925	3915	2655
619	20241211	110500	377836895	3930	3930	3930	3930	119
620	20241211	110400	377369225	3935	3935	3935	3935	1014
621	20241211	110300	373379135	3945	3945	3945	3945	177
622	20241211	110200	372680870	3955	3955	3955	3955	1
623	20241211	110100	372676915	3945	3945	3945	3945	650
624	20241211	110000	370112665	3945	3945	3945	3945	8
625	20241211	105900	370081105	3945	3950	3950	3945	981
626	20241211	105800	366208060	3960	3960	3960	3960	0
627	20241211	105700	366208060	3960	3960	3960	3960	90
628	20241211	105600	365851660	3960	3960	3960	3960	80
629	20241211	105500	365534860	3960	3950	3960	3950	260
630	20241211	105400	364507615	3945	3945	3945	3945	10
631	20241211	105300	364468165	3950	3950	3950	3950	100
632	20241211	105200	364073165	3950	3950	3950	3950	0
633	20241211	105100	364073165	3950	3950	3950	3950	44
634	20241211	105000	363899365	3945	3950	3950	3945	644
635	20241211	104900	361358780	3950	3950	3950	3950	0
636	20241211	104800	361358780	3950	3950	3950	3950	51
637	20241211	104700	361157330	3950	3950	3950	3950	49
638	20241211	104600	360963780	3950	3950	3950	3950	2
639	20241211	104500	360955880	3960	3960	3960	3960	0
640	20241211	104400	360955880	3960	3960	3960	3960	44
641	20241211	104300	360781640	3960	3960	3965	3960	851
642	20241211	104200	357411610	3960	3945	3960	3945	368
643	20241211	104100	355954480	3945	3945	3950	3945	3559
644	20241211	104000	341903065	3945	3935	3945	3935	507
645	20241211	103900	339903370	3940	3940	3940	3940	1
646	20241211	103800	339899430	3940	3940	3940	3940	0
647	20241211	103700	339899430	3940	3940	3940	3940	546
648	20241211	103600	337748190	3940	3930	3945	3930	2931
649	20241211	103500	326209680	3930	3940	3950	3930	3570
650	20241211	103400	312139790	3940	3950	3950	3935	561
651	20241211	103300	309929400	3950	3945	3950	3935	2539
652	20241211	103200	299913085	3945	3930	3945	3930	3308
653	20241211	103100	286890140	3925	3915	3925	3915	997
654	20241211	103000	282980830	3915	3915	3915	3905	295
655	20241211	102900	281826075	3915	3910	3915	3910	104
656	20241211	102800	281419415	3915	3900	3915	3875	1566
657	20241211	102700	275345875	3880	3885	3900	3880	757
658	20241211	102600	272404370	3900	3885	3900	3880	49
659	20241211	102500	272213880	3900	3900	3900	3900	6
660	20241211	102400	272190480	3900	3900	3900	3900	2
661	20241211	102300	272182680	3880	3890	3890	3880	407
662	20241211	102200	270602320	3920	3915	3920	3915	301
663	20241211	102100	269423460	3920	3925	3925	3890	1203
664	20241211	102000	264711580	3925	3930	3930	3900	2406
665	20241211	101900	255283525	3930	3900	3935	3900	8058
666	20241211	101800	223851330	3900	3900	3900	3895	501
667	20241211	101700	221899775	3900	3900	3900	3900	33
668	20241211	101600	221771075	3900	3885	3900	3885	2428
669	20241211	101500	212321755	3885	3880	3885	3880	508
670	20241211	101400	210350710	3880	3880	3880	3880	38
671	20241211	101300	210203270	3880	3885	3885	3880	36
672	20241211	101200	210063515	3885	3880	3885	3880	738
673	20241211	101100	207199655	3880	3885	3885	3880	26
674	20241211	101000	207098720	3885	3895	3900	3855	2967
675	20241211	100900	195542065	3895	3855	3895	3845	3010
676	20241211	100800	183887250	3855	3855	3855	3855	0
677	20241211	100700	183887250	3855	3855	3855	3855	0
678	20241211	100600	183887250	3855	3855	3855	3855	1
679	20241211	100500	183883395	3850	3850	3850	3845	704
680	20241211	100400	181173000	3845	3850	3850	3845	3
681	20241211	100300	181161460	3850	3845	3850	3845	169
682	20241211	100200	180511650	3850	3850	3850	3850	0
683	20241211	100100	180511650	3850	3850	3850	3830	46
684	20241211	100000	180334590	3850	3850	3850	3850	0
685	20241211	095900	180334590	3850	3850	3850	3850	0
686	20241211	095800	180334590	3850	3850	3850	3850	0
687	20241211	095700	180334590	3850	3850	3850	3850	112
688	20241211	095600	179903390	3825	3830	3830	3825	1000
689	20241211	095500	176075735	3855	3850	3855	3850	782
690	20241211	095400	173062780	3850	3850	3850	3850	0
691	20241211	095300	173062780	3850	3850	3850	3850	972
692	20241211	095200	169320580	3845	3845	3845	3845	250
693	20241211	095100	168359330	3850	3840	3850	3840	2000
694	20241211	095000	160664255	3840	3835	3840	3835	1244
695	20241211	094900	155888575	3820	3820	3820	3820	0
696	20241211	094800	155888575	3820	3815	3820	3815	311
697	20241211	094700	154700580	3820	3820	3820	3820	694
698	20241211	094600	152049500	3830	3830	3830	3830	1
699	20241211	094500	152045670	3835	3835	3835	3835	806
700	20241211	094400	148954660	3835	3835	3835	3835	1
701	20241211	094300	148950825	3835	3835	3835	3835	100
702	20241211	094200	148567325	3835	3835	3835	3835	10
703	20241211	094100	148528975	3835	3830	3835	3830	1112
704	20241211	094000	144270000	3830	3830	3830	3830	52
705	20241211	093900	144070840	3830	3830	3830	3830	0
706	20241211	093800	144070840	3830	3815	3830	3815	83
707	20241211	093700	143752965	3810	3810	3810	3810	82
708	20241211	093600	143440545	3825	3825	3825	3825	199
709	20241211	093500	142679370	3810	3805	3810	3805	54
710	20241211	093400	142473635	3810	3810	3810	3810	0
711	20241211	093300	142473635	3810	3810	3810	3810	242
712	20241211	093200	141551615	3810	3805	3810	3805	672
713	20241211	093100	138991490	3810	3795	3810	3795	551
714	20241211	093000	136897130	3785	3780	3785	3780	773
715	20241211	092900	133973340	3765	3765	3765	3765	5209
716	20241211	092800	114361455	3765	3765	3765	3765	0
717	20241211	092700	114361455	3765	3765	3765	3765	0
718	20241211	092600	114361455	3765	3790	3790	3765	196
719	20241211	092500	113622580	3785	3785	3785	3780	154
720	20241211	092400	113040135	3795	3795	3795	3795	40
721	20241211	092300	112888335	3800	3800	3800	3800	131
722	20241211	092200	112390535	3800	3800	3800	3795	1570
723	20241211	092100	106431365	3800	3810	3810	3800	44
724	20241211	092000	106263865	3810	3815	3815	3810	2264
725	20241211	091900	97627195	3815	3815	3815	3815	0
726	20241211	091800	97627195	3815	3815	3815	3815	5
727	20241211	091700	97608120	3815	3815	3815	3815	0
728	20241211	091600	97608120	3815	3835	3835	3815	1750
729	20241211	091500	90901870	3845	3845	3845	3845	0
730	20241211	091400	90901870	3845	3840	3850	3840	532
731	20241211	091300	88858225	3840	3835	3840	3835	50
732	20241211	091200	88666230	3840	3840	3840	3840	491
733	20241211	091100	86780790	3840	3830	3840	3830	655
734	20241211	091000	84267315	3830	3815	3830	3810	1021
735	20241211	090900	80369290	3765	3765	3765	3765	135
736	20241211	090800	79861015	3765	3765	3765	3765	3
737	20241211	090700	79849720	3765	3765	3765	3765	2
738	20241211	090600	79842190	3820	3805	3820	3805	1403
739	20241211	090500	74494765	3800	3780	3800	3760	1327
740	20241211	090400	69475135	3780	3775	3780	3765	489
741	20241211	090300	67632930	3780	3825	3835	3780	4370
742	20241211	090200	50928120	3825	3760	3825	3750	1113
743	20241211	090100	46712885	3760	3705	3800	3705	1827
744	20241211	090000	39886490	3700	3675	3705	3675	10841