KissMeData/452190/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	214900	1037019145	3000	3000	3000	3000	9007
3	20241210	214800	1037019145	3000	3000	3000	3000	0
4	20241210	214700	1037019145	3000	3000	3000	3000	0
5	20241210	214600	1037019145	3000	3000	3000	3000	0
6	20241210	214500	1037019145	3000	3000	3000	3000	0
7	20241210	214400	1037019145	3000	3000	3000	3000	0
8	20241210	214300	1037019145	3000	3000	3000	3000	0
9	20241210	214200	1037019145	3000	3000	3000	3000	0
10	20241210	214100	1037019145	3000	3000	3000	3000	0
11	20241210	214000	1037019145	3000	3000	3000	3000	0
12	20241210	213900	1037019145	3000	3000	3000	3000	0
13	20241210	213800	1037019145	3000	3000	3000	3000	0
14	20241210	213700	1037019145	3000	3000	3000	3000	0
15	20241210	213600	1037019145	3000	3000	3000	3000	0
16	20241210	213500	1037019145	3000	3000	3000	3000	0
17	20241210	213400	1037019145	3000	3000	3000	3000	0
18	20241210	213300	1037019145	3000	3000	3000	3000	0
19	20241210	213200	1037019145	3000	3000	3000	3000	0
20	20241210	213100	1037019145	3000	3000	3000	3000	0
21	20241210	213000	1037019145	3000	3000	3000	3000	0
22	20241210	212900	1037019145	3000	3000	3000	3000	0
23	20241210	212800	1037019145	3000	3000	3000	3000	0
24	20241210	212700	1037019145	3000	3000	3000	3000	0
25	20241210	212600	1037019145	3000	3000	3000	3000	0
26	20241210	212500	1037019145	3000	3000	3000	3000	0
27	20241210	212400	1037019145	3000	3000	3000	3000	0
28	20241210	212300	1037019145	3000	3000	3000	3000	0
29	20241210	212200	1037019145	3000	3000	3000	3000	0
30	20241210	212100	1037019145	3000	3000	3000	3000	0
31	20241210	212000	1037019145	3000	3000	3000	3000	0
32	20241210	211900	1037019145	3000	3000	3000	3000	9007
33	20241210	211800	1037019145	3000	3000	3000	3000	0
34	20241210	211700	1037019145	3000	3000	3000	3000	0
35	20241210	211600	1037019145	3000	3000	3000	3000	0
36	20241210	211500	1037019145	3000	3000	3000	3000	0
37	20241210	211400	1037019145	3000	3000	3000	3000	0
38	20241210	211300	1037019145	3000	3000	3000	3000	0
39	20241210	211200	1037019145	3000	3000	3000	3000	0
40	20241210	211100	1037019145	3000	3000	3000	3000	0
41	20241210	211000	1037019145	3000	3000	3000	3000	0
42	20241210	210900	1037019145	3000	3000	3000	3000	0
43	20241210	210800	1037019145	3000	3000	3000	3000	0
44	20241210	210700	1037019145	3000	3000	3000	3000	0
45	20241210	210600	1037019145	3000	3000	3000	3000	0
46	20241210	210500	1037019145	3000	3000	3000	3000	0
47	20241210	210400	1037019145	3000	3000	3000	3000	0
48	20241210	210300	1037019145	3000	3000	3000	3000	0
49	20241210	210200	1037019145	3000	3000	3000	3000	0
50	20241210	210100	1037019145	3000	3000	3000	3000	0
51	20241210	210000	1037019145	3000	3000	3000	3000	0
52	20241210	205900	1037019145	3000	3000	3000	3000	0
53	20241210	205800	1037019145	3000	3000	3000	3000	0
54	20241210	205700	1037019145	3000	3000	3000	3000	0
55	20241210	205600	1037019145	3000	3000	3000	3000	0
56	20241210	205500	1037019145	3000	3000	3000	3000	0
57	20241210	205400	1037019145	3000	3000	3000	3000	0
58	20241210	205300	1037019145	3000	3000	3000	3000	0
59	20241210	205200	1037019145	3000	3000	3000	3000	0
60	20241210	205100	1037019145	3000	3000	3000	3000	0
61	20241210	205000	1037019145	3000	3000	3000	3000	0
62	20241210	204900	1037019145	3000	3000	3000	3000	9007
63	20241210	204800	1037019145	3000	3000	3000	3000	0
64	20241210	204700	1037019145	3000	3000	3000	3000	0
65	20241210	204600	1037019145	3000	3000	3000	3000	0
66	20241210	204500	1037019145	3000	3000	3000	3000	0
67	20241210	204400	1037019145	3000	3000	3000	3000	0
68	20241210	204300	1037019145	3000	3000	3000	3000	0
69	20241210	204200	1037019145	3000	3000	3000	3000	0
70	20241210	204100	1037019145	3000	3000	3000	3000	0
71	20241210	204000	1037019145	3000	3000	3000	3000	0
72	20241210	203900	1037019145	3000	3000	3000	3000	0
73	20241210	203800	1037019145	3000	3000	3000	3000	0
74	20241210	203700	1037019145	3000	3000	3000	3000	0
75	20241210	203600	1037019145	3000	3000	3000	3000	0
76	20241210	203500	1037019145	3000	3000	3000	3000	0
77	20241210	203400	1037019145	3000	3000	3000	3000	0
78	20241210	203300	1037019145	3000	3000	3000	3000	0
79	20241210	203200	1037019145	3000	3000	3000	3000	0
80	20241210	203100	1037019145	3000	3000	3000	3000	0
81	20241210	203000	1037019145	3000	3000	3000	3000	0
82	20241210	202900	1037019145	3000	3000	3000	3000	0
83	20241210	202800	1037019145	3000	3000	3000	3000	0
84	20241210	202700	1037019145	3000	3000	3000	3000	0
85	20241210	202600	1037019145	3000	3000	3000	3000	0
86	20241210	202500	1037019145	3000	3000	3000	3000	0
87	20241210	202400	1037019145	3000	3000	3000	3000	0
88	20241210	202300	1037019145	3000	3000	3000	3000	0
89	20241210	202200	1037019145	3000	3000	3000	3000	0
90	20241210	202100	1037019145	3000	3000	3000	3000	0
91	20241210	202000	1037019145	3000	3000	3000	3000	0
92	20241210	201900	1037019145	3000	3000	3000	3000	9007
93	20241210	201800	1037019145	3000	3000	3000	3000	0
94	20241210	201700	1037019145	3000	3000	3000	3000	0
95	20241210	201600	1037019145	3000	3000	3000	3000	0
96	20241210	201500	1037019145	3000	3000	3000	3000	0
97	20241210	201400	1037019145	3000	3000	3000	3000	0
98	20241210	201300	1037019145	3000	3000	3000	3000	0
99	20241210	201200	1037019145	3000	3000	3000	3000	0
100	20241210	201100	1037019145	3000	3000	3000	3000	0
101	20241210	201000	1037019145	3000	3000	3000	3000	0
102	20241210	200900	1037019145	3000	3000	3000	3000	0
103	20241210	200800	1037019145	3000	3000	3000	3000	0
104	20241210	200700	1037019145	3000	3000	3000	3000	0
105	20241210	200600	1037019145	3000	3000	3000	3000	0
106	20241210	200500	1037019145	3000	3000	3000	3000	0
107	20241210	200400	1037019145	3000	3000	3000	3000	0
108	20241210	200300	1037019145	3000	3000	3000	3000	0
109	20241210	200200	1037019145	3000	3000	3000	3000	0
110	20241210	200100	1037019145	3000	3000	3000	3000	0
111	20241210	200000	1037019145	3000	3000	3000	3000	0
112	20241210	195900	1037019145	3000	3000	3000	3000	0
113	20241210	195800	1037019145	3000	3000	3000	3000	0
114	20241210	195700	1037019145	3000	3000	3000	3000	0
115	20241210	195600	1037019145	3000	3000	3000	3000	0
116	20241210	195500	1037019145	3000	3000	3000	3000	0
117	20241210	195400	1037019145	3000	3000	3000	3000	0
118	20241210	195300	1037019145	3000	3000	3000	3000	0
119	20241210	195200	1037019145	3000	3000	3000	3000	0
120	20241210	195100	1037019145	3000	3000	3000	3000	0
121	20241210	195000	1037019145	3000	3000	3000	3000	0
122	20241210	194900	1037019145	3000	3000	3000	3000	9007
123	20241210	194800	1037019145	3000	3000	3000	3000	0
124	20241210	194700	1037019145	3000	3000	3000	3000	0
125	20241210	194600	1037019145	3000	3000	3000	3000	0
126	20241210	194500	1037019145	3000	3000	3000	3000	0
127	20241210	194400	1037019145	3000	3000	3000	3000	0
128	20241210	194300	1037019145	3000	3000	3000	3000	0
129	20241210	194200	1037019145	3000	3000	3000	3000	0
130	20241210	194100	1037019145	3000	3000	3000	3000	0
131	20241210	194000	1037019145	3000	3000	3000	3000	0
132	20241210	193900	1037019145	3000	3000	3000	3000	0
133	20241210	193800	1037019145	3000	3000	3000	3000	0
134	20241210	193700	1037019145	3000	3000	3000	3000	0
135	20241210	193600	1037019145	3000	3000	3000	3000	0
136	20241210	193500	1037019145	3000	3000	3000	3000	0
137	20241210	193400	1037019145	3000	3000	3000	3000	0
138	20241210	193300	1037019145	3000	3000	3000	3000	0
139	20241210	193200	1037019145	3000	3000	3000	3000	0
140	20241210	193100	1037019145	3000	3000	3000	3000	0
141	20241210	193000	1037019145	3000	3000	3000	3000	0
142	20241210	192900	1037019145	3000	3000	3000	3000	0
143	20241210	192800	1037019145	3000	3000	3000	3000	0
144	20241210	192700	1037019145	3000	3000	3000	3000	0
145	20241210	192600	1037019145	3000	3000	3000	3000	0
146	20241210	192500	1037019145	3000	3000	3000	3000	0
147	20241210	192400	1037019145	3000	3000	3000	3000	0
148	20241210	192300	1037019145	3000	3000	3000	3000	0
149	20241210	192200	1037019145	3000	3000	3000	3000	0
150	20241210	192100	1037019145	3000	3000	3000	3000	0
151	20241210	192000	1037019145	3000	3000	3000	3000	0
152	20241210	191900	1037019145	3000	3000	3000	3000	9007
153	20241210	191800	1037019145	3000	3000	3000	3000	0
154	20241210	191700	1037019145	3000	3000	3000	3000	0
155	20241210	191600	1037019145	3000	3000	3000	3000	0
156	20241210	191500	1037019145	3000	3000	3000	3000	0
157	20241210	191400	1037019145	3000	3000	3000	3000	0
158	20241210	191300	1037019145	3000	3000	3000	3000	0
159	20241210	191200	1037019145	3000	3000	3000	3000	0
160	20241210	191100	1037019145	3000	3000	3000	3000	0
161	20241210	191000	1037019145	3000	3000	3000	3000	0
162	20241210	190900	1037019145	3000	3000	3000	3000	0
163	20241210	190800	1037019145	3000	3000	3000	3000	0
164	20241210	190700	1037019145	3000	3000	3000	3000	0
165	20241210	190600	1037019145	3000	3000	3000	3000	0
166	20241210	190500	1037019145	3000	3000	3000	3000	0
167	20241210	190400	1037019145	3000	3000	3000	3000	0
168	20241210	190300	1037019145	3000	3000	3000	3000	0
169	20241210	190200	1037019145	3000	3000	3000	3000	0
170	20241210	190100	1037019145	3000	3000	3000	3000	0
171	20241210	190000	1037019145	3000	3000	3000	3000	0
172	20241210	185900	1037019145	3000	3000	3000	3000	0
173	20241210	185800	1037019145	3000	3000	3000	3000	0
174	20241210	185700	1037019145	3000	3000	3000	3000	0
175	20241210	185600	1037019145	3000	3000	3000	3000	0
176	20241210	185500	1037019145	3000	3000	3000	3000	0
177	20241210	185400	1037019145	3000	3000	3000	3000	0
178	20241210	185300	1037019145	3000	3000	3000	3000	0
179	20241210	185200	1037019145	3000	3000	3000	3000	0
180	20241210	185100	1037019145	3000	3000	3000	3000	0
181	20241210	185000	1037019145	3000	3000	3000	3000	0
182	20241210	184900	1037019145	3000	3000	3000	3000	9007
183	20241210	184800	1037019145	3000	3000	3000	3000	0
184	20241210	184700	1037019145	3000	3000	3000	3000	0
185	20241210	184600	1037019145	3000	3000	3000	3000	0
186	20241210	184500	1037019145	3000	3000	3000	3000	0
187	20241210	184400	1037019145	3000	3000	3000	3000	0
188	20241210	184300	1037019145	3000	3000	3000	3000	0
189	20241210	184200	1037019145	3000	3000	3000	3000	0
190	20241210	184100	1037019145	3000	3000	3000	3000	0
191	20241210	184000	1037019145	3000	3000	3000	3000	0
192	20241210	183900	1037019145	3000	3000	3000	3000	0
193	20241210	183800	1037019145	3000	3000	3000	3000	0
194	20241210	183700	1037019145	3000	3000	3000	3000	0
195	20241210	183600	1037019145	3000	3000	3000	3000	0
196	20241210	183500	1037019145	3000	3000	3000	3000	0
197	20241210	183400	1037019145	3000	3000	3000	3000	0
198	20241210	183300	1037019145	3000	3000	3000	3000	0
199	20241210	183200	1037019145	3000	3000	3000	3000	0
200	20241210	183100	1037019145	3000	3000	3000	3000	0
201	20241210	183000	1037019145	3000	3000	3000	3000	0
202	20241210	182900	1037019145	3000	3000	3000	3000	0
203	20241210	182800	1037019145	3000	3000	3000	3000	0
204	20241210	182700	1037019145	3000	3000	3000	3000	0
205	20241210	182600	1037019145	3000	3000	3000	3000	0
206	20241210	182500	1037019145	3000	3000	3000	3000	0
207	20241210	182400	1037019145	3000	3000	3000	3000	0
208	20241210	182300	1037019145	3000	3000	3000	3000	0
209	20241210	182200	1037019145	3000	3000	3000	3000	0
210	20241210	182100	1037019145	3000	3000	3000	3000	0
211	20241210	182000	1037019145	3000	3000	3000	3000	0
212	20241210	181900	1037019145	3000	3000	3000	3000	9007
213	20241210	181800	1037019145	3000	3000	3000	3000	0
214	20241210	181700	1037019145	3000	3000	3000	3000	0
215	20241210	181600	1037019145	3000	3000	3000	3000	0
216	20241210	181500	1037019145	3000	3000	3000	3000	0
217	20241210	181400	1037019145	3000	3000	3000	3000	0
218	20241210	181300	1037019145	3000	3000	3000	3000	0
219	20241210	181200	1037019145	3000	3000	3000	3000	0
220	20241210	181100	1037019145	3000	3000	3000	3000	0
221	20241210	181000	1037019145	3000	3000	3000	3000	0
222	20241210	180900	1037019145	3000	3000	3000	3000	0
223	20241210	180800	1037019145	3000	3000	3000	3000	0
224	20241210	180700	1037019145	3000	3000	3000	3000	0
225	20241210	180600	1037019145	3000	3000	3000	3000	0
226	20241210	180500	1037019145	3000	3000	3000	3000	0
227	20241210	180400	1037019145	3000	3000	3000	3000	0
228	20241210	180300	1037019145	3000	3000	3000	3000	0
229	20241210	180200	1037019145	3000	3000	3000	3000	0
230	20241210	180100	1037019145	3000	3000	3000	3000	0
231	20241210	180000	1037019145	3000	3000	3000	3000	0
232	20241210	175900	1037019145	3000	3000	3000	3000	0
233	20241210	175800	1037019145	3000	3000	3000	3000	0
234	20241210	175700	1037019145	3000	3000	3000	3000	0
235	20241210	175600	1037019145	3000	3000	3000	3000	0
236	20241210	175500	1037019145	3000	3000	3000	3000	0
237	20241210	175400	1037019145	3000	3000	3000	3000	0
238	20241210	175300	1037019145	3000	3000	3000	3000	0
239	20241210	175200	1037019145	3000	3000	3000	3000	0
240	20241210	175100	1037019145	3000	3000	3000	3000	0
241	20241210	175000	1037019145	3000	3000	3000	3000	0
242	20241210	174900	1037019145	3000	3000	3000	3000	9007
243	20241210	174800	1037019145	3000	3000	3000	3000	0
244	20241210	174700	1037019145	3000	3000	3000	3000	0
245	20241210	174600	1037019145	3000	3000	3000	3000	0
246	20241210	174500	1037019145	3000	3000	3000	3000	0
247	20241210	174400	1037019145	3000	3000	3000	3000	0
248	20241210	174300	1037019145	3000	3000	3000	3000	0
249	20241210	174200	1037019145	3000	3000	3000	3000	0
250	20241210	174100	1037019145	3000	3000	3000	3000	0
251	20241210	174000	1037019145	3000	3000	3000	3000	0
252	20241210	173900	1037019145	3000	3000	3000	3000	0
253	20241210	173800	1037019145	3000	3000	3000	3000	0
254	20241210	173700	1037019145	3000	3000	3000	3000	0
255	20241210	173600	1037019145	3000	3000	3000	3000	0
256	20241210	173500	1037019145	3000	3000	3000	3000	0
257	20241210	173400	1037019145	3000	3000	3000	3000	0
258	20241210	173300	1037019145	3000	3000	3000	3000	0
259	20241210	173200	1037019145	3000	3000	3000	3000	0
260	20241210	173100	1037019145	3000	3000	3000	3000	0
261	20241210	173000	1037019145	3000	3000	3000	3000	0
262	20241210	172900	1037019145	3000	3000	3000	3000	0
263	20241210	172800	1037019145	3000	3000	3000	3000	0
264	20241210	172700	1037019145	3000	3000	3000	3000	0
265	20241210	172600	1037019145	3000	3000	3000	3000	0
266	20241210	172500	1037019145	3000	3000	3000	3000	0
267	20241210	172400	1037019145	3000	3000	3000	3000	0
268	20241210	172300	1037019145	3000	3000	3000	3000	0
269	20241210	172200	1037019145	3000	3000	3000	3000	0
270	20241210	172100	1037019145	3000	3000	3000	3000	0
271	20241210	172000	1037019145	3000	3000	3000	3000	0
272	20241210	171900	1037019145	3000	3000	3000	3000	9007
273	20241210	171800	1037019145	3000	3000	3000	3000	0
274	20241210	171700	1037019145	3000	3000	3000	3000	0
275	20241210	171600	1037019145	3000	3000	3000	3000	0
276	20241210	171500	1037019145	3000	3000	3000	3000	0
277	20241210	171400	1037019145	3000	3000	3000	3000	0
278	20241210	171300	1037019145	3000	3000	3000	3000	0
279	20241210	171200	1037019145	3000	3000	3000	3000	0
280	20241210	171100	1037019145	3000	3000	3000	3000	0
281	20241210	171000	1037019145	3000	3000	3000	3000	0
282	20241210	170900	1037019145	3000	3000	3000	3000	0
283	20241210	170800	1037019145	3000	3000	3000	3000	0
284	20241210	170700	1037019145	3000	3000	3000	3000	0
285	20241210	170600	1037019145	3000	3000	3000	3000	0
286	20241210	170500	1037019145	3000	3000	3000	3000	0
287	20241210	170400	1037019145	3000	3000	3000	3000	0
288	20241210	170300	1037019145	3000	3000	3000	3000	0
289	20241210	170200	1037019145	3000	3000	3000	3000	0
290	20241210	170100	1037019145	3000	3000	3000	3000	0
291	20241210	170000	1037019145	3000	3000	3000	3000	0
292	20241210	165900	1037019145	3000	3000	3000	3000	0
293	20241210	165800	1037019145	3000	3000	3000	3000	0
294	20241210	165700	1037019145	3000	3000	3000	3000	0
295	20241210	165600	1037019145	3000	3000	3000	3000	0
296	20241210	165500	1037019145	3000	3000	3000	3000	0
297	20241210	165400	1037019145	3000	3000	3000	3000	0
298	20241210	165300	1037019145	3000	3000	3000	3000	0
299	20241210	165200	1037019145	3000	3000	3000	3000	0
300	20241210	165100	1037019145	3000	3000	3000	3000	0
301	20241210	165000	1037019145	3000	3000	3000	3000	0
302	20241210	164900	1037019145	3000	3000	3000	3000	9007
303	20241210	164800	1037019145	3000	3000	3000	3000	0
304	20241210	164700	1037019145	3000	3000	3000	3000	0
305	20241210	164600	1037019145	3000	3000	3000	3000	0
306	20241210	164500	1037019145	3000	3000	3000	3000	0
307	20241210	164400	1037019145	3000	3000	3000	3000	0
308	20241210	164300	1037019145	3000	3000	3000	3000	0
309	20241210	164200	1037019145	3000	3000	3000	3000	0
310	20241210	164100	1037019145	3000	3000	3000	3000	0
311	20241210	164000	1037019145	3000	3000	3000	3000	0
312	20241210	163900	1037019145	3000	3000	3000	3000	0
313	20241210	163800	1037019145	3000	3000	3000	3000	0
314	20241210	163700	1037019145	3000	3000	3000	3000	0
315	20241210	163600	1037019145	3000	3000	3000	3000	0
316	20241210	163500	1037019145	3000	3000	3000	3000	0
317	20241210	163400	1037019145	3000	3000	3000	3000	0
318	20241210	163300	1037019145	3000	3000	3000	3000	0
319	20241210	163200	1037019145	3000	3000	3000	3000	0
320	20241210	163100	1037019145	3000	3000	3000	3000	0
321	20241210	163000	1037019145	3000	3000	3000	3000	0
322	20241210	162900	1037019145	3000	3000	3000	3000	0
323	20241210	162800	1037019145	3000	3000	3000	3000	0
324	20241210	162700	1037019145	3000	3000	3000	3000	0
325	20241210	162600	1037019145	3000	3000	3000	3000	0
326	20241210	162500	1037019145	3000	3000	3000	3000	0
327	20241210	162400	1037019145	3000	3000	3000	3000	0
328	20241210	162300	1037019145	3000	3000	3000	3000	0
329	20241210	162200	1037019145	3000	3000	3000	3000	0
330	20241210	162100	1037019145	3000	3000	3000	3000	0
331	20241210	162000	1037019145	3000	3000	3000	3000	0
332	20241210	161900	1037019145	3000	3000	3000	3000	9007
333	20241210	161800	1037019145	3000	3000	3000	3000	0
334	20241210	161700	1037019145	3000	3000	3000	3000	0
335	20241210	161600	1037019145	3000	3000	3000	3000	0
336	20241210	161500	1037019145	3000	3000	3000	3000	0
337	20241210	161400	1037019145	3000	3000	3000	3000	0
338	20241210	161300	1037019145	3000	3000	3000	3000	0
339	20241210	161200	1037019145	3000	3000	3000	3000	0
340	20241210	161100	1037019145	3000	3000	3000	3000	0
341	20241210	161000	1037019145	3000	3000	3000	3000	0
342	20241210	160900	1037019145	3000	3000	3000	3000	0
343	20241210	160800	1037019145	3000	3000	3000	3000	0
344	20241210	160700	1037019145	3000	3000	3000	3000	0
345	20241210	160600	1037019145	3000	3000	3000	3000	0
346	20241210	160500	1037019145	3000	3000	3000	3000	0
347	20241210	160400	1037019145	3000	3000	3000	3000	0
348	20241210	160300	1037019145	3000	3000	3000	3000	0
349	20241210	160200	1037019145	3000	3000	3000	3000	0
350	20241210	160100	1037019145	3000	3000	3000	3000	0
351	20241210	160000	1037019145	3000	3000	3000	3000	0
352	20241210	155900	1037019145	3000	3000	3000	3000	0
353	20241210	155800	1037019145	3000	3000	3000	3000	0
354	20241210	155700	1037019145	3000	3000	3000	3000	0
355	20241210	155600	1037019145	3000	3000	3000	3000	0
356	20241210	155500	1037019145	3000	3000	3000	3000	0
357	20241210	155400	1037019145	3000	3000	3000	3000	0
358	20241210	155300	1037019145	3000	3000	3000	3000	0
359	20241210	155200	1037019145	3000	3000	3000	3000	0
360	20241210	155100	1037019145	3000	3000	3000	3000	0
361	20241210	155000	1037019145	3000	3000	3000	3000	0
362	20241210	154900	1037019145	3000	3000	3000	3000	9007
363	20241210	154800	1037019145	3000	3000	3000	3000	0
364	20241210	154700	1037019145	3000	3000	3000	3000	0
365	20241210	154600	1037019145	3000	3000	3000	3000	0
366	20241210	154500	1037019145	3000	3000	3000	3000	0
367	20241210	154400	1037019145	3000	3000	3000	3000	0
368	20241210	154300	1037019145	3000	3000	3000	3000	0
369	20241210	154200	1037019145	3000	3000	3000	3000	0
370	20241210	154100	1037019145	3000	3000	3000	3000	0
371	20241210	154000	1037019145	3000	3000	3000	3000	0
372	20241210	153900	1037019145	3000	3000	3000	3000	0
373	20241210	153800	1037019145	3000	3000	3000	3000	0
374	20241210	153700	1037019145	3000	3000	3000	3000	0
375	20241210	153600	1037019145	3000	3000	3000	3000	0
376	20241210	153500	1037019145	3000	3000	3000	3000	0
377	20241210	153400	1037019145	3000	3000	3000	3000	0
378	20241210	153300	1037019145	3000	3000	3000	3000	0
379	20241210	153200	1037019145	3000	3000	3000	3000	0
380	20241210	153100	1037019145	3000	3000	3000	3000	0
381	20241210	153000	1037019145	3000	3000	3000	3000	9007
382	20241210	152900	1009998145	2995	2995	2995	2995	0
383	20241210	152800	1009998145	2995	2995	2995	2995	0
384	20241210	152700	1009998145	2995	2995	2995	2995	0
385	20241210	152600	1009998145	2995	2995	2995	2995	0
386	20241210	152500	1009998145	2995	2995	2995	2995	0
387	20241210	152400	1009998145	2995	2995	2995	2995	0
388	20241210	152300	1009998145	2995	2995	2995	2995	0
389	20241210	152200	1009998145	2995	2995	2995	2995	0
390	20241210	152100	1009998145	2995	2995	2995	2995	0
391	20241210	152000	1009998145	2995	2995	2995	2995	0
392	20241210	151900	1009998145	2995	2995	2995	2995	7
393	20241210	151800	1009977180	2995	2990	2995	2990	6123
394	20241210	151700	991661335	2985	2985	2985	2985	255
395	20241210	151600	990900160	2985	2985	2985	2985	0
396	20241210	151500	990900160	2985	2985	2990	2985	215
397	20241210	151400	990258380	2985	2985	2990	2970	78
398	20241210	151300	990025770	2985	2985	2985	2985	501
399	20241210	151200	988530285	2985	2985	2985	2985	0
400	20241210	151100	988530285	2985	2985	2985	2985	350
401	20241210	151000	987485535	2965	2985	2985	2965	3362
402	20241210	150900	977499385	2985	2980	2985	2980	1855
403	20241210	150800	971964720	2980	2980	2980	2980	241
404	20241210	150700	971246540	2980	2980	2980	2980	2133
405	20241210	150600	964890200	2980	2980	2980	2980	300
406	20241210	150500	963996200	2975	2975	2975	2975	101
407	20241210	150400	963695725	2975	2975	2975	2975	0
408	20241210	150300	963695725	2975	2975	2975	2975	100
409	20241210	150200	963398225	2980	2980	2980	2980	0
410	20241210	150100	963398225	2980	2970	2980	2970	1552
411	20241210	150000	958783500	2965	2970	2970	2965	100
412	20241210	145900	958486950	2970	2970	2970	2970	5
413	20241210	145800	958472100	2970	2970	2970	2970	248
414	20241210	145700	957735540	2970	2970	2970	2970	112
415	20241210	145600	957402900	2970	2975	2975	2970	91
416	20241210	145500	957132625	2975	2975	2980	2975	7379
417	20241210	145400	935143855	2980	2980	2980	2980	150
418	20241210	145300	934696855	2980	2980	2980	2980	0
419	20241210	145200	934696855	2980	2980	2980	2980	130
420	20241210	145100	934309455	2980	2980	2980	2980	15
421	20241210	145000	934264755	2980	2980	2980	2980	500
422	20241210	144900	932774755	2980	2975	2980	2975	983
423	20241210	144800	929849470	2975	2975	2975	2975	26
424	20241210	144700	929772120	2955	2955	2955	2955	0
425	20241210	144600	929772120	2955	2970	2970	2955	200
426	20241210	144500	929180120	2980	2980	2980	2980	100
427	20241210	144400	928882120	2975	2975	2975	2975	991
428	20241210	144300	925933895	2975	2975	2975	2975	415
429	20241210	144200	924699270	2975	2975	2975	2975	2
430	20241210	144100	924693320	2975	2975	2975	2975	171
431	20241210	144000	924184595	2975	2975	2975	2975	1
432	20241210	143900	924181620	2970	2970	2970	2970	133
433	20241210	143800	923786610	2970	2975	2975	2970	751
434	20241210	143700	921556135	2970	2975	2975	2970	12
435	20241210	143600	921520485	2975	2975	2975	2975	1
436	20241210	143500	921517510	2975	2975	2975	2975	1637
437	20241210	143400	916647435	2970	2970	2970	2970	0
438	20241210	143300	916647435	2970	2970	2970	2970	0
439	20241210	143200	916647435	2970	2980	2980	2970	124
440	20241210	143100	916278530	2975	2980	2980	2975	103
441	20241210	143000	915971595	2980	2980	2980	2980	0
442	20241210	142900	915971595	2980	2980	2980	2980	0
443	20241210	142800	915971595	2980	2980	2980	2980	0
444	20241210	142700	915971595	2980	2980	2980	2980	0
445	20241210	142600	915971595	2980	2980	2980	2980	336
446	20241210	142500	914970315	2985	2985	2985	2985	160
447	20241210	142400	914492715	2985	2975	2985	2975	900
448	20241210	142300	911815205	2975	2975	2975	2975	1
449	20241210	142200	911812230	2975	2975	2975	2975	100
450	20241210	142100	911514730	2975	2975	2975	2975	0
451	20241210	142000	911514730	2975	2980	2985	2975	834
452	20241210	141900	909030830	2985	2985	2985	2985	0
453	20241210	141800	909030830	2985	2980	2985	2980	1095
454	20241210	141700	905767725	2980	2980	2980	2980	633
455	20241210	141600	903881385	2975	2975	2975	2975	1548
456	20241210	141500	899276085	2975	2975	2975	2975	0
457	20241210	141400	899276085	2975	2965	2975	2965	2633
458	20241210	141300	891456980	2965	2965	2965	2965	0
459	20241210	141200	891456980	2965	2955	2965	2955	7344
460	20241210	141100	869698285	2945	2950	2950	2945	282
461	20241210	141000	868867060	2955	2955	2955	2955	0
462	20241210	140900	868867060	2955	2955	2955	2955	0
463	20241210	140800	868867060	2955	2950	2955	2950	1707
464	20241210	140700	863828825	2950	2950	2950	2950	0
465	20241210	140600	863828825	2950	2950	2950	2950	0
466	20241210	140500	863828825	2950	2950	2950	2950	110
467	20241210	140400	863504325	2960	2960	2960	2960	0
468	20241210	140300	863504325	2960	2960	2960	2960	1
469	20241210	140200	863501365	2955	2955	2955	2955	26
470	20241210	140100	863424535	2955	2955	2955	2955	0
471	20241210	140000	863424535	2955	2950	2955	2950	3
472	20241210	135900	863415675	2950	2950	2950	2950	1
473	20241210	135800	863412725	2960	2950	2960	2950	101
474	20241210	135700	863114765	2950	2950	2950	2950	0
475	20241210	135600	863114765	2950	2950	2950	2950	0
476	20241210	135500	863114765	2950	2950	2950	2950	1
477	20241210	135400	863111815	2960	2960	2960	2960	0
478	20241210	135300	863111815	2960	2960	2960	2960	0
479	20241210	135200	863111815	2960	2960	2960	2960	1
480	20241210	135100	863108855	2955	2955	2955	2955	103
481	20241210	135000	862804490	2960	2960	2960	2960	0
482	20241210	134900	862804490	2960	2960	2960	2960	0
483	20241210	134800	862804490	2960	2950	2960	2950	206
484	20241210	134700	862196780	2950	2950	2950	2950	0
485	20241210	134600	862196780	2950	2950	2950	2950	0
486	20241210	134500	862196780	2950	2950	2950	2950	0
487	20241210	134400	862196780	2950	2950	2950	2950	64
488	20241210	134300	862007980	2960	2960	2960	2960	0
489	20241210	134200	862007980	2960	2960	2960	2960	0
490	20241210	134100	862007980	2960	2960	2960	2955	4
491	20241210	134000	861996150	2960	2960	2960	2960	0
492	20241210	133900	861996150	2960	2960	2960	2960	0
493	20241210	133800	861996150	2960	2950	2960	2950	547
494	20241210	133700	860382490	2955	2955	2955	2955	360
495	20241210	133600	859318690	2955	2955	2955	2955	0
496	20241210	133500	859318690	2955	2955	2955	2955	426
497	20241210	133400	858059860	2955	2955	2955	2955	0
498	20241210	133300	858059860	2955	2955	2955	2955	0
499	20241210	133200	858059860	2955	2955	2955	2955	1
500	20241210	133100	858056905	2950	2950	2950	2950	0
501	20241210	133000	858056905	2950	2950	2950	2950	102
502	20241210	132900	857756005	2960	2960	2960	2950	570
503	20241210	132800	856069015	2960	2960	2960	2960	0
504	20241210	132700	856069015	2960	2960	2960	2960	5
505	20241210	132600	856054215	2960	2955	2960	2955	134
506	20241210	132500	855658075	2960	2960	2960	2960	0
507	20241210	132400	855658075	2960	2960	2960	2960	17
508	20241210	132300	855607755	2960	2960	2960	2960	117
509	20241210	132200	855261435	2960	2960	2960	2960	78
510	20241210	132100	855030555	2960	2960	2960	2960	30
511	20241210	132000	854941755	2965	2965	2965	2965	23
512	20241210	131900	854873560	2965	2965	2965	2965	0
513	20241210	131800	854873560	2965	2965	2965	2965	50
514	20241210	131700	854725310	2965	2965	2965	2965	0
515	20241210	131600	854725310	2965	2965	2965	2965	3
516	20241210	131500	854716415	2965	2965	2965	2965	258
517	20241210	131400	853951445	2965	2965	2965	2965	1000
518	20241210	131300	850986445	2965	2965	2965	2965	0
519	20241210	131200	850986445	2965	2965	2965	2965	0
520	20241210	131100	850986445	2965	2965	2965	2965	0
521	20241210	131000	850986445	2965	2965	2965	2950	107
522	20241210	130900	850670690	2965	2965	2965	2965	0
523	20241210	130800	850670690	2965	2965	2965	2965	2
524	20241210	130700	850664760	2965	2960	2965	2960	150
525	20241210	130600	850220750	2960	2960	2960	2960	1
526	20241210	130500	850217790	2955	2955	2955	2955	0
527	20241210	130400	850217790	2955	2955	2955	2955	103
528	20241210	130300	849913425	2955	2950	2960	2950	201
529	20241210	130200	849319480	2960	2960	2960	2960	0
530	20241210	130100	849319480	2960	2960	2960	2955	999
531	20241210	130000	846367175	2955	2955	2955	2955	0
532	20241210	125900	846367175	2955	2955	2955	2955	23
533	20241210	125800	846299210	2960	2960	2960	2960	0
534	20241210	125700	846299210	2960	2960	2960	2960	18
535	20241210	125600	846245930	2960	2960	2960	2960	140
536	20241210	125500	845831530	2960	2960	2960	2955	111
537	20241210	125400	845503470	2960	2960	2960	2960	0
538	20241210	125300	845503470	2960	2960	2960	2960	100
539	20241210	125200	845207470	2960	2960	2960	2960	0
540	20241210	125100	845207470	2960	2960	2960	2960	0
541	20241210	125000	845207470	2960	2955	2960	2955	2436
542	20241210	124900	838005285	2955	2955	2955	2955	103
543	20241210	124800	837700920	2955	2955	2955	2955	4
544	20241210	124700	837689100	2955	2955	2955	2955	9
545	20241210	124600	837662505	2955	2955	2955	2955	51
546	20241210	124500	837511800	2955	2955	2955	2955	0
547	20241210	124400	837511800	2955	2955	2955	2955	0
548	20241210	124300	837511800	2955	2940	2955	2940	186
549	20241210	124200	836964945	2955	2950	2955	2950	2
550	20241210	124100	836959040	2955	2955	2955	2955	5
551	20241210	124000	836944265	2955	2940	2955	2940	1101
552	20241210	123900	833707310	2955	2955	2955	2955	0
553	20241210	123800	833707310	2955	2955	2955	2955	23
554	20241210	123700	833639345	2955	2950	2955	2950	18
555	20241210	123600	833586240	2950	2950	2950	2950	0
556	20241210	123500	833586240	2950	2950	2950	2950	162
557	20241210	123400	833108340	2950	2945	2950	2945	40
558	20241210	123300	832990350	2950	2950	2950	2950	10
559	20241210	123200	832960850	2950	2950	2950	2950	4
560	20241210	123100	832949050	2950	2950	2950	2950	0
561	20241210	123000	832949050	2950	2950	2950	2950	0
562	20241210	122900	832949050	2950	2950	2950	2950	0
563	20241210	122800	832949050	2950	2950	2950	2950	0
564	20241210	122700	832949050	2950	2950	2950	2950	16
565	20241210	122600	832901850	2950	2950	2950	2950	1
566	20241210	122500	832898900	2950	2950	2950	2950	2
567	20241210	122400	832893000	2945	2945	2945	2945	0
568	20241210	122300	832893000	2945	2950	2950	2945	164
569	20241210	122200	832409470	2950	2950	2950	2950	0
570	20241210	122100	832409470	2950	2950	2950	2950	1
571	20241210	122000	832406520	2945	2935	2945	2935	103
572	20241210	121900	832104195	2930	2930	2930	2930	0
573	20241210	121800	832104195	2930	2935	2935	2930	50
574	20241210	121700	831957685	2950	2950	2950	2950	0
575	20241210	121600	831957685	2950	2950	2950	2950	1
576	20241210	121500	831954735	2930	2930	2930	2930	0
577	20241210	121400	831954735	2930	2930	2930	2930	28
578	20241210	121300	831872695	2950	2945	2950	2945	4
579	20241210	121200	831860910	2930	2945	2945	2930	3205
580	20241210	121100	822455445	2950	2950	2950	2950	1
581	20241210	121000	822452495	2955	2955	2955	2955	0
582	20241210	120900	822452495	2955	2955	2955	2955	0
583	20241210	120800	822452495	2955	2955	2955	2955	1
584	20241210	120700	822449540	2935	2935	2935	2935	262
585	20241210	120600	821680570	2935	2940	2940	2935	623
586	20241210	120500	819849320	2950	2950	2950	2950	0
587	20241210	120400	819849320	2950	2950	2950	2950	0
588	20241210	120300	819849320	2950	2955	2955	2950	20
589	20241210	120200	819790315	2950	2950	2950	2950	0
590	20241210	120100	819790315	2950	2950	2950	2950	519
591	20241210	120000	818259265	2935	2945	2945	2935	5555
592	20241210	115900	801927450	2950	2950	2950	2950	0
593	20241210	115800	801927450	2950	2950	2950	2950	500
594	20241210	115700	800452450	2945	2955	2955	2945	1018
595	20241210	115600	797454260	2955	2955	2955	2955	0
596	20241210	115500	797454260	2955	2955	2955	2955	0
597	20241210	115400	797454260	2955	2955	2955	2955	0
598	20241210	115300	797454260	2955	2955	2955	2955	0
599	20241210	115200	797454260	2955	2955	2955	2955	0
600	20241210	115100	797454260	2955	2955	2955	2955	0
601	20241210	115000	797454260	2955	2950	2955	2945	3234
602	20241210	114900	787922670	2955	2955	2955	2955	0
603	20241210	114800	787922670	2955	2955	2955	2955	104
604	20241210	114700	787615350	2955	2955	2955	2955	0
605	20241210	114600	787615350	2955	2955	2955	2955	1
606	20241210	114500	787612395	2955	2940	2955	2940	401
607	20241210	114400	786433440	2940	2945	2945	2940	3311
608	20241210	114300	776696370	2955	2955	2955	2955	0
609	20241210	114200	776696370	2955	2945	2955	2940	807
610	20241210	114100	774323510	2945	2950	2950	2945	204
611	20241210	114000	773722570	2950	2950	2950	2950	350
612	20241210	113900	772690070	2955	2955	2955	2955	0
613	20241210	113800	772690070	2955	2955	2955	2955	117
614	20241210	113700	772344335	2955	2955	2955	2955	52
615	20241210	113600	772190675	2960	2960	2960	2960	0
616	20241210	113500	772190675	2960	2960	2970	2960	1952
617	20241210	113400	766412745	2960	2960	2960	2960	2384
618	20241210	113300	759356105	2960	2960	2960	2960	0
619	20241210	113200	759356105	2960	2965	2965	2960	44
620	20241210	113100	759225850	2970	2970	2970	2970	100
621	20241210	113000	758928850	2970	2970	2970	2970	50
622	20241210	112900	758780350	2970	2970	2970	2970	2213
623	20241210	112800	752207740	2970	2960	2970	2960	2271
624	20241210	112700	745474550	2960	2960	2960	2960	1
625	20241210	112600	745471590	2965	2965	2965	2965	278
626	20241210	112500	744647320	2960	2960	2960	2960	1
627	20241210	112400	744644360	2965	2965	2965	2965	0
628	20241210	112300	744644360	2965	2965	2965	2965	0
629	20241210	112200	744644360	2965	2965	2965	2965	2
630	20241210	112100	744638430	2970	2970	2970	2970	0
631	20241210	112000	744638430	2970	2970	2970	2970	0
632	20241210	111900	744638430	2970	2970	2970	2970	0
633	20241210	111800	744638430	2970	2970	2970	2970	0
634	20241210	111700	744638430	2970	2970	2970	2970	0
635	20241210	111600	744638430	2970	2970	2970	2970	1
636	20241210	111500	744635460	2955	2955	2955	2955	0
637	20241210	111400	744635460	2955	2970	2970	2955	141
638	20241210	111300	744217455	2970	2970	2970	2970	0
639	20241210	111200	744217455	2970	2970	2970	2970	2
640	20241210	111100	744211515	2970	2970	2970	2965	326
641	20241210	111000	743243300	2970	2970	2970	2970	0
642	20241210	110900	743243300	2970	2970	2970	2960	1183
643	20241210	110800	739741510	2970	2970	2970	2970	60
644	20241210	110700	739563310	2970	2970	2970	2970	413
645	20241210	110600	738336700	2965	2965	2965	2965	277
646	20241210	110500	737515395	2965	2965	2965	2965	442
647	20241210	110400	736204865	2970	2970	2970	2970	0
648	20241210	110300	736204865	2970	2970	2970	2960	609
649	20241210	110200	734399110	2970	2960	2970	2960	953
650	20241210	110100	731575725	2970	2970	2970	2970	0
651	20241210	110000	731575725	2970	2970	2970	2970	55
652	20241210	105900	731412375	2970	2970	2970	2970	483
653	20241210	105800	729977865	2970	2970	2970	2970	2
654	20241210	105700	729971925	2970	2970	2970	2970	327
655	20241210	105600	729000735	2970	2970	2970	2970	8
656	20241210	105500	728976975	2970	2970	2970	2970	6
657	20241210	105400	728959155	2970	2970	2970	2970	8
658	20241210	105300	728935395	2970	2970	2970	2970	0
659	20241210	105200	728935395	2970	2970	2970	2970	1701
660	20241210	105100	723883425	2970	2950	2970	2950	1612
661	20241210	105000	719118885	2950	2950	2950	2950	1
662	20241210	104900	719115935	2970	2970	2970	2970	0
663	20241210	104800	719115935	2970	2950	2970	2945	700
664	20241210	104700	717044430	2960	2955	2960	2955	2
665	20241210	104600	717038515	2965	2965	2965	2965	0
666	20241210	104500	717038515	2965	2960	2965	2960	2
667	20241210	104400	717032590	2965	2965	2965	2965	3
668	20241210	104300	717023695	2965	2955	2965	2955	65
669	20241210	104200	716831480	2955	2965	2965	2955	50
670	20241210	104100	716683720	2970	2970	2970	2970	1
671	20241210	104000	716680750	2970	2970	2970	2970	4
672	20241210	103900	716668870	2970	2970	2970	2970	2
673	20241210	103800	716662930	2970	2950	2970	2950	302
674	20241210	103700	715771990	2970	2970	2970	2970	6
675	20241210	103600	715754170	2965	2955	2965	2955	354
676	20241210	103500	714706440	2940	2955	2955	2940	1226
677	20241210	103400	711095985	2955	2955	2955	2955	4
678	20241210	103300	711084165	2950	2950	2950	2950	21
679	20241210	103200	711022215	2950	2955	2955	2950	325
680	20241210	103100	710063115	2955	2955	2955	2955	724
681	20241210	103000	707923695	2955	2970	2970	2955	263
682	20241210	102900	707144495	2975	2975	2975	2975	130
683	20241210	102800	706757745	2975	2975	2975	2975	46
684	20241210	102700	706620895	2975	2960	2975	2960	5664
685	20241210	102600	689813720	2960	2955	2960	2955	1273
686	20241210	102500	686050740	2950	2955	2955	2950	127
687	20241210	102400	685676080	2950	2950	2950	2950	5
688	20241210	102300	685661330	2955	2950	2955	2950	1420
689	20241210	102200	681472200	2950	2950	2950	2950	30
690	20241210	102100	681383700	2955	2955	2955	2950	13
691	20241210	102000	681345290	2950	2950	2950	2950	637
692	20241210	101900	679466140	2950	2940	2950	2940	289
693	20241210	101800	678616470	2945	2945	2945	2945	925
694	20241210	101700	675892345	2955	2955	2955	2955	1
695	20241210	101600	675889390	2955	2955	2955	2955	0
696	20241210	101500	675889390	2955	2960	2960	2940	10937
697	20241210	101400	643700150	2945	2945	2945	2945	30
698	20241210	101300	643611800	2965	2960	2965	2960	846
699	20241210	101200	641107535	2950	2945	2960	2945	84
700	20241210	101100	640860130	2950	2950	2950	2950	2363
701	20241210	101000	633889280	2955	2955	2955	2955	1430
702	20241210	100900	629663630	2955	2950	2955	2950	2
703	20241210	100800	629657725	2955	2955	2955	2955	1
704	20241210	100700	629654770	2955	2955	2955	2955	64
705	20241210	100600	629465650	2955	2955	2955	2955	2
706	20241210	100500	629459740	2950	2950	2960	2945	4685
707	20241210	100400	615653170	2955	2950	2960	2950	3755
708	20241210	100300	604562060	2950	2935	2950	2935	2
709	20241210	100200	604556175	2945	2940	2950	2940	2144
710	20241210	100100	598248055	2940	2940	2940	2940	141
711	20241210	100000	597833515	2935	2935	2940	2935	1597
712	20241210	095900	593146315	2930	2920	2930	2920	8576
713	20241210	095800	568026875	2920	2920	2920	2920	300
714	20241210	095700	567150875	2925	2925	2925	2925	0
715	20241210	095600	567150875	2925	2925	2925	2925	0
716	20241210	095500	567150875	2925	2925	2925	2925	347
717	20241210	095400	566135900	2925	2915	2925	2915	28
718	20241210	095300	566054270	2920	2920	2930	2915	1798
719	20241210	095200	560804270	2930	2930	2930	2920	197
720	20241210	095100	560227775	2930	2925	2930	2925	133
721	20241210	095000	559838745	2925	2925	2925	2925	280
722	20241210	094900	559019745	2925	2920	2925	2905	765
723	20241210	094800	556784580	2895	2895	2895	2895	40
724	20241210	094700	556668780	2895	2900	2900	2895	2075
725	20241210	094600	550661525	2900	2900	2900	2900	1877
726	20241210	094500	545218225	2900	2925	2925	2900	1200
727	20241210	094400	541722190	2925	2915	2925	2915	2
728	20241210	094300	541716350	2910	2930	2930	2910	649
729	20241210	094200	539826525	2930	2910	2930	2910	5
730	20241210	094100	539811895	2930	2930	2930	2930	0
731	20241210	094000	539811895	2930	2915	2930	2915	733
732	20241210	093900	537673955	2915	2915	2915	2910	360
733	20241210	093800	536624750	2930	2940	2940	2930	7
734	20241210	093700	536604200	2940	2945	2945	2940	97
735	20241210	093600	536318610	2950	2925	2955	2925	1501
736	20241210	093500	531896785	2885	2895	2930	2885	1363
737	20241210	093400	527952480	2895	2930	2930	2895	7709
738	20241210	093300	505584355	2905	2915	2935	2905	1083
739	20241210	093200	502429645	2930	2945	2945	2920	2723
740	20241210	093100	494440990	2950	2955	2955	2950	607
741	20241210	093000	492650335	2955	2945	2955	2945	1915
742	20241210	092900	486992585	2940	2955	2955	2940	814
743	20241210	092800	484587275	2955	2945	2955	2940	1155
744	20241210	092700	481189540	2945	2945	2945	2945	2086
745	20241210	092600	475046270	2955	2965	2965	2945	2612
746	20241210	092500	467314165	2960	2930	2960	2930	8250
747	20241210	092400	443003080	2930	2940	2940	2930	308
748	20241210	092300	442100540	2940	2915	2940	2915	6040
749	20241210	092200	424402885	2915	2900	2915	2895	2113
750	20241210	092100	418264580	2895	2915	2915	2890	679
751	20241210	092000	416288295	2905	2915	2925	2905	2296
752	20241210	091900	409602540	2915	2915	2920	2915	715
753	20241210	091800	407515815	2915	2925	2925	2915	1026
754	20241210	091700	404522690	2920	2930	2930	2920	1503
755	20241210	091600	400130255	2935	2915	2935	2915	4735
756	20241210	091500	386278165	2915	2895	2925	2895	6290
757	20241210	091400	367950715	2900	2890	2915	2880	4456
758	20241210	091300	355050025	2890	2915	2915	2890	1486
759	20241210	091200	350722935	2915	2895	2915	2880	3663
760	20241210	091100	340089805	2895	2875	2900	2865	7298
761	20241210	091000	319101350	2895	2875	2895	2875	3284
762	20241210	090900	309621530	2895	2910	2915	2875	8126
763	20241210	090800	286019905	2910	2880	2915	2865	17581
764	20241210	090700	235149250	2880	2865	2880	2865	5789
765	20241210	090600	218493595	2865	2880	2880	2865	4471
766	20241210	090500	205647660	2880	2860	2880	2855	15641
767	20241210	090400	160784610	2860	2845	2860	2835	11121
768	20241210	090300	129046120	2845	2845	2845	2820	2052
769	20241210	090200	123245225	2860	2850	2860	2830	13193
770	20241210	090100	85668220	2850	2820	2855	2820	10063
771	20241210	090000	57040945	2830	2785	2830	2785	20462