KissMeData/439090/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	213500	1162120380	15340	15340	15340	15340	1974
3	20241213	213400	1162120380	15340	15340	15340	15340	0
4	20241213	213300	1162120380	15340	15340	15340	15340	0
5	20241213	213200	1162120380	15340	15340	15340	15340	0
6	20241213	213100	1162120380	15340	15340	15340	15340	0
7	20241213	213000	1162120380	15340	15340	15340	15340	0
8	20241213	212900	1162120380	15340	15340	15340	15340	0
9	20241213	212800	1162120380	15340	15340	15340	15340	0
10	20241213	212700	1162120380	15340	15340	15340	15340	0
11	20241213	212600	1162120380	15340	15340	15340	15340	0
12	20241213	212500	1162120380	15340	15340	15340	15340	0
13	20241213	212400	1162120380	15340	15340	15340	15340	0
14	20241213	212300	1162120380	15340	15340	15340	15340	0
15	20241213	212200	1162120380	15340	15340	15340	15340	0
16	20241213	212100	1162120380	15340	15340	15340	15340	0
17	20241213	212000	1162120380	15340	15340	15340	15340	0
18	20241213	211900	1162120380	15340	15340	15340	15340	0
19	20241213	211800	1162120380	15340	15340	15340	15340	0
20	20241213	211700	1162120380	15340	15340	15340	15340	0
21	20241213	211600	1162120380	15340	15340	15340	15340	0
22	20241213	211500	1162120380	15340	15340	15340	15340	0
23	20241213	211400	1162120380	15340	15340	15340	15340	0
24	20241213	211300	1162120380	15340	15340	15340	15340	0
25	20241213	211200	1162120380	15340	15340	15340	15340	0
26	20241213	211100	1162120380	15340	15340	15340	15340	0
27	20241213	211000	1162120380	15340	15340	15340	15340	0
28	20241213	210900	1162120380	15340	15340	15340	15340	0
29	20241213	210800	1162120380	15340	15340	15340	15340	0
30	20241213	210700	1162120380	15340	15340	15340	15340	0
31	20241213	210600	1162120380	15340	15340	15340	15340	0
32	20241213	210500	1162120380	15340	15340	15340	15340	1974
33	20241213	210400	1162120380	15340	15340	15340	15340	0
34	20241213	210300	1162120380	15340	15340	15340	15340	0
35	20241213	210200	1162120380	15340	15340	15340	15340	0
36	20241213	210100	1162120380	15340	15340	15340	15340	0
37	20241213	210000	1162120380	15340	15340	15340	15340	0
38	20241213	205900	1162120380	15340	15340	15340	15340	0
39	20241213	205800	1162120380	15340	15340	15340	15340	0
40	20241213	205700	1162120380	15340	15340	15340	15340	0
41	20241213	205600	1162120380	15340	15340	15340	15340	0
42	20241213	205500	1162120380	15340	15340	15340	15340	0
43	20241213	205400	1162120380	15340	15340	15340	15340	0
44	20241213	205300	1162120380	15340	15340	15340	15340	0
45	20241213	205200	1162120380	15340	15340	15340	15340	0
46	20241213	205100	1162120380	15340	15340	15340	15340	0
47	20241213	205000	1162120380	15340	15340	15340	15340	0
48	20241213	204900	1162120380	15340	15340	15340	15340	0
49	20241213	204800	1162120380	15340	15340	15340	15340	0
50	20241213	204700	1162120380	15340	15340	15340	15340	0
51	20241213	204600	1162120380	15340	15340	15340	15340	0
52	20241213	204500	1162120380	15340	15340	15340	15340	0
53	20241213	204400	1162120380	15340	15340	15340	15340	0
54	20241213	204300	1162120380	15340	15340	15340	15340	0
55	20241213	204200	1162120380	15340	15340	15340	15340	0
56	20241213	204100	1162120380	15340	15340	15340	15340	0
57	20241213	204000	1162120380	15340	15340	15340	15340	0
58	20241213	203900	1162120380	15340	15340	15340	15340	0
59	20241213	203800	1162120380	15340	15340	15340	15340	0
60	20241213	203700	1162120380	15340	15340	15340	15340	0
61	20241213	203600	1162120380	15340	15340	15340	15340	0
62	20241213	203500	1162120380	15340	15340	15340	15340	1974
63	20241213	203400	1162120380	15340	15340	15340	15340	0
64	20241213	203300	1162120380	15340	15340	15340	15340	0
65	20241213	203200	1162120380	15340	15340	15340	15340	0
66	20241213	203100	1162120380	15340	15340	15340	15340	0
67	20241213	203000	1162120380	15340	15340	15340	15340	0
68	20241213	202900	1162120380	15340	15340	15340	15340	0
69	20241213	202800	1162120380	15340	15340	15340	15340	0
70	20241213	202700	1162120380	15340	15340	15340	15340	0
71	20241213	202600	1162120380	15340	15340	15340	15340	0
72	20241213	202500	1162120380	15340	15340	15340	15340	0
73	20241213	202400	1162120380	15340	15340	15340	15340	0
74	20241213	202300	1162120380	15340	15340	15340	15340	0
75	20241213	202200	1162120380	15340	15340	15340	15340	0
76	20241213	202100	1162120380	15340	15340	15340	15340	0
77	20241213	202000	1162120380	15340	15340	15340	15340	0
78	20241213	201900	1162120380	15340	15340	15340	15340	0
79	20241213	201800	1162120380	15340	15340	15340	15340	0
80	20241213	201700	1162120380	15340	15340	15340	15340	0
81	20241213	201600	1162120380	15340	15340	15340	15340	0
82	20241213	201500	1162120380	15340	15340	15340	15340	0
83	20241213	201400	1162120380	15340	15340	15340	15340	0
84	20241213	201300	1162120380	15340	15340	15340	15340	0
85	20241213	201200	1162120380	15340	15340	15340	15340	0
86	20241213	201100	1162120380	15340	15340	15340	15340	0
87	20241213	201000	1162120380	15340	15340	15340	15340	0
88	20241213	200900	1162120380	15340	15340	15340	15340	0
89	20241213	200800	1162120380	15340	15340	15340	15340	0
90	20241213	200700	1162120380	15340	15340	15340	15340	0
91	20241213	200600	1162120380	15340	15340	15340	15340	0
92	20241213	200500	1162120380	15340	15340	15340	15340	1974
93	20241213	200400	1162120380	15340	15340	15340	15340	0
94	20241213	200300	1162120380	15340	15340	15340	15340	0
95	20241213	200200	1162120380	15340	15340	15340	15340	0
96	20241213	200100	1162120380	15340	15340	15340	15340	0
97	20241213	200000	1162120380	15340	15340	15340	15340	0
98	20241213	195900	1162120380	15340	15340	15340	15340	0
99	20241213	195800	1162120380	15340	15340	15340	15340	0
100	20241213	195700	1162120380	15340	15340	15340	15340	0
101	20241213	195600	1162120380	15340	15340	15340	15340	0
102	20241213	195500	1162120380	15340	15340	15340	15340	0
103	20241213	195400	1162120380	15340	15340	15340	15340	0
104	20241213	195300	1162120380	15340	15340	15340	15340	0
105	20241213	195200	1162120380	15340	15340	15340	15340	0
106	20241213	195100	1162120380	15340	15340	15340	15340	0
107	20241213	195000	1162120380	15340	15340	15340	15340	0
108	20241213	194900	1162120380	15340	15340	15340	15340	0
109	20241213	194800	1162120380	15340	15340	15340	15340	0
110	20241213	194700	1162120380	15340	15340	15340	15340	0
111	20241213	194600	1162120380	15340	15340	15340	15340	0
112	20241213	194500	1162120380	15340	15340	15340	15340	0
113	20241213	194400	1162120380	15340	15340	15340	15340	0
114	20241213	194300	1162120380	15340	15340	15340	15340	0
115	20241213	194200	1162120380	15340	15340	15340	15340	0
116	20241213	194100	1162120380	15340	15340	15340	15340	0
117	20241213	194000	1162120380	15340	15340	15340	15340	0
118	20241213	193900	1162120380	15340	15340	15340	15340	0
119	20241213	193800	1162120380	15340	15340	15340	15340	0
120	20241213	193700	1162120380	15340	15340	15340	15340	0
121	20241213	193600	1162120380	15340	15340	15340	15340	0
122	20241213	193500	1162120380	15340	15340	15340	15340	1974
123	20241213	193400	1162120380	15340	15340	15340	15340	0
124	20241213	193300	1162120380	15340	15340	15340	15340	0
125	20241213	193200	1162120380	15340	15340	15340	15340	0
126	20241213	193100	1162120380	15340	15340	15340	15340	0
127	20241213	193000	1162120380	15340	15340	15340	15340	0
128	20241213	192900	1162120380	15340	15340	15340	15340	0
129	20241213	192800	1162120380	15340	15340	15340	15340	0
130	20241213	192700	1162120380	15340	15340	15340	15340	0
131	20241213	192600	1162120380	15340	15340	15340	15340	0
132	20241213	192500	1162120380	15340	15340	15340	15340	0
133	20241213	192400	1162120380	15340	15340	15340	15340	0
134	20241213	192300	1162120380	15340	15340	15340	15340	0
135	20241213	192200	1162120380	15340	15340	15340	15340	0
136	20241213	192100	1162120380	15340	15340	15340	15340	0
137	20241213	192000	1162120380	15340	15340	15340	15340	0
138	20241213	191900	1162120380	15340	15340	15340	15340	0
139	20241213	191800	1162120380	15340	15340	15340	15340	0
140	20241213	191700	1162120380	15340	15340	15340	15340	0
141	20241213	191600	1162120380	15340	15340	15340	15340	0
142	20241213	191500	1162120380	15340	15340	15340	15340	0
143	20241213	191400	1162120380	15340	15340	15340	15340	0
144	20241213	191300	1162120380	15340	15340	15340	15340	0
145	20241213	191200	1162120380	15340	15340	15340	15340	0
146	20241213	191100	1162120380	15340	15340	15340	15340	0
147	20241213	191000	1162120380	15340	15340	15340	15340	0
148	20241213	190900	1162120380	15340	15340	15340	15340	0
149	20241213	190800	1162120380	15340	15340	15340	15340	0
150	20241213	190700	1162120380	15340	15340	15340	15340	0
151	20241213	190600	1162120380	15340	15340	15340	15340	0
152	20241213	190500	1162120380	15340	15340	15340	15340	1974
153	20241213	190400	1162120380	15340	15340	15340	15340	0
154	20241213	190300	1162120380	15340	15340	15340	15340	0
155	20241213	190200	1162120380	15340	15340	15340	15340	0
156	20241213	190100	1162120380	15340	15340	15340	15340	0
157	20241213	190000	1162120380	15340	15340	15340	15340	0
158	20241213	185900	1162120380	15340	15340	15340	15340	0
159	20241213	185800	1162120380	15340	15340	15340	15340	0
160	20241213	185700	1162120380	15340	15340	15340	15340	0
161	20241213	185600	1162120380	15340	15340	15340	15340	0
162	20241213	185500	1162120380	15340	15340	15340	15340	0
163	20241213	185400	1162120380	15340	15340	15340	15340	0
164	20241213	185300	1162120380	15340	15340	15340	15340	0
165	20241213	185200	1162120380	15340	15340	15340	15340	0
166	20241213	185100	1162120380	15340	15340	15340	15340	0
167	20241213	185000	1162120380	15340	15340	15340	15340	0
168	20241213	184900	1162120380	15340	15340	15340	15340	0
169	20241213	184800	1162120380	15340	15340	15340	15340	0
170	20241213	184700	1162120380	15340	15340	15340	15340	0
171	20241213	184600	1162120380	15340	15340	15340	15340	0
172	20241213	184500	1162120380	15340	15340	15340	15340	0
173	20241213	184400	1162120380	15340	15340	15340	15340	0
174	20241213	184300	1162120380	15340	15340	15340	15340	0
175	20241213	184200	1162120380	15340	15340	15340	15340	0
176	20241213	184100	1162120380	15340	15340	15340	15340	0
177	20241213	184000	1162120380	15340	15340	15340	15340	0
178	20241213	183900	1162120380	15340	15340	15340	15340	0
179	20241213	183800	1162120380	15340	15340	15340	15340	0
180	20241213	183700	1162120380	15340	15340	15340	15340	0
181	20241213	183600	1162120380	15340	15340	15340	15340	0
182	20241213	183500	1162120380	15340	15340	15340	15340	1974
183	20241213	183400	1162120380	15340	15340	15340	15340	0
184	20241213	183300	1162120380	15340	15340	15340	15340	0
185	20241213	183200	1162120380	15340	15340	15340	15340	0
186	20241213	183100	1162120380	15340	15340	15340	15340	0
187	20241213	183000	1162120380	15340	15340	15340	15340	0
188	20241213	182900	1162120380	15340	15340	15340	15340	0
189	20241213	182800	1162120380	15340	15340	15340	15340	0
190	20241213	182700	1162120380	15340	15340	15340	15340	0
191	20241213	182600	1162120380	15340	15340	15340	15340	0
192	20241213	182500	1162120380	15340	15340	15340	15340	0
193	20241213	182400	1162120380	15340	15340	15340	15340	0
194	20241213	182300	1162120380	15340	15340	15340	15340	0
195	20241213	182200	1162120380	15340	15340	15340	15340	0
196	20241213	182100	1162120380	15340	15340	15340	15340	0
197	20241213	182000	1162120380	15340	15340	15340	15340	0
198	20241213	181900	1162120380	15340	15340	15340	15340	0
199	20241213	181800	1162120380	15340	15340	15340	15340	0
200	20241213	181700	1162120380	15340	15340	15340	15340	0
201	20241213	181600	1162120380	15340	15340	15340	15340	0
202	20241213	181500	1162120380	15340	15340	15340	15340	0
203	20241213	181400	1162120380	15340	15340	15340	15340	0
204	20241213	181300	1162120380	15340	15340	15340	15340	0
205	20241213	181200	1162120380	15340	15340	15340	15340	0
206	20241213	181100	1162120380	15340	15340	15340	15340	0
207	20241213	181000	1162120380	15340	15340	15340	15340	0
208	20241213	180900	1162120380	15340	15340	15340	15340	0
209	20241213	180800	1162120380	15340	15340	15340	15340	0
210	20241213	180700	1162120380	15340	15340	15340	15340	0
211	20241213	180600	1162120380	15340	15340	15340	15340	0
212	20241213	180500	1162120380	15340	15340	15340	15340	1974
213	20241213	180400	1162120380	15340	15340	15340	15340	0
214	20241213	180300	1162120380	15340	15340	15340	15340	0
215	20241213	180200	1162120380	15340	15340	15340	15340	0
216	20241213	180100	1162120380	15340	15340	15340	15340	0
217	20241213	180000	1162120380	15340	15340	15340	15340	0
218	20241213	175900	1162120380	15340	15340	15340	15340	0
219	20241213	175800	1162120380	15340	15340	15340	15340	0
220	20241213	175700	1162120380	15340	15340	15340	15340	0
221	20241213	175600	1162120380	15340	15340	15340	15340	0
222	20241213	175500	1162120380	15340	15340	15340	15340	0
223	20241213	175400	1162120380	15340	15340	15340	15340	0
224	20241213	175300	1162120380	15340	15340	15340	15340	0
225	20241213	175200	1162120380	15340	15340	15340	15340	0
226	20241213	175100	1162120380	15340	15340	15340	15340	0
227	20241213	175000	1162120380	15340	15340	15340	15340	0
228	20241213	174900	1162120380	15340	15340	15340	15340	0
229	20241213	174800	1162120380	15340	15340	15340	15340	0
230	20241213	174700	1162120380	15340	15340	15340	15340	0
231	20241213	174600	1162120380	15340	15340	15340	15340	0
232	20241213	174500	1162120380	15340	15340	15340	15340	0
233	20241213	174400	1162120380	15340	15340	15340	15340	0
234	20241213	174300	1162120380	15340	15340	15340	15340	0
235	20241213	174200	1162120380	15340	15340	15340	15340	0
236	20241213	174100	1162120380	15340	15340	15340	15340	0
237	20241213	174000	1162120380	15340	15340	15340	15340	0
238	20241213	173900	1162120380	15340	15340	15340	15340	0
239	20241213	173800	1162120380	15340	15340	15340	15340	0
240	20241213	173700	1162120380	15340	15340	15340	15340	0
241	20241213	173600	1162120380	15340	15340	15340	15340	0
242	20241213	173500	1162120380	15340	15340	15340	15340	1974
243	20241213	173400	1162120380	15340	15340	15340	15340	0
244	20241213	173300	1162120380	15340	15340	15340	15340	0
245	20241213	173200	1162120380	15340	15340	15340	15340	0
246	20241213	173100	1162120380	15340	15340	15340	15340	0
247	20241213	173000	1162120380	15340	15340	15340	15340	0
248	20241213	172900	1162120380	15340	15340	15340	15340	0
249	20241213	172800	1162120380	15340	15340	15340	15340	0
250	20241213	172700	1162120380	15340	15340	15340	15340	0
251	20241213	172600	1162120380	15340	15340	15340	15340	0
252	20241213	172500	1162120380	15340	15340	15340	15340	0
253	20241213	172400	1162120380	15340	15340	15340	15340	0
254	20241213	172300	1162120380	15340	15340	15340	15340	0
255	20241213	172200	1162120380	15340	15340	15340	15340	0
256	20241213	172100	1162120380	15340	15340	15340	15340	0
257	20241213	172000	1162120380	15340	15340	15340	15340	0
258	20241213	171900	1162120380	15340	15340	15340	15340	0
259	20241213	171800	1162120380	15340	15340	15340	15340	0
260	20241213	171700	1162120380	15340	15340	15340	15340	0
261	20241213	171600	1162120380	15340	15340	15340	15340	0
262	20241213	171500	1162120380	15340	15340	15340	15340	0
263	20241213	171400	1162120380	15340	15340	15340	15340	0
264	20241213	171300	1162120380	15340	15340	15340	15340	0
265	20241213	171200	1162120380	15340	15340	15340	15340	0
266	20241213	171100	1162120380	15340	15340	15340	15340	0
267	20241213	171000	1162120380	15340	15340	15340	15340	0
268	20241213	170900	1162120380	15340	15340	15340	15340	0
269	20241213	170800	1162120380	15340	15340	15340	15340	0
270	20241213	170700	1162120380	15340	15340	15340	15340	0
271	20241213	170600	1162120380	15340	15340	15340	15340	0
272	20241213	170500	1162120380	15340	15340	15340	15340	1974
273	20241213	170400	1162120380	15340	15340	15340	15340	0
274	20241213	170300	1162120380	15340	15340	15340	15340	0
275	20241213	170200	1162120380	15340	15340	15340	15340	0
276	20241213	170100	1162120380	15340	15340	15340	15340	0
277	20241213	170000	1162120380	15340	15340	15340	15340	0
278	20241213	165900	1162120380	15340	15340	15340	15340	0
279	20241213	165800	1162120380	15340	15340	15340	15340	0
280	20241213	165700	1162120380	15340	15340	15340	15340	0
281	20241213	165600	1162120380	15340	15340	15340	15340	0
282	20241213	165500	1162120380	15340	15340	15340	15340	0
283	20241213	165400	1162120380	15340	15340	15340	15340	0
284	20241213	165300	1162120380	15340	15340	15340	15340	0
285	20241213	165200	1162120380	15340	15340	15340	15340	0
286	20241213	165100	1162120380	15340	15340	15340	15340	0
287	20241213	165000	1162120380	15340	15340	15340	15340	0
288	20241213	164900	1162120380	15340	15340	15340	15340	0
289	20241213	164800	1162120380	15340	15340	15340	15340	0
290	20241213	164700	1162120380	15340	15340	15340	15340	0
291	20241213	164600	1162120380	15340	15340	15340	15340	0
292	20241213	164500	1162120380	15340	15340	15340	15340	0
293	20241213	164400	1162120380	15340	15340	15340	15340	0
294	20241213	164300	1162120380	15340	15340	15340	15340	0
295	20241213	164200	1162120380	15340	15340	15340	15340	0
296	20241213	164100	1162120380	15340	15340	15340	15340	0
297	20241213	164000	1162120380	15340	15340	15340	15340	0
298	20241213	163900	1162120380	15340	15340	15340	15340	0
299	20241213	163800	1162120380	15340	15340	15340	15340	0
300	20241213	163700	1162120380	15340	15340	15340	15340	0
301	20241213	163600	1162120380	15340	15340	15340	15340	0
302	20241213	163500	1162120380	15340	15340	15340	15340	1974
303	20241213	163400	1162120380	15340	15340	15340	15340	0
304	20241213	163300	1162120380	15340	15340	15340	15340	0
305	20241213	163200	1162120380	15340	15340	15340	15340	0
306	20241213	163100	1162120380	15340	15340	15340	15340	0
307	20241213	163000	1162120380	15340	15340	15340	15340	0
308	20241213	162900	1162120380	15340	15340	15340	15340	0
309	20241213	162800	1162120380	15340	15340	15340	15340	0
310	20241213	162700	1162120380	15340	15340	15340	15340	0
311	20241213	162600	1162120380	15340	15340	15340	15340	0
312	20241213	162500	1162120380	15340	15340	15340	15340	0
313	20241213	162400	1162120380	15340	15340	15340	15340	0
314	20241213	162300	1162120380	15340	15340	15340	15340	0
315	20241213	162200	1162120380	15340	15340	15340	15340	0
316	20241213	162100	1162120380	15340	15340	15340	15340	0
317	20241213	162000	1162120380	15340	15340	15340	15340	0
318	20241213	161900	1162120380	15340	15340	15340	15340	0
319	20241213	161800	1162120380	15340	15340	15340	15340	0
320	20241213	161700	1162120380	15340	15340	15340	15340	0
321	20241213	161600	1162120380	15340	15340	15340	15340	0
322	20241213	161500	1162120380	15340	15340	15340	15340	0
323	20241213	161400	1162120380	15340	15340	15340	15340	0
324	20241213	161300	1162120380	15340	15340	15340	15340	0
325	20241213	161200	1162120380	15340	15340	15340	15340	0
326	20241213	161100	1162120380	15340	15340	15340	15340	0
327	20241213	161000	1162120380	15340	15340	15340	15340	0
328	20241213	160900	1162120380	15340	15340	15340	15340	0
329	20241213	160800	1162120380	15340	15340	15340	15340	0
330	20241213	160700	1162120380	15340	15340	15340	15340	0
331	20241213	160600	1162120380	15340	15340	15340	15340	0
332	20241213	160500	1162120380	15340	15340	15340	15340	1974
333	20241213	160400	1162120380	15340	15340	15340	15340	0
334	20241213	160300	1162120380	15340	15340	15340	15340	0
335	20241213	160200	1162120380	15340	15340	15340	15340	0
336	20241213	160100	1162120380	15340	15340	15340	15340	0
337	20241213	160000	1162120380	15340	15340	15340	15340	0
338	20241213	155900	1162120380	15340	15340	15340	15340	0
339	20241213	155800	1162120380	15340	15340	15340	15340	0
340	20241213	155700	1162120380	15340	15340	15340	15340	0
341	20241213	155600	1162120380	15340	15340	15340	15340	0
342	20241213	155500	1162120380	15340	15340	15340	15340	0
343	20241213	155400	1162120380	15340	15340	15340	15340	0
344	20241213	155300	1162120380	15340	15340	15340	15340	0
345	20241213	155200	1162120380	15340	15340	15340	15340	0
346	20241213	155100	1162120380	15340	15340	15340	15340	0
347	20241213	155000	1162120380	15340	15340	15340	15340	0
348	20241213	154900	1162120380	15340	15340	15340	15340	0
349	20241213	154800	1162120380	15340	15340	15340	15340	0
350	20241213	154700	1162120380	15340	15340	15340	15340	0
351	20241213	154600	1162120380	15340	15340	15340	15340	0
352	20241213	154500	1162120380	15340	15340	15340	15340	0
353	20241213	154400	1162120380	15340	15340	15340	15340	0
354	20241213	154300	1162120380	15340	15340	15340	15340	0
355	20241213	154200	1162120380	15340	15340	15340	15340	0
356	20241213	154100	1162120380	15340	15340	15340	15340	0
357	20241213	154000	1162120380	15340	15340	15340	15340	0
358	20241213	153900	1162120380	15340	15340	15340	15340	0
359	20241213	153800	1162120380	15340	15340	15340	15340	0
360	20241213	153700	1162120380	15340	15340	15340	15340	0
361	20241213	153600	1162120380	15340	15340	15340	15340	0
362	20241213	153500	1162120380	15340	15340	15340	15340	1974
363	20241213	153400	1162120380	15340	15340	15340	15340	0
364	20241213	153300	1162120380	15340	15340	15340	15340	0
365	20241213	153200	1162120380	15340	15340	15340	15340	0
366	20241213	153100	1162120380	15340	15340	15340	15340	0
367	20241213	153000	1162120380	15340	15340	15340	15340	1974
368	20241213	152900	1131839220	15320	15320	15320	15320	0
369	20241213	152800	1131839220	15320	15320	15320	15320	0
370	20241213	152700	1131839220	15320	15320	15320	15320	0
371	20241213	152600	1131839220	15320	15320	15320	15320	0
372	20241213	152500	1131839220	15320	15320	15320	15320	0
373	20241213	152400	1131839220	15320	15320	15320	15320	0
374	20241213	152300	1131839220	15320	15320	15320	15320	0
375	20241213	152200	1131839220	15320	15320	15320	15320	0
376	20241213	152100	1131839220	15320	15320	15320	15320	0
377	20241213	152000	1131839220	15320	15320	15320	15320	0
378	20241213	151900	1131839220	15320	15330	15340	15320	172
379	20241213	151800	1129202690	15340	15350	15350	15320	695
380	20241213	151700	1118542160	15350	15330	15350	15330	92
381	20241213	151600	1117130420	15330	15340	15350	15320	125
382	20241213	151500	1115212150	15330	15330	15340	15320	612
383	20241213	151400	1105827980	15330	15330	15330	15330	107
384	20241213	151300	1104187670	15340	15350	15350	15340	126
385	20241213	151200	1102254470	15350	15330	15350	15330	46
386	20241213	151100	1101548440	15330	15330	15330	15330	0
387	20241213	151000	1101548440	15330	15330	15340	15330	135
388	20241213	150900	1099478340	15330	15330	15330	15330	101
389	20241213	150800	1097930010	15330	15310	15330	15310	44
390	20241213	150700	1097255530	15300	15300	15300	15300	236
391	20241213	150600	1093644730	15310	15340	15340	15310	79
392	20241213	150500	1092434980	15330	15320	15330	15320	53
393	20241213	150400	1091622520	15320	15290	15320	15290	62
394	20241213	150300	1090672920	15290	15290	15290	15290	2
395	20241213	150200	1090642340	15290	15290	15290	15290	2
396	20241213	150100	1090611760	15290	15290	15290	15290	28
397	20241213	150000	1090183640	15290	15300	15300	15290	120
398	20241213	145900	1088348780	15300	15320	15320	15290	122
399	20241213	145800	1086481980	15320	15310	15320	15310	664
400	20241213	145700	1076316130	15310	15310	15310	15310	40
401	20241213	145600	1075703730	15310	15310	15310	15310	0
402	20241213	145500	1075703730	15310	15310	15310	15310	35
403	20241213	145400	1075167880	15310	15310	15310	15310	0
404	20241213	145300	1075167880	15310	15310	15310	15310	0
405	20241213	145200	1075167880	15310	15310	15310	15310	23
406	20241213	145100	1074815750	15320	15330	15330	15320	242
407	20241213	145000	1071107980	15330	15340	15340	15330	7
408	20241213	144900	1071000660	15320	15320	15320	15320	2
409	20241213	144800	1070970020	15330	15350	15350	15330	35
410	20241213	144700	1070433330	15350	15350	15350	15350	36
411	20241213	144600	1069880730	15330	15330	15330	15330	5
412	20241213	144500	1069804080	15330	15340	15340	15330	46
413	20241213	144400	1069098880	15350	15350	15350	15350	0
414	20241213	144300	1069098880	15350	15350	15350	15350	0
415	20241213	144200	1069098880	15350	15350	15350	15350	7
416	20241213	144100	1068991430	15350	15350	15350	15310	25
417	20241213	144000	1068608480	15350	15350	15350	15350	68
418	20241213	143900	1067564680	15310	15310	15320	15310	89
419	20241213	143800	1066201430	15320	15320	15320	15320	1
420	20241213	143700	1066186110	15290	15290	15290	15290	67
421	20241213	143600	1065161680	15300	15300	15320	15300	240
422	20241213	143500	1061488110	15300	15300	15300	15300	254
423	20241213	143400	1057601910	15310	15310	15310	15310	1424
424	20241213	143300	1035800470	15320	15320	15320	15310	820
425	20241213	143200	1023246050	15320	15330	15350	15320	220
426	20241213	143100	1019875110	15360	15360	15360	15360	0
427	20241213	143000	1019875110	15360	15360	15360	15360	1
428	20241213	142900	1019859750	15340	15360	15360	15340	396
429	20241213	142800	1013782690	15360	15360	15360	15360	1
430	20241213	142700	1013767330	15370	15370	15370	15370	0
431	20241213	142600	1013767330	15370	15340	15370	15340	108
432	20241213	142500	1012110580	15350	15350	15350	15350	33
433	20241213	142400	1011604030	15350	15350	15350	15350	11
434	20241213	142300	1011435180	15340	15340	15340	15340	160
435	20241213	142200	1008980780	15340	15340	15340	15340	202
436	20241213	142100	1005882100	15330	15330	15330	15330	2
437	20241213	142000	1005851440	15340	15340	15340	15320	22
438	20241213	141900	1005514060	15340	15340	15340	15340	0
439	20241213	141800	1005514060	15340	15340	15340	15340	31
440	20241213	141700	1005038520	15340	15340	15340	15340	0
441	20241213	141600	1005038520	15340	15340	15340	15320	177
442	20241213	141500	1002324630	15340	15330	15340	15330	97
443	20241213	141400	1000836740	15340	15340	15340	15340	2
444	20241213	141300	1000806060	15330	15330	15330	15330	0
445	20241213	141200	1000806060	15330	15340	15340	15330	390
446	20241213	141100	994825330	15340	15340	15340	15340	0
447	20241213	141000	994825330	15340	15340	15340	15340	51
448	20241213	140900	994042990	15350	15350	15350	15350	0
449	20241213	140800	994042990	15350	15370	15370	15350	459
450	20241213	140700	986996770	15370	15370	15370	15370	0
451	20241213	140600	986996770	15370	15370	15370	15370	53
452	20241213	140500	986182160	15350	15350	15350	15350	0
453	20241213	140400	986182160	15350	15350	15350	15350	0
454	20241213	140300	986182160	15350	15360	15360	15350	106
455	20241213	140200	984554430	15370	15370	15370	15370	4
456	20241213	140100	984492950	15370	15370	15370	15370	10
457	20241213	140000	984339250	15370	15370	15370	15370	171
458	20241213	135900	981710980	15370	15370	15370	15370	134
459	20241213	135800	979651400	15370	15370	15370	15370	0
460	20241213	135700	979651400	15370	15350	15370	15340	1012
461	20241213	135600	964098320	15350	15350	15350	15350	0
462	20241213	135500	964098320	15350	15370	15370	15350	21
463	20241213	135400	963775740	15360	15330	15360	15330	149
464	20241213	135300	961491540	15330	15330	15330	15330	22
465	20241213	135200	961154280	15360	15340	15360	15340	189
466	20241213	135100	958253240	15350	15350	15350	15350	372
467	20241213	135000	952543040	15350	15360	15360	15350	12
468	20241213	134900	952358730	15360	15350	15360	15350	40
469	20241213	134800	951744400	15350	15360	15360	15350	120
470	20241213	134700	949901800	15360	15350	15360	15350	115
471	20241213	134600	948135530	15350	15350	15350	15350	14
472	20241213	134500	947920630	15330	15330	15340	15330	13
473	20241213	134400	947721330	15330	15330	15330	15330	100
474	20241213	134300	946188330	15330	15330	15330	15330	0
475	20241213	134200	946188330	15330	15350	15350	15330	533
476	20241213	134100	938007960	15360	15360	15360	15360	102
477	20241213	134000	936441240	15370	15360	15370	15360	366
478	20241213	133900	930819410	15370	15380	15380	15370	23
479	20241213	133800	930465880	15370	15380	15380	15370	496
480	20241213	133700	922840840	15380	15360	15380	15360	559
481	20241213	133600	914249550	15370	15370	15370	15370	200
482	20241213	133500	911175550	15360	15360	15360	15360	570
483	20241213	133400	902420350	15360	15360	15360	15360	21
484	20241213	133300	902097790	15360	15360	15360	15360	50
485	20241213	133200	901329790	15360	15360	15360	15360	1
486	20241213	133100	901314430	15370	15370	15370	15370	150
487	20241213	133000	899008930	15370	15370	15380	15370	738
488	20241213	132900	887665270	15370	15370	15370	15370	90
489	20241213	132800	886281970	15380	15370	15380	15370	398
490	20241213	132700	880164210	15360	15360	15370	15360	187
491	20241213	132600	877291160	15360	15370	15370	15360	53
492	20241213	132500	876476590	15370	15360	15370	15360	53
493	20241213	132400	875662080	15360	15360	15360	15360	116
494	20241213	132300	873880320	15350	15350	15350	15350	0
495	20241213	132200	873880320	15350	15360	15360	15350	12
496	20241213	132100	873696010	15360	15360	15360	15360	4
497	20241213	132000	873634570	15360	15370	15370	15360	57
498	20241213	131900	872758550	15370	15370	15370	15370	3
499	20241213	131800	872712440	15360	15330	15360	15330	3684
500	20241213	131700	816201330	15330	15310	15330	15310	342
501	20241213	131600	810964520	15310	15310	15310	15310	0
502	20241213	131500	810964520	15310	15320	15320	15310	419
503	20241213	131400	804548400	15330	15320	15330	15320	27
504	20241213	131300	804134560	15320	15320	15320	15320	0
505	20241213	131200	804134560	15320	15320	15320	15320	0
506	20241213	131100	804134560	15320	15320	15320	15320	16
507	20241213	131000	803889440	15320	15320	15320	15320	5
508	20241213	130900	803812840	15320	15320	15320	15320	0
509	20241213	130800	803812840	15320	15320	15320	15320	17
510	20241213	130700	803552400	15320	15320	15320	15320	285
511	20241213	130600	799186200	15320	15320	15320	15320	70
512	20241213	130500	798113800	15320	15320	15320	15320	0
513	20241213	130400	798113800	15320	15320	15320	15320	0
514	20241213	130300	798113800	15320	15320	15320	15310	803
515	20241213	130200	785817130	15320	15320	15320	15320	88
516	20241213	130100	784468970	15320	15320	15320	15320	20
517	20241213	130000	784162570	15310	15310	15310	15310	8
518	20241213	125900	784040090	15310	15320	15320	15310	35
519	20241213	125800	783503970	15320	15320	15320	15320	40
520	20241213	125700	782891170	15320	15320	15320	15320	1
521	20241213	125600	782875850	15310	15320	15320	15310	6
522	20241213	125500	782783940	15320	15320	15320	15320	136
523	20241213	125400	780700420	15320	15300	15320	15300	424
524	20241213	125300	774208530	15300	15310	15310	15300	54
525	20241213	125200	773382290	15300	15310	15310	15300	33
526	20241213	125100	772877330	15310	15310	15310	15310	81
527	20241213	125000	771637220	15300	15310	15310	15300	55
528	20241213	124900	770795710	15310	15310	15310	15310	0
529	20241213	124800	770795710	15310	15310	15310	15310	0
530	20241213	124700	770795710	15310	15310	15310	15310	0
531	20241213	124600	770795710	15310	15310	15310	15290	789
532	20241213	124500	758728340	15310	15310	15310	15310	628
533	20241213	124400	749113660	15330	15330	15330	15330	1
534	20241213	124300	749098330	15310	15310	15310	15310	0
535	20241213	124200	749098330	15310	15310	15310	15310	0
536	20241213	124100	749098330	15310	15310	15310	15310	1
537	20241213	124000	749083020	15310	15310	15310	15310	100
538	20241213	123900	747552020	15330	15330	15330	15330	0
539	20241213	123800	747552020	15330	15310	15330	15310	194
540	20241213	123700	744579820	15310	15310	15310	15310	84
541	20241213	123600	743293780	15310	15310	15310	15310	0
542	20241213	123500	743293780	15310	15310	15310	15310	1
543	20241213	123400	743278470	15310	15310	15310	15310	0
544	20241213	123300	743278470	15310	15320	15320	15310	101
545	20241213	123200	741732030	15320	15320	15320	15320	0
546	20241213	123100	741732030	15320	15320	15320	15320	7
547	20241213	123000	741624790	15320	15320	15320	15320	20
548	20241213	122900	741318390	15340	15340	15340	15340	0
549	20241213	122800	741318390	15340	15340	15340	15320	8
550	20241213	122700	741195730	15340	15340	15340	15340	0
551	20241213	122600	741195730	15340	15340	15340	15340	0
552	20241213	122500	741195730	15340	15330	15340	15330	96
553	20241213	122400	739723140	15330	15330	15330	15330	0
554	20241213	122300	739723140	15330	15330	15330	15330	277
555	20241213	122200	735476730	15330	15320	15330	15320	138
556	20241213	122100	733362560	15320	15320	15320	15320	51
557	20241213	122000	732581240	15300	15310	15310	15300	26
558	20241213	121900	732183310	15310	15310	15310	15310	1
559	20241213	121800	732168000	15310	15310	15310	15310	40
560	20241213	121700	731555600	15310	15310	15310	15310	50
561	20241213	121600	730790100	15310	15300	15310	15300	751
562	20241213	121500	719293300	15300	15300	15300	15280	47
563	20241213	121400	718574360	15300	15300	15300	15300	31
564	20241213	121300	718100060	15300	15300	15300	15300	60
565	20241213	121200	717182060	15280	15290	15290	15280	80
566	20241213	121100	715958940	15300	15300	15300	15300	306
567	20241213	121000	711277140	15300	15300	15300	15300	3
568	20241213	120900	711231240	15290	15290	15290	15290	50
569	20241213	120800	710466740	15280	15280	15280	15280	0
570	20241213	120700	710466740	15280	15280	15280	15280	10
571	20241213	120600	710313940	15300	15270	15300	15270	539
572	20241213	120500	702069560	15270	15270	15270	15270	52
573	20241213	120400	701275520	15270	15270	15270	15270	12
574	20241213	120300	701092280	15270	15280	15280	15270	512
575	20241213	120200	693273780	15280	15280	15280	15280	65
576	20241213	120100	692280580	15280	15280	15280	15280	10
577	20241213	120000	692127780	15280	15290	15290	15280	196
578	20241213	115900	689131050	15300	15300	15300	15300	101
579	20241213	115800	687585750	15300	15300	15300	15300	31
580	20241213	115700	687111450	15300	15300	15300	15300	61
581	20241213	115600	686178150	15300	15300	15300	15300	0
582	20241213	115500	686178150	15300	15300	15300	15280	83
583	20241213	115400	684908460	15290	15290	15290	15290	1
584	20241213	115300	684893170	15300	15300	15300	15300	0
585	20241213	115200	684893170	15300	15300	15300	15300	2
586	20241213	115100	684862570	15300	15300	15300	15300	207
587	20241213	115000	681695470	15300	15300	15300	15300	177
588	20241213	114900	678987370	15300	15250	15300	15250	1814
589	20241213	114800	651250160	15270	15270	15270	15270	0
590	20241213	114700	651250160	15270	15270	15270	15270	0
591	20241213	114600	651250160	15270	15270	15270	15270	97
592	20241213	114500	649768970	15270	15250	15270	15250	451
593	20241213	114400	642882360	15270	15270	15270	15270	100
594	20241213	114300	641355360	15270	15270	15270	15270	0
595	20241213	114200	641355360	15270	15270	15270	15270	3
596	20241213	114100	641309550	15280	15250	15280	15250	936
597	20241213	114000	627029190	15250	15280	15280	15250	284
598	20241213	113900	622695350	15260	15260	15260	15260	79
599	20241213	113800	621489810	15260	15280	15280	15260	272
600	20241213	113700	617333930	15280	15280	15280	15280	0
601	20241213	113600	617333930	15280	15280	15280	15250	481
602	20241213	113500	609995150	15270	15270	15270	15270	48
603	20241213	113400	609262190	15270	15270	15270	15270	20
604	20241213	113300	608956790	15260	15260	15260	15260	0
605	20241213	113200	608956790	15260	15260	15260	15250	194
606	20241213	113100	605996480	15270	15280	15280	15270	27
607	20241213	113000	605584090	15280	15280	15280	15280	170
608	20241213	112900	602986490	15290	15290	15290	15290	612
609	20241213	112800	593629010	15290	15290	15290	15290	0
610	20241213	112700	593629010	15290	15290	15290	15290	11
611	20241213	112600	593460820	15290	15290	15300	15290	1340
612	20241213	112500	572958850	15300	15270	15300	15270	1196
613	20241213	112400	554690050	15290	15290	15290	15290	0
614	20241213	112300	554690050	15290	15280	15290	15280	143
615	20241213	112200	552503880	15270	15250	15270	15230	476
616	20241213	112100	545247550	15230	15230	15230	15230	0
617	20241213	112000	545247550	15230	15230	15230	15230	0
618	20241213	111900	545247550	15230	15260	15260	15230	350
619	20241213	111800	539907150	15260	15260	15260	15260	0
620	20241213	111700	539907150	15260	15260	15260	15260	0
621	20241213	111600	539907150	15260	15260	15260	15260	25
622	20241213	111500	539525650	15260	15260	15260	15260	8
623	20241213	111400	539403570	15280	15280	15280	15280	0
624	20241213	111300	539403570	15280	15260	15280	15260	309
625	20241213	111200	534686230	15260	15260	15260	15260	32
626	20241213	111100	534197910	15260	15260	15260	15260	0
627	20241213	111000	534197910	15260	15260	15260	15260	0
628	20241213	110900	534197910	15260	15210	15260	15210	992
629	20241213	110800	519061030	15210	15220	15220	15210	87
630	20241213	110700	517737230	15210	15210	15210	15210	0
631	20241213	110600	517737230	15210	15210	15210	15210	0
632	20241213	110500	517737230	15210	15210	15210	15210	250
633	20241213	110400	513934730	15250	15210	15250	15210	479
634	20241213	110300	506635720	15220	15220	15220	15220	10
635	20241213	110200	506483520	15220	15220	15220	15220	0
636	20241213	110100	506483520	15220	15220	15220	15220	4
637	20241213	110000	506422640	15210	15210	15210	15210	8
638	20241213	105900	506300960	15210	15230	15230	15210	523
639	20241213	105800	498341830	15230	15230	15230	15230	58
640	20241213	105700	497458490	15220	15230	15230	15220	88
641	20241213	105600	496119030	15230	15230	15230	15230	0
642	20241213	105500	496119030	15230	15230	15230	15230	0
643	20241213	105400	496119030	15230	15230	15230	15230	185
644	20241213	105300	493301480	15230	15230	15230	15230	15
645	20241213	105200	493073030	15230	15240	15240	15230	4
646	20241213	105100	493012080	15250	15250	15250	15250	0
647	20241213	105000	493012080	15250	15250	15250	15250	0
648	20241213	104900	493012080	15250	15250	15250	15250	1
649	20241213	104800	492996830	15250	15250	15250	15250	32
650	20241213	104700	492508830	15230	15230	15230	15230	15
651	20241213	104600	492280380	15220	15220	15220	15220	0
652	20241213	104500	492280380	15220	15220	15220	15220	8
653	20241213	104400	492158620	15230	15230	15230	15230	0
654	20241213	104300	492158620	15230	15230	15240	15230	2663
655	20241213	104200	451601030	15230	15240	15240	15230	500
656	20241213	104100	443984930	15240	15240	15240	15240	1
657	20241213	104000	443969690	15230	15230	15230	15230	2
658	20241213	103900	443939230	15270	15270	15270	15270	36
659	20241213	103800	443389510	15280	15280	15280	15280	0
660	20241213	103700	443389510	15280	15280	15280	15220	233
661	20241213	103600	439839750	15240	15240	15240	15240	650
662	20241213	103500	429933750	15240	15240	15240	15240	0
663	20241213	103400	429933750	15240	15240	15240	15240	0
664	20241213	103300	429933750	15240	15270	15270	15240	113
665	20241213	103200	428211240	15240	15240	15240	15240	389
666	20241213	103100	422282880	15240	15240	15240	15240	0
667	20241213	103000	422282880	15240	15240	15240	15240	8
668	20241213	102900	422160960	15240	15280	15280	15240	39
669	20241213	102800	421565080	15280	15280	15280	15280	0
670	20241213	102700	421565080	15280	15280	15280	15280	0
671	20241213	102600	421565080	15280	15290	15290	15280	19
672	20241213	102500	421274750	15300	15280	15300	15280	781
673	20241213	102400	409335160	15280	15280	15280	15280	1
674	20241213	102300	409319880	15230	15230	15230	15230	21
675	20241213	102200	409000050	15230	15230	15230	15230	0
676	20241213	102100	409000050	15230	15230	15230	15230	76
677	20241213	102000	407842570	15220	15220	15240	15220	36
678	20241213	101900	407294130	15240	15210	15240	15210	109
679	20241213	101800	405636120	15210	15220	15240	15210	140
680	20241213	101700	403505340	15230	15230	15230	15230	6
681	20241213	101600	403413960	15240	15230	15240	15220	37
682	20241213	101500	402850330	15220	15220	15220	15220	8
683	20241213	101400	402728570	15230	15230	15230	15230	18
684	20241213	101300	402454430	15230	15230	15230	15230	6
685	20241213	101200	402363050	15230	15230	15230	15230	352
686	20241213	101100	397002090	15230	15290	15290	15230	394
687	20241213	101000	390995150	15260	15290	15300	15260	255
688	20241213	100900	387097530	15300	15290	15300	15290	86
689	20241213	100800	385782530	15290	15290	15290	15290	125
690	20241213	100700	383871280	15290	15290	15290	15290	328
691	20241213	100600	378856160	15300	15270	15300	15270	229
692	20241213	100500	375354420	15290	15290	15290	15290	501
693	20241213	100400	367694130	15260	15300	15300	15260	46
694	20241213	100300	366990370	15260	15240	15260	15240	68
695	20241213	100200	365952710	15240	15260	15260	15240	74
696	20241213	100100	364824630	15260	15310	15310	15260	50
697	20241213	100000	364059180	15250	15260	15270	15250	498
698	20241213	095900	356462650	15310	15280	15310	15280	154
699	20241213	095800	354108660	15260	15290	15310	15260	866
700	20241213	095700	340874670	15300	15310	15310	15300	85
701	20241213	095600	339573970	15270	15270	15270	15270	0
702	20241213	095500	339573970	15270	15270	15270	15270	26
703	20241213	095400	339176950	15270	15270	15270	15270	1
704	20241213	095300	339161680	15230	15230	15230	15230	2
705	20241213	095200	339131220	15220	15240	15240	15220	781
706	20241213	095100	327239080	15270	15260	15270	15250	428
707	20241213	095000	320711600	15320	15320	15320	15320	134
708	20241213	094900	318658720	15310	15290	15310	15270	467
709	20241213	094800	311514410	15270	15300	15310	15270	582
710	20241213	094700	302618580	15300	15290	15300	15290	873
711	20241213	094600	289269530	15280	15240	15280	15240	1223
712	20241213	094500	270596600	15240	15240	15260	15240	42
713	20241213	094400	269956320	15250	15220	15250	15210	904
714	20241213	094300	256200010	15220	15200	15220	15200	254
715	20241213	094200	252338950	15190	15190	15190	15190	8
716	20241213	094100	252217430	15200	15210	15210	15200	488
717	20241213	094000	244799510	15200	15200	15200	15200	0
718	20241213	093900	244799510	15200	15210	15210	15200	324
719	20241213	093800	239873470	15210	15210	15210	15210	46
720	20241213	093700	239173810	15210	15210	15210	15190	208
721	20241213	093600	236012130	15210	15220	15220	15210	232
722	20241213	093500	232483400	15230	15210	15230	15210	314
723	20241213	093400	227702160	15200	15190	15200	15190	17
724	20241213	093300	227443920	15160	15160	15160	15160	80
725	20241213	093200	226231120	15150	15150	15150	15150	0
726	20241213	093100	226231120	15150	15160	15160	15150	389
727	20241213	093000	220335740	15240	15160	15250	15160	10
728	20241213	092900	220183970	15250	15250	15250	15160	71
729	20241213	092800	219101760	15260	15200	15260	15150	89
730	20241213	092700	217746050	15150	15180	15180	15130	61
731	20241213	092600	216820840	15130	15130	15180	15130	318
732	20241213	092500	211999250	15120	15160	15160	15120	327
733	20241213	092400	207049710	15160	15160	15160	15160	15
734	20241213	092300	206822310	15120	15120	15120	15120	5
735	20241213	092200	206746710	15120	15150	15150	15120	202
736	20241213	092100	203690430	15150	15150	15160	15140	321
737	20241213	092000	198829000	15150	15190	15190	15150	1446
738	20241213	091900	176892780	15190	15240	15240	15180	612
739	20241213	091800	167594130	15240	15260	15280	15220	1406
740	20241213	091700	146156370	15270	15220	15270	15220	950
741	20241213	091600	131656240	15220	15250	15250	15220	125
742	20241213	091500	129751790	15250	15180	15250	15180	866
743	20241213	091400	116546800	15160	15160	15200	15160	180
744	20241213	091300	113815760	15160	15130	15160	15130	522
745	20241213	091200	105910060	15130	15150	15160	15130	121
746	20241213	091100	104076320	15150	15100	15150	15080	260
747	20241213	091000	100148480	15080	15070	15130	15070	383
748	20241213	090900	94365820	15070	15080	15090	15060	272
749	20241213	090800	90263790	15090	15090	15090	15080	29
750	20241213	090700	89826220	15100	15110	15110	15100	514
751	20241213	090600	82062990	15100	15180	15180	15100	1203
752	20241213	090500	63835080	15180	15210	15210	15170	533
753	20241213	090400	55733000	15250	15280	15280	15250	436
754	20241213	090300	49071490	15280	15230	15280	15230	272
755	20241213	090200	44923430	15230	15160	15250	15160	695
756	20241213	090100	34342120	15160	15230	15230	15160	361
757	20241213	090000	28851100	15240	15210	15240	15190	1888