KissMeData/453450/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	214900	1345823300	15620	15620	15620	15620	1492
3	20241204	214800	1345823300	15620	15620	15620	15620	0
4	20241204	214700	1345823300	15620	15620	15620	15620	0
5	20241204	214600	1345823300	15620	15620	15620	15620	0
6	20241204	214500	1345823300	15620	15620	15620	15620	0
7	20241204	214400	1345823300	15620	15620	15620	15620	0
8	20241204	214300	1345823300	15620	15620	15620	15620	0
9	20241204	214200	1345823300	15620	15620	15620	15620	0
10	20241204	214100	1345823300	15620	15620	15620	15620	0
11	20241204	214000	1345823300	15620	15620	15620	15620	0
12	20241204	213900	1345823300	15620	15620	15620	15620	0
13	20241204	213800	1345823300	15620	15620	15620	15620	0
14	20241204	213700	1345823300	15620	15620	15620	15620	0
15	20241204	213600	1345823300	15620	15620	15620	15620	0
16	20241204	213500	1345823300	15620	15620	15620	15620	0
17	20241204	213400	1345823300	15620	15620	15620	15620	0
18	20241204	213300	1345823300	15620	15620	15620	15620	0
19	20241204	213200	1345823300	15620	15620	15620	15620	0
20	20241204	213100	1345823300	15620	15620	15620	15620	0
21	20241204	213000	1345823300	15620	15620	15620	15620	0
22	20241204	212900	1345823300	15620	15620	15620	15620	0
23	20241204	212800	1345823300	15620	15620	15620	15620	0
24	20241204	212700	1345823300	15620	15620	15620	15620	0
25	20241204	212600	1345823300	15620	15620	15620	15620	0
26	20241204	212500	1345823300	15620	15620	15620	15620	0
27	20241204	212400	1345823300	15620	15620	15620	15620	0
28	20241204	212300	1345823300	15620	15620	15620	15620	0
29	20241204	212200	1345823300	15620	15620	15620	15620	0
30	20241204	212100	1345823300	15620	15620	15620	15620	0
31	20241204	212000	1345823300	15620	15620	15620	15620	0
32	20241204	211900	1345823300	15620	15620	15620	15620	1492
33	20241204	211800	1345823300	15620	15620	15620	15620	0
34	20241204	211700	1345823300	15620	15620	15620	15620	0
35	20241204	211600	1345823300	15620	15620	15620	15620	0
36	20241204	211500	1345823300	15620	15620	15620	15620	0
37	20241204	211400	1345823300	15620	15620	15620	15620	0
38	20241204	211300	1345823300	15620	15620	15620	15620	0
39	20241204	211200	1345823300	15620	15620	15620	15620	0
40	20241204	211100	1345823300	15620	15620	15620	15620	0
41	20241204	211000	1345823300	15620	15620	15620	15620	0
42	20241204	210900	1345823300	15620	15620	15620	15620	0
43	20241204	210800	1345823300	15620	15620	15620	15620	0
44	20241204	210700	1345823300	15620	15620	15620	15620	0
45	20241204	210600	1345823300	15620	15620	15620	15620	0
46	20241204	210500	1345823300	15620	15620	15620	15620	0
47	20241204	210400	1345823300	15620	15620	15620	15620	0
48	20241204	210300	1345823300	15620	15620	15620	15620	0
49	20241204	210200	1345823300	15620	15620	15620	15620	0
50	20241204	210100	1345823300	15620	15620	15620	15620	0
51	20241204	210000	1345823300	15620	15620	15620	15620	0
52	20241204	205900	1345823300	15620	15620	15620	15620	0
53	20241204	205800	1345823300	15620	15620	15620	15620	0
54	20241204	205700	1345823300	15620	15620	15620	15620	0
55	20241204	205600	1345823300	15620	15620	15620	15620	0
56	20241204	205500	1345823300	15620	15620	15620	15620	0
57	20241204	205400	1345823300	15620	15620	15620	15620	0
58	20241204	205300	1345823300	15620	15620	15620	15620	0
59	20241204	205200	1345823300	15620	15620	15620	15620	0
60	20241204	205100	1345823300	15620	15620	15620	15620	0
61	20241204	205000	1345823300	15620	15620	15620	15620	0
62	20241204	204900	1345823300	15620	15620	15620	15620	1492
63	20241204	204800	1345823300	15620	15620	15620	15620	0
64	20241204	204700	1345823300	15620	15620	15620	15620	0
65	20241204	204600	1345823300	15620	15620	15620	15620	0
66	20241204	204500	1345823300	15620	15620	15620	15620	0
67	20241204	204400	1345823300	15620	15620	15620	15620	0
68	20241204	204300	1345823300	15620	15620	15620	15620	0
69	20241204	204200	1345823300	15620	15620	15620	15620	0
70	20241204	204100	1345823300	15620	15620	15620	15620	0
71	20241204	204000	1345823300	15620	15620	15620	15620	0
72	20241204	203900	1345823300	15620	15620	15620	15620	0
73	20241204	203800	1345823300	15620	15620	15620	15620	0
74	20241204	203700	1345823300	15620	15620	15620	15620	0
75	20241204	203600	1345823300	15620	15620	15620	15620	0
76	20241204	203500	1345823300	15620	15620	15620	15620	0
77	20241204	203400	1345823300	15620	15620	15620	15620	0
78	20241204	203300	1345823300	15620	15620	15620	15620	0
79	20241204	203200	1345823300	15620	15620	15620	15620	0
80	20241204	203100	1345823300	15620	15620	15620	15620	0
81	20241204	203000	1345823300	15620	15620	15620	15620	0
82	20241204	202900	1345823300	15620	15620	15620	15620	0
83	20241204	202800	1345823300	15620	15620	15620	15620	0
84	20241204	202700	1345823300	15620	15620	15620	15620	0
85	20241204	202600	1345823300	15620	15620	15620	15620	0
86	20241204	202500	1345823300	15620	15620	15620	15620	0
87	20241204	202400	1345823300	15620	15620	15620	15620	0
88	20241204	202300	1345823300	15620	15620	15620	15620	0
89	20241204	202200	1345823300	15620	15620	15620	15620	0
90	20241204	202100	1345823300	15620	15620	15620	15620	0
91	20241204	202000	1345823300	15620	15620	15620	15620	0
92	20241204	201900	1345823300	15620	15620	15620	15620	1492
93	20241204	201800	1345823300	15620	15620	15620	15620	0
94	20241204	201700	1345823300	15620	15620	15620	15620	0
95	20241204	201600	1345823300	15620	15620	15620	15620	0
96	20241204	201500	1345823300	15620	15620	15620	15620	0
97	20241204	201400	1345823300	15620	15620	15620	15620	0
98	20241204	201300	1345823300	15620	15620	15620	15620	0
99	20241204	201200	1345823300	15620	15620	15620	15620	0
100	20241204	201100	1345823300	15620	15620	15620	15620	0
101	20241204	201000	1345823300	15620	15620	15620	15620	0
102	20241204	200900	1345823300	15620	15620	15620	15620	0
103	20241204	200800	1345823300	15620	15620	15620	15620	0
104	20241204	200700	1345823300	15620	15620	15620	15620	0
105	20241204	200600	1345823300	15620	15620	15620	15620	0
106	20241204	200500	1345823300	15620	15620	15620	15620	0
107	20241204	200400	1345823300	15620	15620	15620	15620	0
108	20241204	200300	1345823300	15620	15620	15620	15620	0
109	20241204	200200	1345823300	15620	15620	15620	15620	0
110	20241204	200100	1345823300	15620	15620	15620	15620	0
111	20241204	200000	1345823300	15620	15620	15620	15620	0
112	20241204	195900	1345823300	15620	15620	15620	15620	0
113	20241204	195800	1345823300	15620	15620	15620	15620	0
114	20241204	195700	1345823300	15620	15620	15620	15620	0
115	20241204	195600	1345823300	15620	15620	15620	15620	0
116	20241204	195500	1345823300	15620	15620	15620	15620	0
117	20241204	195400	1345823300	15620	15620	15620	15620	0
118	20241204	195300	1345823300	15620	15620	15620	15620	0
119	20241204	195200	1345823300	15620	15620	15620	15620	0
120	20241204	195100	1345823300	15620	15620	15620	15620	0
121	20241204	195000	1345823300	15620	15620	15620	15620	0
122	20241204	194900	1345823300	15620	15620	15620	15620	1492
123	20241204	194800	1345823300	15620	15620	15620	15620	0
124	20241204	194700	1345823300	15620	15620	15620	15620	0
125	20241204	194600	1345823300	15620	15620	15620	15620	0
126	20241204	194500	1345823300	15620	15620	15620	15620	0
127	20241204	194400	1345823300	15620	15620	15620	15620	0
128	20241204	194300	1345823300	15620	15620	15620	15620	0
129	20241204	194200	1345823300	15620	15620	15620	15620	0
130	20241204	194100	1345823300	15620	15620	15620	15620	0
131	20241204	194000	1345823300	15620	15620	15620	15620	0
132	20241204	193900	1345823300	15620	15620	15620	15620	0
133	20241204	193800	1345823300	15620	15620	15620	15620	0
134	20241204	193700	1345823300	15620	15620	15620	15620	0
135	20241204	193600	1345823300	15620	15620	15620	15620	0
136	20241204	193500	1345823300	15620	15620	15620	15620	0
137	20241204	193400	1345823300	15620	15620	15620	15620	0
138	20241204	193300	1345823300	15620	15620	15620	15620	0
139	20241204	193200	1345823300	15620	15620	15620	15620	0
140	20241204	193100	1345823300	15620	15620	15620	15620	0
141	20241204	193000	1345823300	15620	15620	15620	15620	0
142	20241204	192900	1345823300	15620	15620	15620	15620	0
143	20241204	192800	1345823300	15620	15620	15620	15620	0
144	20241204	192700	1345823300	15620	15620	15620	15620	0
145	20241204	192600	1345823300	15620	15620	15620	15620	0
146	20241204	192500	1345823300	15620	15620	15620	15620	0
147	20241204	192400	1345823300	15620	15620	15620	15620	0
148	20241204	192300	1345823300	15620	15620	15620	15620	0
149	20241204	192200	1345823300	15620	15620	15620	15620	0
150	20241204	192100	1345823300	15620	15620	15620	15620	0
151	20241204	192000	1345823300	15620	15620	15620	15620	0
152	20241204	191900	1345823300	15620	15620	15620	15620	1492
153	20241204	191800	1345823300	15620	15620	15620	15620	0
154	20241204	191700	1345823300	15620	15620	15620	15620	0
155	20241204	191600	1345823300	15620	15620	15620	15620	0
156	20241204	191500	1345823300	15620	15620	15620	15620	0
157	20241204	191400	1345823300	15620	15620	15620	15620	0
158	20241204	191300	1345823300	15620	15620	15620	15620	0
159	20241204	191200	1345823300	15620	15620	15620	15620	0
160	20241204	191100	1345823300	15620	15620	15620	15620	0
161	20241204	191000	1345823300	15620	15620	15620	15620	0
162	20241204	190900	1345823300	15620	15620	15620	15620	0
163	20241204	190800	1345823300	15620	15620	15620	15620	0
164	20241204	190700	1345823300	15620	15620	15620	15620	0
165	20241204	190600	1345823300	15620	15620	15620	15620	0
166	20241204	190500	1345823300	15620	15620	15620	15620	0
167	20241204	190400	1345823300	15620	15620	15620	15620	0
168	20241204	190300	1345823300	15620	15620	15620	15620	0
169	20241204	190200	1345823300	15620	15620	15620	15620	0
170	20241204	190100	1345823300	15620	15620	15620	15620	0
171	20241204	190000	1345823300	15620	15620	15620	15620	0
172	20241204	185900	1345823300	15620	15620	15620	15620	0
173	20241204	185800	1345823300	15620	15620	15620	15620	0
174	20241204	185700	1345823300	15620	15620	15620	15620	0
175	20241204	185600	1345823300	15620	15620	15620	15620	0
176	20241204	185500	1345823300	15620	15620	15620	15620	0
177	20241204	185400	1345823300	15620	15620	15620	15620	0
178	20241204	185300	1345823300	15620	15620	15620	15620	0
179	20241204	185200	1345823300	15620	15620	15620	15620	0
180	20241204	185100	1345823300	15620	15620	15620	15620	0
181	20241204	185000	1345823300	15620	15620	15620	15620	0
182	20241204	184900	1345823300	15620	15620	15620	15620	1492
183	20241204	184800	1345823300	15620	15620	15620	15620	0
184	20241204	184700	1345823300	15620	15620	15620	15620	0
185	20241204	184600	1345823300	15620	15620	15620	15620	0
186	20241204	184500	1345823300	15620	15620	15620	15620	0
187	20241204	184400	1345823300	15620	15620	15620	15620	0
188	20241204	184300	1345823300	15620	15620	15620	15620	0
189	20241204	184200	1345823300	15620	15620	15620	15620	0
190	20241204	184100	1345823300	15620	15620	15620	15620	0
191	20241204	184000	1345823300	15620	15620	15620	15620	0
192	20241204	183900	1345823300	15620	15620	15620	15620	0
193	20241204	183800	1345823300	15620	15620	15620	15620	0
194	20241204	183700	1345823300	15620	15620	15620	15620	0
195	20241204	183600	1345823300	15620	15620	15620	15620	0
196	20241204	183500	1345823300	15620	15620	15620	15620	0
197	20241204	183400	1345823300	15620	15620	15620	15620	0
198	20241204	183300	1345823300	15620	15620	15620	15620	0
199	20241204	183200	1345823300	15620	15620	15620	15620	0
200	20241204	183100	1345823300	15620	15620	15620	15620	0
201	20241204	183000	1345823300	15620	15620	15620	15620	0
202	20241204	182900	1345823300	15620	15620	15620	15620	0
203	20241204	182800	1345823300	15620	15620	15620	15620	0
204	20241204	182700	1345823300	15620	15620	15620	15620	0
205	20241204	182600	1345823300	15620	15620	15620	15620	0
206	20241204	182500	1345823300	15620	15620	15620	15620	0
207	20241204	182400	1345823300	15620	15620	15620	15620	0
208	20241204	182300	1345823300	15620	15620	15620	15620	0
209	20241204	182200	1345823300	15620	15620	15620	15620	0
210	20241204	182100	1345823300	15620	15620	15620	15620	0
211	20241204	182000	1345823300	15620	15620	15620	15620	0
212	20241204	181900	1345823300	15620	15620	15620	15620	1492
213	20241204	181800	1345823300	15620	15620	15620	15620	0
214	20241204	181700	1345823300	15620	15620	15620	15620	0
215	20241204	181600	1345823300	15620	15620	15620	15620	0
216	20241204	181500	1345823300	15620	15620	15620	15620	0
217	20241204	181400	1345823300	15620	15620	15620	15620	0
218	20241204	181300	1345823300	15620	15620	15620	15620	0
219	20241204	181200	1345823300	15620	15620	15620	15620	0
220	20241204	181100	1345823300	15620	15620	15620	15620	0
221	20241204	181000	1345823300	15620	15620	15620	15620	0
222	20241204	180900	1345823300	15620	15620	15620	15620	0
223	20241204	180800	1345823300	15620	15620	15620	15620	0
224	20241204	180700	1345823300	15620	15620	15620	15620	0
225	20241204	180600	1345823300	15620	15620	15620	15620	0
226	20241204	180500	1345823300	15620	15620	15620	15620	0
227	20241204	180400	1345823300	15620	15620	15620	15620	0
228	20241204	180300	1345823300	15620	15620	15620	15620	0
229	20241204	180200	1345823300	15620	15620	15620	15620	0
230	20241204	180100	1345823300	15620	15620	15620	15620	0
231	20241204	180000	1345823300	15620	15620	15620	15620	0
232	20241204	175900	1345823300	15620	15620	15620	15620	0
233	20241204	175800	1345823300	15620	15620	15620	15620	0
234	20241204	175700	1345823300	15620	15620	15620	15620	0
235	20241204	175600	1345823300	15620	15620	15620	15620	0
236	20241204	175500	1345823300	15620	15620	15620	15620	0
237	20241204	175400	1345823300	15620	15620	15620	15620	0
238	20241204	175300	1345823300	15620	15620	15620	15620	0
239	20241204	175200	1345823300	15620	15620	15620	15620	0
240	20241204	175100	1345823300	15620	15620	15620	15620	0
241	20241204	175000	1345823300	15620	15620	15620	15620	0
242	20241204	174900	1345823300	15620	15620	15620	15620	1492
243	20241204	174800	1345823300	15620	15620	15620	15620	0
244	20241204	174700	1345823300	15620	15620	15620	15620	0
245	20241204	174600	1345823300	15620	15620	15620	15620	0
246	20241204	174500	1345823300	15620	15620	15620	15620	0
247	20241204	174400	1345823300	15620	15620	15620	15620	0
248	20241204	174300	1345823300	15620	15620	15620	15620	0
249	20241204	174200	1345823300	15620	15620	15620	15620	0
250	20241204	174100	1345823300	15620	15620	15620	15620	0
251	20241204	174000	1345823300	15620	15620	15620	15620	0
252	20241204	173900	1345823300	15620	15620	15620	15620	0
253	20241204	173800	1345823300	15620	15620	15620	15620	0
254	20241204	173700	1345823300	15620	15620	15620	15620	0
255	20241204	173600	1345823300	15620	15620	15620	15620	0
256	20241204	173500	1345823300	15620	15620	15620	15620	0
257	20241204	173400	1345823300	15620	15620	15620	15620	0
258	20241204	173300	1345823300	15620	15620	15620	15620	0
259	20241204	173200	1345823300	15620	15620	15620	15620	0
260	20241204	173100	1345823300	15620	15620	15620	15620	0
261	20241204	173000	1345823300	15620	15620	15620	15620	0
262	20241204	172900	1345823300	15620	15620	15620	15620	0
263	20241204	172800	1345823300	15620	15620	15620	15620	0
264	20241204	172700	1345823300	15620	15620	15620	15620	0
265	20241204	172600	1345823300	15620	15620	15620	15620	0
266	20241204	172500	1345823300	15620	15620	15620	15620	0
267	20241204	172400	1345823300	15620	15620	15620	15620	0
268	20241204	172300	1345823300	15620	15620	15620	15620	0
269	20241204	172200	1345823300	15620	15620	15620	15620	0
270	20241204	172100	1345823300	15620	15620	15620	15620	0
271	20241204	172000	1345823300	15620	15620	15620	15620	0
272	20241204	171900	1345823300	15620	15620	15620	15620	1492
273	20241204	171800	1345823300	15620	15620	15620	15620	0
274	20241204	171700	1345823300	15620	15620	15620	15620	0
275	20241204	171600	1345823300	15620	15620	15620	15620	0
276	20241204	171500	1345823300	15620	15620	15620	15620	0
277	20241204	171400	1345823300	15620	15620	15620	15620	0
278	20241204	171300	1345823300	15620	15620	15620	15620	0
279	20241204	171200	1345823300	15620	15620	15620	15620	0
280	20241204	171100	1345823300	15620	15620	15620	15620	0
281	20241204	171000	1345823300	15620	15620	15620	15620	0
282	20241204	170900	1345823300	15620	15620	15620	15620	0
283	20241204	170800	1345823300	15620	15620	15620	15620	0
284	20241204	170700	1345823300	15620	15620	15620	15620	0
285	20241204	170600	1345823300	15620	15620	15620	15620	0
286	20241204	170500	1345823300	15620	15620	15620	15620	0
287	20241204	170400	1345823300	15620	15620	15620	15620	0
288	20241204	170300	1345823300	15620	15620	15620	15620	0
289	20241204	170200	1345823300	15620	15620	15620	15620	0
290	20241204	170100	1345823300	15620	15620	15620	15620	0
291	20241204	170000	1345823300	15620	15620	15620	15620	0
292	20241204	165900	1345823300	15620	15620	15620	15620	0
293	20241204	165800	1345823300	15620	15620	15620	15620	0
294	20241204	165700	1345823300	15620	15620	15620	15620	0
295	20241204	165600	1345823300	15620	15620	15620	15620	0
296	20241204	165500	1345823300	15620	15620	15620	15620	0
297	20241204	165400	1345823300	15620	15620	15620	15620	0
298	20241204	165300	1345823300	15620	15620	15620	15620	0
299	20241204	165200	1345823300	15620	15620	15620	15620	0
300	20241204	165100	1345823300	15620	15620	15620	15620	0
301	20241204	165000	1345823300	15620	15620	15620	15620	0
302	20241204	164900	1345823300	15620	15620	15620	15620	1492
303	20241204	164800	1345823300	15620	15620	15620	15620	0
304	20241204	164700	1345823300	15620	15620	15620	15620	0
305	20241204	164600	1345823300	15620	15620	15620	15620	0
306	20241204	164500	1345823300	15620	15620	15620	15620	0
307	20241204	164400	1345823300	15620	15620	15620	15620	0
308	20241204	164300	1345823300	15620	15620	15620	15620	0
309	20241204	164200	1345823300	15620	15620	15620	15620	0
310	20241204	164100	1345823300	15620	15620	15620	15620	0
311	20241204	164000	1345823300	15620	15620	15620	15620	0
312	20241204	163900	1345823300	15620	15620	15620	15620	0
313	20241204	163800	1345823300	15620	15620	15620	15620	0
314	20241204	163700	1345823300	15620	15620	15620	15620	0
315	20241204	163600	1345823300	15620	15620	15620	15620	0
316	20241204	163500	1345823300	15620	15620	15620	15620	0
317	20241204	163400	1345823300	15620	15620	15620	15620	0
318	20241204	163300	1345823300	15620	15620	15620	15620	0
319	20241204	163200	1345823300	15620	15620	15620	15620	0
320	20241204	163100	1345823300	15620	15620	15620	15620	0
321	20241204	163000	1345823300	15620	15620	15620	15620	0
322	20241204	162900	1345823300	15620	15620	15620	15620	0
323	20241204	162800	1345823300	15620	15620	15620	15620	0
324	20241204	162700	1345823300	15620	15620	15620	15620	0
325	20241204	162600	1345823300	15620	15620	15620	15620	0
326	20241204	162500	1345823300	15620	15620	15620	15620	0
327	20241204	162400	1345823300	15620	15620	15620	15620	0
328	20241204	162300	1345823300	15620	15620	15620	15620	0
329	20241204	162200	1345823300	15620	15620	15620	15620	0
330	20241204	162100	1345823300	15620	15620	15620	15620	0
331	20241204	162000	1345823300	15620	15620	15620	15620	0
332	20241204	161900	1345823300	15620	15620	15620	15620	1492
333	20241204	161800	1345823300	15620	15620	15620	15620	0
334	20241204	161700	1345823300	15620	15620	15620	15620	0
335	20241204	161600	1345823300	15620	15620	15620	15620	0
336	20241204	161500	1345823300	15620	15620	15620	15620	0
337	20241204	161400	1345823300	15620	15620	15620	15620	0
338	20241204	161300	1345823300	15620	15620	15620	15620	0
339	20241204	161200	1345823300	15620	15620	15620	15620	0
340	20241204	161100	1345823300	15620	15620	15620	15620	0
341	20241204	161000	1345823300	15620	15620	15620	15620	0
342	20241204	160900	1345823300	15620	15620	15620	15620	0
343	20241204	160800	1345823300	15620	15620	15620	15620	0
344	20241204	160700	1345823300	15620	15620	15620	15620	0
345	20241204	160600	1345823300	15620	15620	15620	15620	0
346	20241204	160500	1345823300	15620	15620	15620	15620	0
347	20241204	160400	1345823300	15620	15620	15620	15620	0
348	20241204	160300	1345823300	15620	15620	15620	15620	0
349	20241204	160200	1345823300	15620	15620	15620	15620	0
350	20241204	160100	1345823300	15620	15620	15620	15620	0
351	20241204	160000	1345823300	15620	15620	15620	15620	0
352	20241204	155900	1345823300	15620	15620	15620	15620	0
353	20241204	155800	1345823300	15620	15620	15620	15620	0
354	20241204	155700	1345823300	15620	15620	15620	15620	0
355	20241204	155600	1345823300	15620	15620	15620	15620	0
356	20241204	155500	1345823300	15620	15620	15620	15620	0
357	20241204	155400	1345823300	15620	15620	15620	15620	0
358	20241204	155300	1345823300	15620	15620	15620	15620	0
359	20241204	155200	1345823300	15620	15620	15620	15620	0
360	20241204	155100	1345823300	15620	15620	15620	15620	0
361	20241204	155000	1345823300	15620	15620	15620	15620	0
362	20241204	154900	1345823300	15620	15620	15620	15620	1492
363	20241204	154800	1345823300	15620	15620	15620	15620	0
364	20241204	154700	1345823300	15620	15620	15620	15620	0
365	20241204	154600	1345823300	15620	15620	15620	15620	0
366	20241204	154500	1345823300	15620	15620	15620	15620	0
367	20241204	154400	1345823300	15620	15620	15620	15620	0
368	20241204	154300	1345823300	15620	15620	15620	15620	0
369	20241204	154200	1345823300	15620	15620	15620	15620	0
370	20241204	154100	1345823300	15620	15620	15620	15620	0
371	20241204	154000	1345823300	15620	15620	15620	15620	0
372	20241204	153900	1345823300	15620	15620	15620	15620	0
373	20241204	153800	1345823300	15620	15620	15620	15620	0
374	20241204	153700	1345823300	15620	15620	15620	15620	0
375	20241204	153600	1345823300	15620	15620	15620	15620	0
376	20241204	153500	1345823300	15620	15620	15620	15620	0
377	20241204	153400	1345823300	15620	15620	15620	15620	0
378	20241204	153300	1345823300	15620	15620	15620	15620	0
379	20241204	153200	1345823300	15620	15620	15620	15620	0
380	20241204	153100	1345823300	15620	15620	15620	15620	0
381	20241204	153000	1345823300	15620	15620	15620	15620	1492
382	20241204	152900	1322518260	15700	15700	15700	15700	0
383	20241204	152800	1322518260	15700	15700	15700	15700	0
384	20241204	152700	1322518260	15700	15700	15700	15700	0
385	20241204	152600	1322518260	15700	15700	15700	15700	0
386	20241204	152500	1322518260	15700	15700	15700	15700	0
387	20241204	152400	1322518260	15700	15700	15700	15700	0
388	20241204	152300	1322518260	15700	15700	15700	15700	0
389	20241204	152200	1322518260	15700	15700	15700	15700	0
390	20241204	152100	1322518260	15700	15700	15700	15700	0
391	20241204	152000	1322518260	15700	15700	15700	15700	0
392	20241204	151900	1322518260	15700	15650	15700	15650	6
393	20241204	151800	1322424160	15660	15670	15670	15660	104
394	20241204	151700	1320794500	15680	15680	15680	15680	2
395	20241204	151600	1320763140	15700	15700	15700	15700	300
396	20241204	151500	1316053140	15690	15690	15700	15650	570
397	20241204	151400	1307113640	15690	15690	15690	15690	0
398	20241204	151300	1307113640	15690	15700	15700	15690	588
399	20241204	151200	1297882910	15700	15700	15700	15690	376
400	20241204	151100	1291979850	15700	15640	15700	15640	600
401	20241204	151000	1282569770	15660	15640	15660	15630	228
402	20241204	150900	1279003660	15640	15660	15660	15630	315
403	20241204	150800	1274076750	15660	15660	15660	15640	98
404	20241204	150700	1272542100	15660	15660	15660	15650	81
405	20241204	150600	1271273940	15650	15630	15650	15630	119
406	20241204	150500	1269412750	15640	15640	15640	15640	100
407	20241204	150400	1267848750	15640	15640	15640	15630	22
408	20241204	150300	1267504680	15640	15640	15640	15630	232
409	20241204	150200	1263876480	15640	15640	15640	15630	250
410	20241204	150100	1259966970	15640	15630	15640	15630	130
411	20241204	150000	1257934070	15630	15630	15630	15630	0
412	20241204	145900	1257934070	15630	15630	15630	15630	36
413	20241204	145800	1257371390	15630	15690	15690	15630	40
414	20241204	145700	1256745090	15700	15700	15700	15700	1
415	20241204	145600	1256729390	15670	15680	15680	15670	94
416	20241204	145500	1255255840	15670	15670	15670	15670	0
417	20241204	145400	1255255840	15670	15690	15690	15670	2
418	20241204	145300	1255224480	15700	15700	15700	15700	1236
419	20241204	145200	1235819280	15700	15710	15710	15700	58
420	20241204	145100	1234908640	15710	15710	15710	15710	0
421	20241204	145000	1234908640	15710	15720	15720	15710	16
422	20241204	144900	1234657250	15730	15740	15740	15730	59
423	20241204	144800	1233728600	15730	15720	15730	15720	33
424	20241204	144700	1233209540	15720	15710	15720	15710	7
425	20241204	144600	1233099520	15710	15710	15710	15710	1
426	20241204	144500	1233083810	15720	15690	15720	15690	16
427	20241204	144400	1232832710	15690	15730	15730	15690	90
428	20241204	144300	1231420450	15710	15710	15710	15690	15
429	20241204	144200	1231185000	15690	15690	15690	15690	28
430	20241204	144100	1230745680	15690	15690	15690	15690	3
431	20241204	144000	1230698610	15710	15690	15710	15690	114
432	20241204	143900	1228908570	15690	15680	15690	15680	175
433	20241204	143800	1226163580	15680	15680	15680	15680	3
434	20241204	143700	1226116540	15680	15680	15680	15680	0
435	20241204	143600	1226116540	15680	15690	15690	15680	98
436	20241204	143500	1224579870	15690	15620	15690	15620	96
437	20241204	143400	1223076040	15600	15600	15600	15600	3
438	20241204	143300	1223029240	15600	15600	15600	15600	40
439	20241204	143200	1222405240	15590	15590	15590	15590	0
440	20241204	143100	1222405240	15590	15590	15590	15590	0
441	20241204	143000	1222405240	15590	15590	15590	15590	0
442	20241204	142900	1222405240	15590	15590	15590	15590	0
443	20241204	142800	1222405240	15590	15570	15680	15570	362
444	20241204	142700	1216767690	15570	15580	15610	15570	224
445	20241204	142600	1213272910	15580	15580	15580	15580	0
446	20241204	142500	1213272910	15580	15600	15600	15580	3
447	20241204	142400	1213226150	15600	15590	15600	15590	10
448	20241204	142300	1213070190	15590	15590	15590	15590	74
449	20241204	142200	1211916530	15590	15590	15590	15590	0
450	20241204	142100	1211916530	15590	15590	15590	15590	0
451	20241204	142000	1211916530	15590	15590	15590	15590	0
452	20241204	141900	1211916530	15590	15540	15590	15540	70
453	20241204	141800	1210828230	15590	15530	15590	15530	92
454	20241204	141700	1209397190	15520	15520	15520	15520	0
455	20241204	141600	1209397190	15520	15520	15520	15520	0
456	20241204	141500	1209397190	15520	15520	15520	15520	67
457	20241204	141400	1208357350	15520	15520	15520	15520	2
458	20241204	141300	1208326310	15520	15520	15520	15520	5
459	20241204	141200	1208248710	15510	15520	15520	15510	8
460	20241204	141100	1208124610	15500	15510	15520	15500	829
461	20241204	141000	1195269400	15510	15500	15510	15500	739
462	20241204	140900	1183814480	15500	15530	15530	15500	1079
463	20241204	140800	1167075000	15520	15540	15540	15520	200
464	20241204	140700	1163969240	15540	15550	15550	15540	50
465	20241204	140600	1163191890	15550	15550	15550	15550	48
466	20241204	140500	1162445490	15530	15530	15530	15530	0
467	20241204	140400	1162445490	15530	15530	15530	15530	0
468	20241204	140300	1162445490	15530	15570	15570	15530	186
469	20241204	140200	1159555180	15570	15570	15570	15570	1
470	20241204	140100	1159539610	15570	15570	15580	15550	33
471	20241204	140000	1159025790	15550	15560	15560	15550	11
472	20241204	135900	1158854720	15570	15570	15570	15570	64
473	20241204	135800	1157858240	15570	15570	15570	15570	0
474	20241204	135700	1157858240	15570	15570	15570	15570	0
475	20241204	135600	1157858240	15570	15560	15570	15550	130
476	20241204	135500	1155834270	15570	15570	15570	15570	1
477	20241204	135400	1155818700	15560	15560	15560	15560	32
478	20241204	135300	1155320780	15550	15550	15550	15550	7
479	20241204	135200	1155211930	15560	15560	15560	15560	30
480	20241204	135100	1154745130	15530	15530	15530	15530	18
481	20241204	135000	1154465590	15530	15540	15540	15530	255
482	20241204	134900	1150504410	15550	15550	15550	15540	101
483	20241204	134800	1148934200	15560	15560	15560	15560	23
484	20241204	134700	1148576320	15570	15570	15570	15570	0
485	20241204	134600	1148576320	15570	15570	15570	15570	5
486	20241204	134500	1148498470	15600	15600	15600	15600	40
487	20241204	134400	1147874470	15570	15570	15570	15570	3
488	20241204	134300	1147827760	15570	15570	15570	15570	5
489	20241204	134200	1147749910	15560	15570	15570	15560	45
490	20241204	134100	1147049510	15580	15580	15580	15580	15
491	20241204	134000	1146815810	15590	15610	15610	15590	293
492	20241204	133900	1142242710	15610	15610	15610	15610	2
493	20241204	133800	1142211490	15610	15640	15640	15610	829
494	20241204	133700	1129246540	15690	15690	15690	15690	35
495	20241204	133600	1128697390	15700	15700	15700	15700	2
496	20241204	133500	1128665990	15610	15690	15690	15610	325
497	20241204	133400	1123571380	15690	15620	15690	15620	12
498	20241204	133300	1123383590	15610	15610	15610	15610	0
499	20241204	133200	1123383590	15610	15610	15610	15610	5
500	20241204	133100	1123305540	15600	15600	15600	15600	0
501	20241204	133000	1123305540	15600	15600	15600	15600	0
502	20241204	132900	1123305540	15600	15600	15600	15600	0
503	20241204	132800	1123305540	15600	15600	15600	15600	0
504	20241204	132700	1123305540	15600	15600	15600	15600	5
505	20241204	132600	1123227540	15590	15590	15590	15590	0
506	20241204	132500	1123227540	15590	15590	15590	15590	0
507	20241204	132400	1123227540	15590	15610	15610	15590	126
508	20241204	132300	1121262530	15600	15600	15600	15600	0
509	20241204	132200	1121262530	15600	15670	15670	15600	229
510	20241204	132100	1117679770	15670	15690	15690	15670	63
511	20241204	132000	1116691900	15700	15700	15700	15700	22
512	20241204	131900	1116346500	15710	15710	15710	15710	0
513	20241204	131800	1116346500	15710	15710	15710	15710	6
514	20241204	131700	1116252240	15710	15740	15740	15710	90
515	20241204	131600	1114837320	15740	15730	15740	15730	2
516	20241204	131500	1114805850	15740	15740	15740	15740	14
517	20241204	131400	1114585490	15750	15770	15770	15750	374
518	20241204	131300	1108694270	15770	15770	15770	15770	12
519	20241204	131200	1108505030	15770	15770	15770	15770	28
520	20241204	131100	1108063470	15770	15780	15780	15770	49
521	20241204	131000	1107290570	15810	15810	15810	15810	0
522	20241204	130900	1107290570	15810	15810	15810	15810	0
523	20241204	130800	1107290570	15810	15810	15810	15810	0
524	20241204	130700	1107290570	15810	15810	15810	15810	0
525	20241204	130600	1107290570	15810	15810	15810	15810	0
526	20241204	130500	1107290570	15810	15810	15810	15810	10
527	20241204	130400	1107132470	15800	15800	15800	15800	0
528	20241204	130300	1107132470	15800	15800	15800	15800	23
529	20241204	130200	1106769070	15800	15780	15800	15780	1240
530	20241204	130100	1087191750	15780	15780	15780	15780	100
531	20241204	130000	1085613750	15750	15770	15780	15740	475
532	20241204	125900	1078119540	15770	15770	15770	15770	66
533	20241204	125800	1077078720	15770	15780	15780	15770	72
534	20241204	125700	1075943270	15780	15740	15780	15740	17
535	20241204	125600	1075675500	15740	15740	15740	15740	20
536	20241204	125500	1075360700	15730	15730	15730	15730	114
537	20241204	125400	1073567480	15730	15730	15730	15730	45
538	20241204	125300	1072859630	15750	15780	15780	15750	62
539	20241204	125200	1071882740	15790	15750	15790	15720	966
540	20241204	125100	1056661620	15690	15740	15740	15690	28
541	20241204	125000	1056222250	15740	15730	15740	15680	480
542	20241204	124900	1048669390	15660	15660	15660	15660	0
543	20241204	124800	1048669390	15660	15660	15660	15660	0
544	20241204	124700	1048669390	15660	15660	15660	15660	0
545	20241204	124600	1048669390	15660	15660	15660	15660	0
546	20241204	124500	1048669390	15660	15660	15660	15660	1
547	20241204	124400	1048653730	15660	15660	15660	15660	0
548	20241204	124300	1048653730	15660	15660	15660	15660	1
549	20241204	124200	1048638070	15650	15650	15650	15650	0
550	20241204	124100	1048638070	15650	15650	15650	15650	0
551	20241204	124000	1048638070	15650	15640	15650	15640	30
552	20241204	123900	1048168630	15640	15650	15650	15600	2513
553	20241204	123800	1008860820	15750	15750	15750	15750	1
554	20241204	123700	1008845070	15710	15650	15710	15650	643
555	20241204	123600	998758320	15660	15660	15660	15660	10
556	20241204	123500	998601720	15680	15680	15680	15680	366
557	20241204	123400	992862840	15680	15680	15680	15680	9
558	20241204	123300	992721720	15690	15690	15690	15690	0
559	20241204	123200	992721720	15690	15690	15690	15690	11
560	20241204	123100	992549130	15700	15700	15700	15700	0
561	20241204	123000	992549130	15700	15700	15700	15700	0
562	20241204	122900	992549130	15700	15700	15700	15700	0
563	20241204	122800	992549130	15700	15700	15700	15700	0
564	20241204	122700	992549130	15700	15700	15700	15700	2
565	20241204	122600	992517730	15620	15620	15620	15620	199
566	20241204	122500	989409350	15700	15700	15700	15700	20
567	20241204	122400	989095350	15620	15620	15620	15620	10
568	20241204	122300	988939150	15700	15660	15700	15660	21
569	20241204	122200	988610130	15660	15660	15660	15660	49
570	20241204	122100	987842790	15660	15660	15660	15660	1
571	20241204	122000	987827130	15660	15660	15670	15660	22
572	20241204	121900	987482510	15710	15710	15710	15710	0
573	20241204	121800	987482510	15710	15710	15710	15710	0
574	20241204	121700	987482510	15710	15710	15710	15710	0
575	20241204	121600	987482510	15710	15710	15710	15710	3
576	20241204	121500	987435380	15710	15710	15710	15710	28
577	20241204	121400	986995500	15710	15710	15710	15710	5
578	20241204	121300	986916950	15710	15630	15710	15630	655
579	20241204	121200	976640520	15610	15610	15610	15610	0
580	20241204	121100	976640520	15610	15610	15610	15610	0
581	20241204	121000	976640520	15610	15610	15610	15610	0
582	20241204	120900	976640520	15610	15610	15610	15570	47
583	20241204	120800	975907850	15620	15620	15620	15620	0
584	20241204	120700	975907850	15620	15620	15620	15620	1
585	20241204	120600	975892230	15620	15610	15620	15610	39
586	20241204	120500	975283140	15610	15610	15610	15560	32
587	20241204	120400	974784720	15610	15610	15610	15610	65
588	20241204	120300	973770070	15610	15620	15620	15610	18
589	20241204	120200	973488990	15620	15620	15620	15620	0
590	20241204	120100	973488990	15620	15610	15620	15610	200
591	20241204	120000	970366900	15610	15600	15610	15540	300
592	20241204	115900	965699800	15600	15600	15600	15590	7
593	20241204	115800	965590650	15600	15600	15600	15600	25
594	20241204	115700	965200650	15600	15600	15600	15600	27
595	20241204	115600	964779450	15650	15650	15650	15650	0
596	20241204	115500	964779450	15650	15650	15650	15630	83
597	20241204	115400	963481600	15660	15660	15660	15660	8
598	20241204	115300	963356320	15650	15670	15670	15650	101
599	20241204	115200	961773670	15650	15650	15650	15650	0
600	20241204	115100	961773670	15650	15620	15650	15620	484
601	20241204	115000	954207690	15610	15590	15610	15550	138
602	20241204	114900	952056200	15530	15530	15530	15530	0
603	20241204	114800	952056200	15530	15540	15550	15530	327
604	20241204	114700	946975200	15530	15530	15530	15530	0
605	20241204	114600	946975200	15530	15530	15530	15530	0
606	20241204	114500	946975200	15530	15530	15600	15520	42
607	20241204	114400	946322410	15520	15590	15590	15520	201
608	20241204	114300	943188890	15590	15590	15590	15590	8
609	20241204	114200	943064170	15610	15570	15610	15570	41
610	20241204	114100	942424510	15570	15560	15570	15560	10
611	20241204	114000	942268900	15540	15540	15540	15540	2
612	20241204	113900	942237820	15520	15520	15520	15510	156
613	20241204	113800	939816860	15510	15510	15510	15510	0
614	20241204	113700	939816860	15510	15510	15510	15510	0
615	20241204	113600	939816860	15510	15590	15590	15510	41
616	20241204	113500	939177750	15590	15530	15590	15520	138
617	20241204	113400	937030030	15520	15530	15530	15520	181
618	20241204	113300	934220830	15520	15610	15610	15510	1301
619	20241204	113200	913998490	15640	15640	15640	15640	10
620	20241204	113100	913842090	15610	15620	15620	15610	71
621	20241204	113000	912733720	15620	15630	15630	15620	156
622	20241204	112900	910296790	15630	15630	15630	15630	10
623	20241204	112800	910140490	15620	15630	15630	15620	202
624	20241204	112700	906983350	15630	15620	15630	15620	74
625	20241204	112600	905827210	15610	15610	15610	15610	62
626	20241204	112500	904859390	15570	15570	15570	15570	0
627	20241204	112400	904859390	15570	15610	15610	15570	95
628	20241204	112300	903379840	15570	15570	15570	15570	26
629	20241204	112200	902975020	15550	15550	15550	15550	0
630	20241204	112100	902975020	15550	15550	15550	15550	0
631	20241204	112000	902975020	15550	15550	15550	15550	0
632	20241204	111900	902975020	15550	15550	15550	15550	30
633	20241204	111800	902508520	15580	15560	15580	15560	67
634	20241204	111700	901465040	15580	15580	15580	15570	100
635	20241204	111600	899907430	15690	15690	15690	15690	0
636	20241204	111500	899907430	15690	15600	15690	15580	875
637	20241204	111400	886268040	15600	15600	15600	15600	26
638	20241204	111300	885862440	15600	15600	15600	15600	2
639	20241204	111200	885831240	15590	15690	15690	15590	52
640	20241204	111100	885018360	15590	15590	15590	15590	5
641	20241204	111000	884940410	15590	15630	15630	15590	751
642	20241204	110900	873215780	15640	15640	15640	15640	7
643	20241204	110800	873106300	15630	15630	15630	15630	0
644	20241204	110700	873106300	15630	15630	15630	15630	0
645	20241204	110600	873106300	15630	15640	15640	15630	296
646	20241204	110500	868478500	15650	15680	15680	15650	297
647	20241204	110400	863829450	15700	15700	15700	15700	0
648	20241204	110300	863829450	15700	15700	15700	15700	8
649	20241204	110200	863703850	15700	15700	15700	15700	58
650	20241204	110100	862793250	15700	15700	15700	15700	2
651	20241204	110000	862761850	15650	15680	15680	15650	63
652	20241204	105900	861775650	15700	15700	15700	15700	0
653	20241204	105800	861775650	15700	15700	15700	15700	2
654	20241204	105700	861744250	15680	15670	15680	15670	92
655	20241204	105600	860302270	15670	15670	15670	15670	0
656	20241204	105500	860302270	15670	15650	15670	15650	560
657	20241204	105400	851528270	15650	15660	15660	15650	240
658	20241204	105300	847770270	15670	15690	15690	15660	83
659	20241204	105200	846470030	15670	15720	15720	15670	346
660	20241204	105100	841045080	15700	15760	15760	15700	18
661	20241204	105000	840762420	15760	15760	15760	15760	1
662	20241204	104900	840746660	15760	15760	15760	15760	1
663	20241204	104800	840730900	15700	15700	15700	15700	0
664	20241204	104700	840730900	15700	15700	15700	15700	0
665	20241204	104600	840730900	15700	15700	15700	15700	203
666	20241204	104500	837543800	15700	15700	15700	15700	0
667	20241204	104400	837543800	15700	15690	15700	15690	118
668	20241204	104300	835691810	15680	15690	15690	15680	28
669	20241204	104200	835252650	15690	15690	15690	15690	102
670	20241204	104100	833652270	15700	15700	15700	15700	1
671	20241204	104000	833636570	15700	15700	15700	15700	0
672	20241204	103900	833636570	15700	15700	15700	15700	0
673	20241204	103800	833636570	15700	15690	15700	15690	10
674	20241204	103700	833479620	15700	15700	15700	15700	0
675	20241204	103600	833479620	15700	15700	15700	15700	0
676	20241204	103500	833479620	15700	15690	15700	15690	24
677	20241204	103400	833103040	15700	15630	15700	15630	10
678	20241204	103300	832946620	15630	15610	15630	15610	153
679	20241204	103200	830555250	15630	15630	15630	15630	1
680	20241204	103100	830539620	15630	15630	15630	15620	7
681	20241204	103000	830430220	15640	15650	15670	15620	496
682	20241204	102900	822675110	15660	15660	15660	15660	29
683	20241204	102800	822220970	15670	15700	15700	15670	201
684	20241204	102700	819068690	15700	15700	15700	15700	249
685	20241204	102600	815159390	15700	15700	15700	15700	0
686	20241204	102500	815159390	15700	15710	15710	15700	3
687	20241204	102400	815112280	15700	15700	15710	15700	182
688	20241204	102300	812254860	15700	15690	15700	15680	24
689	20241204	102200	811878160	15700	15690	15700	15690	17
690	20241204	102100	811611330	15670	15670	15670	15670	20
691	20241204	102000	811297930	15690	15680	15690	15680	177
692	20241204	101900	808521300	15670	15680	15680	15670	125
693	20241204	101800	806561630	15680	15680	15680	15680	0
694	20241204	101700	806561630	15680	15700	15700	15680	404
695	20241204	101600	800221870	15700	15700	15700	15700	16
696	20241204	101500	799970670	15710	15700	15710	15700	168
697	20241204	101400	797333060	15710	15770	15770	15700	510
698	20241204	101300	789323030	15710	15730	15730	15710	180
699	20241204	101200	786493190	15730	15770	15770	15730	237
700	20241204	101100	782756260	15770	15760	15770	15760	10
701	20241204	101000	782598630	15720	15730	15730	15720	87
702	20241204	100900	781230780	15760	15760	15760	15760	10
703	20241204	100800	781073180	15760	15760	15760	15760	0
704	20241204	100700	781073180	15760	15760	15760	15760	503
705	20241204	100600	773145900	15760	15760	15760	15760	2
706	20241204	100500	773114380	15710	15710	15710	15710	1
707	20241204	100400	773098670	15740	15750	15750	15740	82
708	20241204	100300	771807270	15750	15750	15750	15740	96
709	20241204	100200	770295280	15750	15720	15750	15700	159
710	20241204	100100	767798170	15760	15760	15760	15760	50
711	20241204	100000	767010170	15760	15760	15760	15760	9
712	20241204	095900	766868330	15760	15760	15760	15760	6
713	20241204	095800	766773770	15700	15700	15700	15700	100
714	20241204	095700	765203770	15700	15710	15710	15700	1032
715	20241204	095600	749001310	15770	15760	15770	15760	93
716	20241204	095500	747535550	15700	15700	15700	15700	311
717	20241204	095400	742652850	15750	15750	15750	15750	8
718	20241204	095300	742526850	15760	15770	15770	15760	6
719	20241204	095200	742432280	15700	15700	15700	15700	42
720	20241204	095100	741772880	15700	15680	15700	15670	124
721	20241204	095000	739826980	15610	15610	15610	15610	129
722	20241204	094900	737813290	15650	15680	15680	15650	60
723	20241204	094800	736874200	15680	15680	15680	15680	2
724	20241204	094700	736842840	15680	15680	15680	15680	145
725	20241204	094600	734569240	15650	15590	15650	15580	626
726	20241204	094500	724791090	15630	15540	15630	15540	112
727	20241204	094400	723046220	15580	15590	15590	15300	4879
728	20241204	094300	647476730	15580	15580	15590	15580	527
729	20241204	094200	639264410	15590	15610	15620	15580	545
730	20241204	094100	630762050	15650	15720	15720	15650	1236
731	20241204	094000	611354000	15800	15810	15810	15720	664
732	20241204	093900	600910250	15740	15740	15740	15740	1
733	20241204	093800	600894510	15740	15740	15740	15740	0
734	20241204	093700	600894510	15740	15760	15760	15740	843
735	20241204	093600	587618670	15760	15780	15780	15760	2013
736	20241204	093500	555878920	15790	15790	15790	15790	640
737	20241204	093400	545773320	15790	15860	15860	15790	3272
738	20241204	093300	494048060	15850	15850	15850	15850	0
739	20241204	093200	494048060	15850	15880	15880	15850	208
740	20241204	093100	490746750	15880	15880	15880	15870	279
741	20241204	093000	486316380	15870	15870	15870	15870	13
742	20241204	092900	486110070	15850	15850	15850	15850	31
743	20241204	092800	485618720	15850	15870	15940	15850	1195
744	20241204	092700	466629300	15810	15830	15830	15810	33
745	20241204	092600	466107090	15800	15800	15800	15800	152
746	20241204	092500	463705490	15790	15820	15820	15780	1671
747	20241204	092400	437297980	15820	15870	15870	15820	2035
748	20241204	092300	405097280	15870	15820	15890	15820	523
749	20241204	092200	396787290	15820	15840	15840	15820	667
750	20241204	092100	386229120	15840	15830	15840	15820	103
751	20241204	092000	384599020	15820	15830	15840	15810	2173
752	20241204	091900	350225570	15830	15850	15850	15830	841
753	20241204	091800	336902360	15850	15880	15900	15850	1301
754	20241204	091700	316265850	15900	15900	15900	15900	510
755	20241204	091600	308156850	15970	15890	15970	15860	481
756	20241204	091500	300507770	15940	15950	15950	15900	830
757	20241204	091400	287294940	15940	16020	16020	15940	1848
758	20241204	091300	257793140	15980	16020	16020	15980	452
759	20241204	091200	250558250	16020	16050	16050	16020	524
760	20241204	091100	242149710	16020	16000	16130	16000	171
761	20241204	091000	239413350	16000	16130	16130	16000	2095
762	20241204	090900	205830340	16130	16110	16130	16110	31
763	20241204	090800	205330800	16020	16030	16030	16010	510
764	20241204	090700	197161010	16030	16040	16140	16020	265
765	20241204	090600	192914750	16030	16030	16030	16030	0
766	20241204	090500	192914750	16030	16030	16030	16020	284
767	20241204	090400	188363960	16020	16020	16090	16010	1360
768	20241204	090300	166548640	16010	15940	16020	15800	2098
769	20241204	090200	133175080	15940	15900	15940	15770	986
770	20241204	090100	117553640	15740	16040	16040	15500	4228
771	20241204	090000	51207920	15920	16070	16070	15920	3194