KissMeData/389260/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	213200	1538933010	12350	12350	12350	12350	4294
3	20241216	213100	1538933010	12350	12350	12350	12350	0
4	20241216	213000	1538933010	12350	12350	12350	12350	0
5	20241216	212900	1538933010	12350	12350	12350	12350	0
6	20241216	212800	1538933010	12350	12350	12350	12350	0
7	20241216	212700	1538933010	12350	12350	12350	12350	0
8	20241216	212600	1538933010	12350	12350	12350	12350	0
9	20241216	212500	1538933010	12350	12350	12350	12350	0
10	20241216	212400	1538933010	12350	12350	12350	12350	0
11	20241216	212300	1538933010	12350	12350	12350	12350	0
12	20241216	212200	1538933010	12350	12350	12350	12350	0
13	20241216	212100	1538933010	12350	12350	12350	12350	0
14	20241216	212000	1538933010	12350	12350	12350	12350	0
15	20241216	211900	1538933010	12350	12350	12350	12350	0
16	20241216	211800	1538933010	12350	12350	12350	12350	0
17	20241216	211700	1538933010	12350	12350	12350	12350	0
18	20241216	211600	1538933010	12350	12350	12350	12350	0
19	20241216	211500	1538933010	12350	12350	12350	12350	0
20	20241216	211400	1538933010	12350	12350	12350	12350	0
21	20241216	211300	1538933010	12350	12350	12350	12350	0
22	20241216	211200	1538933010	12350	12350	12350	12350	0
23	20241216	211100	1538933010	12350	12350	12350	12350	0
24	20241216	211000	1538933010	12350	12350	12350	12350	0
25	20241216	210900	1538933010	12350	12350	12350	12350	0
26	20241216	210800	1538933010	12350	12350	12350	12350	0
27	20241216	210700	1538933010	12350	12350	12350	12350	0
28	20241216	210600	1538933010	12350	12350	12350	12350	0
29	20241216	210500	1538933010	12350	12350	12350	12350	0
30	20241216	210400	1538933010	12350	12350	12350	12350	0
31	20241216	210300	1538933010	12350	12350	12350	12350	0
32	20241216	210200	1538933010	12350	12350	12350	12350	4294
33	20241216	210100	1538933010	12350	12350	12350	12350	0
34	20241216	210000	1538933010	12350	12350	12350	12350	0
35	20241216	205900	1538933010	12350	12350	12350	12350	0
36	20241216	205800	1538933010	12350	12350	12350	12350	0
37	20241216	205700	1538933010	12350	12350	12350	12350	0
38	20241216	205600	1538933010	12350	12350	12350	12350	0
39	20241216	205500	1538933010	12350	12350	12350	12350	0
40	20241216	205400	1538933010	12350	12350	12350	12350	0
41	20241216	205300	1538933010	12350	12350	12350	12350	0
42	20241216	205200	1538933010	12350	12350	12350	12350	0
43	20241216	205100	1538933010	12350	12350	12350	12350	0
44	20241216	205000	1538933010	12350	12350	12350	12350	0
45	20241216	204900	1538933010	12350	12350	12350	12350	0
46	20241216	204800	1538933010	12350	12350	12350	12350	0
47	20241216	204700	1538933010	12350	12350	12350	12350	0
48	20241216	204600	1538933010	12350	12350	12350	12350	0
49	20241216	204500	1538933010	12350	12350	12350	12350	0
50	20241216	204400	1538933010	12350	12350	12350	12350	0
51	20241216	204300	1538933010	12350	12350	12350	12350	0
52	20241216	204200	1538933010	12350	12350	12350	12350	0
53	20241216	204100	1538933010	12350	12350	12350	12350	0
54	20241216	204000	1538933010	12350	12350	12350	12350	0
55	20241216	203900	1538933010	12350	12350	12350	12350	0
56	20241216	203800	1538933010	12350	12350	12350	12350	0
57	20241216	203700	1538933010	12350	12350	12350	12350	0
58	20241216	203600	1538933010	12350	12350	12350	12350	0
59	20241216	203500	1538933010	12350	12350	12350	12350	0
60	20241216	203400	1538933010	12350	12350	12350	12350	0
61	20241216	203300	1538933010	12350	12350	12350	12350	0
62	20241216	203200	1538933010	12350	12350	12350	12350	4294
63	20241216	203100	1538933010	12350	12350	12350	12350	0
64	20241216	203000	1538933010	12350	12350	12350	12350	0
65	20241216	202900	1538933010	12350	12350	12350	12350	0
66	20241216	202800	1538933010	12350	12350	12350	12350	0
67	20241216	202700	1538933010	12350	12350	12350	12350	0
68	20241216	202600	1538933010	12350	12350	12350	12350	0
69	20241216	202500	1538933010	12350	12350	12350	12350	0
70	20241216	202400	1538933010	12350	12350	12350	12350	0
71	20241216	202300	1538933010	12350	12350	12350	12350	0
72	20241216	202200	1538933010	12350	12350	12350	12350	0
73	20241216	202100	1538933010	12350	12350	12350	12350	0
74	20241216	202000	1538933010	12350	12350	12350	12350	0
75	20241216	201900	1538933010	12350	12350	12350	12350	0
76	20241216	201800	1538933010	12350	12350	12350	12350	0
77	20241216	201700	1538933010	12350	12350	12350	12350	0
78	20241216	201600	1538933010	12350	12350	12350	12350	0
79	20241216	201500	1538933010	12350	12350	12350	12350	0
80	20241216	201400	1538933010	12350	12350	12350	12350	0
81	20241216	201300	1538933010	12350	12350	12350	12350	0
82	20241216	201200	1538933010	12350	12350	12350	12350	0
83	20241216	201100	1538933010	12350	12350	12350	12350	0
84	20241216	201000	1538933010	12350	12350	12350	12350	0
85	20241216	200900	1538933010	12350	12350	12350	12350	0
86	20241216	200800	1538933010	12350	12350	12350	12350	0
87	20241216	200700	1538933010	12350	12350	12350	12350	0
88	20241216	200600	1538933010	12350	12350	12350	12350	0
89	20241216	200500	1538933010	12350	12350	12350	12350	0
90	20241216	200400	1538933010	12350	12350	12350	12350	0
91	20241216	200300	1538933010	12350	12350	12350	12350	0
92	20241216	200200	1538933010	12350	12350	12350	12350	4294
93	20241216	200100	1538933010	12350	12350	12350	12350	0
94	20241216	200000	1538933010	12350	12350	12350	12350	0
95	20241216	195900	1538933010	12350	12350	12350	12350	0
96	20241216	195800	1538933010	12350	12350	12350	12350	0
97	20241216	195700	1538933010	12350	12350	12350	12350	0
98	20241216	195600	1538933010	12350	12350	12350	12350	0
99	20241216	195500	1538933010	12350	12350	12350	12350	0
100	20241216	195400	1538933010	12350	12350	12350	12350	0
101	20241216	195300	1538933010	12350	12350	12350	12350	0
102	20241216	195200	1538933010	12350	12350	12350	12350	0
103	20241216	195100	1538933010	12350	12350	12350	12350	0
104	20241216	195000	1538933010	12350	12350	12350	12350	0
105	20241216	194900	1538933010	12350	12350	12350	12350	0
106	20241216	194800	1538933010	12350	12350	12350	12350	0
107	20241216	194700	1538933010	12350	12350	12350	12350	0
108	20241216	194600	1538933010	12350	12350	12350	12350	0
109	20241216	194500	1538933010	12350	12350	12350	12350	0
110	20241216	194400	1538933010	12350	12350	12350	12350	0
111	20241216	194300	1538933010	12350	12350	12350	12350	0
112	20241216	194200	1538933010	12350	12350	12350	12350	0
113	20241216	194100	1538933010	12350	12350	12350	12350	0
114	20241216	194000	1538933010	12350	12350	12350	12350	0
115	20241216	193900	1538933010	12350	12350	12350	12350	0
116	20241216	193800	1538933010	12350	12350	12350	12350	0
117	20241216	193700	1538933010	12350	12350	12350	12350	0
118	20241216	193600	1538933010	12350	12350	12350	12350	0
119	20241216	193500	1538933010	12350	12350	12350	12350	0
120	20241216	193400	1538933010	12350	12350	12350	12350	0
121	20241216	193300	1538933010	12350	12350	12350	12350	0
122	20241216	193200	1538933010	12350	12350	12350	12350	4294
123	20241216	193100	1538933010	12350	12350	12350	12350	0
124	20241216	193000	1538933010	12350	12350	12350	12350	0
125	20241216	192900	1538933010	12350	12350	12350	12350	0
126	20241216	192800	1538933010	12350	12350	12350	12350	0
127	20241216	192700	1538933010	12350	12350	12350	12350	0
128	20241216	192600	1538933010	12350	12350	12350	12350	0
129	20241216	192500	1538933010	12350	12350	12350	12350	0
130	20241216	192400	1538933010	12350	12350	12350	12350	0
131	20241216	192300	1538933010	12350	12350	12350	12350	0
132	20241216	192200	1538933010	12350	12350	12350	12350	0
133	20241216	192100	1538933010	12350	12350	12350	12350	0
134	20241216	192000	1538933010	12350	12350	12350	12350	0
135	20241216	191900	1538933010	12350	12350	12350	12350	0
136	20241216	191800	1538933010	12350	12350	12350	12350	0
137	20241216	191700	1538933010	12350	12350	12350	12350	0
138	20241216	191600	1538933010	12350	12350	12350	12350	0
139	20241216	191500	1538933010	12350	12350	12350	12350	0
140	20241216	191400	1538933010	12350	12350	12350	12350	0
141	20241216	191300	1538933010	12350	12350	12350	12350	0
142	20241216	191200	1538933010	12350	12350	12350	12350	0
143	20241216	191100	1538933010	12350	12350	12350	12350	0
144	20241216	191000	1538933010	12350	12350	12350	12350	0
145	20241216	190900	1538933010	12350	12350	12350	12350	0
146	20241216	190800	1538933010	12350	12350	12350	12350	0
147	20241216	190700	1538933010	12350	12350	12350	12350	0
148	20241216	190600	1538933010	12350	12350	12350	12350	0
149	20241216	190500	1538933010	12350	12350	12350	12350	0
150	20241216	190400	1538933010	12350	12350	12350	12350	0
151	20241216	190300	1538933010	12350	12350	12350	12350	0
152	20241216	190200	1538933010	12350	12350	12350	12350	4294
153	20241216	190100	1538933010	12350	12350	12350	12350	0
154	20241216	190000	1538933010	12350	12350	12350	12350	0
155	20241216	185900	1538933010	12350	12350	12350	12350	0
156	20241216	185800	1538933010	12350	12350	12350	12350	0
157	20241216	185700	1538933010	12350	12350	12350	12350	0
158	20241216	185600	1538933010	12350	12350	12350	12350	0
159	20241216	185500	1538933010	12350	12350	12350	12350	0
160	20241216	185400	1538933010	12350	12350	12350	12350	0
161	20241216	185300	1538933010	12350	12350	12350	12350	0
162	20241216	185200	1538933010	12350	12350	12350	12350	0
163	20241216	185100	1538933010	12350	12350	12350	12350	0
164	20241216	185000	1538933010	12350	12350	12350	12350	0
165	20241216	184900	1538933010	12350	12350	12350	12350	0
166	20241216	184800	1538933010	12350	12350	12350	12350	0
167	20241216	184700	1538933010	12350	12350	12350	12350	0
168	20241216	184600	1538933010	12350	12350	12350	12350	0
169	20241216	184500	1538933010	12350	12350	12350	12350	0
170	20241216	184400	1538933010	12350	12350	12350	12350	0
171	20241216	184300	1538933010	12350	12350	12350	12350	0
172	20241216	184200	1538933010	12350	12350	12350	12350	0
173	20241216	184100	1538933010	12350	12350	12350	12350	0
174	20241216	184000	1538933010	12350	12350	12350	12350	0
175	20241216	183900	1538933010	12350	12350	12350	12350	0
176	20241216	183800	1538933010	12350	12350	12350	12350	0
177	20241216	183700	1538933010	12350	12350	12350	12350	0
178	20241216	183600	1538933010	12350	12350	12350	12350	0
179	20241216	183500	1538933010	12350	12350	12350	12350	0
180	20241216	183400	1538933010	12350	12350	12350	12350	0
181	20241216	183300	1538933010	12350	12350	12350	12350	0
182	20241216	183200	1538933010	12350	12350	12350	12350	4294
183	20241216	183100	1538933010	12350	12350	12350	12350	0
184	20241216	183000	1538933010	12350	12350	12350	12350	0
185	20241216	182900	1538933010	12350	12350	12350	12350	0
186	20241216	182800	1538933010	12350	12350	12350	12350	0
187	20241216	182700	1538933010	12350	12350	12350	12350	0
188	20241216	182600	1538933010	12350	12350	12350	12350	0
189	20241216	182500	1538933010	12350	12350	12350	12350	0
190	20241216	182400	1538933010	12350	12350	12350	12350	0
191	20241216	182300	1538933010	12350	12350	12350	12350	0
192	20241216	182200	1538933010	12350	12350	12350	12350	0
193	20241216	182100	1538933010	12350	12350	12350	12350	0
194	20241216	182000	1538933010	12350	12350	12350	12350	0
195	20241216	181900	1538933010	12350	12350	12350	12350	0
196	20241216	181800	1538933010	12350	12350	12350	12350	0
197	20241216	181700	1538933010	12350	12350	12350	12350	0
198	20241216	181600	1538933010	12350	12350	12350	12350	0
199	20241216	181500	1538933010	12350	12350	12350	12350	0
200	20241216	181400	1538933010	12350	12350	12350	12350	0
201	20241216	181300	1538933010	12350	12350	12350	12350	0
202	20241216	181200	1538933010	12350	12350	12350	12350	0
203	20241216	181100	1538933010	12350	12350	12350	12350	0
204	20241216	181000	1538933010	12350	12350	12350	12350	0
205	20241216	180900	1538933010	12350	12350	12350	12350	0
206	20241216	180800	1538933010	12350	12350	12350	12350	0
207	20241216	180700	1538933010	12350	12350	12350	12350	0
208	20241216	180600	1538933010	12350	12350	12350	12350	0
209	20241216	180500	1538933010	12350	12350	12350	12350	0
210	20241216	180400	1538933010	12350	12350	12350	12350	0
211	20241216	180300	1538933010	12350	12350	12350	12350	0
212	20241216	180200	1538933010	12350	12350	12350	12350	4294
213	20241216	180100	1538933010	12350	12350	12350	12350	0
214	20241216	180000	1538933010	12350	12350	12350	12350	0
215	20241216	175900	1538933010	12350	12350	12350	12350	0
216	20241216	175800	1538933010	12350	12350	12350	12350	0
217	20241216	175700	1538933010	12350	12350	12350	12350	0
218	20241216	175600	1538933010	12350	12350	12350	12350	0
219	20241216	175500	1538933010	12350	12350	12350	12350	0
220	20241216	175400	1538933010	12350	12350	12350	12350	0
221	20241216	175300	1538933010	12350	12350	12350	12350	0
222	20241216	175200	1538933010	12350	12350	12350	12350	0
223	20241216	175100	1538933010	12350	12350	12350	12350	0
224	20241216	175000	1538933010	12350	12350	12350	12350	0
225	20241216	174900	1538933010	12350	12350	12350	12350	0
226	20241216	174800	1538933010	12350	12350	12350	12350	0
227	20241216	174700	1538933010	12350	12350	12350	12350	0
228	20241216	174600	1538933010	12350	12350	12350	12350	0
229	20241216	174500	1538933010	12350	12350	12350	12350	0
230	20241216	174400	1538933010	12350	12350	12350	12350	0
231	20241216	174300	1538933010	12350	12350	12350	12350	0
232	20241216	174200	1538933010	12350	12350	12350	12350	0
233	20241216	174100	1538933010	12350	12350	12350	12350	0
234	20241216	174000	1538933010	12350	12350	12350	12350	0
235	20241216	173900	1538933010	12350	12350	12350	12350	0
236	20241216	173800	1538933010	12350	12350	12350	12350	0
237	20241216	173700	1538933010	12350	12350	12350	12350	0
238	20241216	173600	1538933010	12350	12350	12350	12350	0
239	20241216	173500	1538933010	12350	12350	12350	12350	0
240	20241216	173400	1538933010	12350	12350	12350	12350	0
241	20241216	173300	1538933010	12350	12350	12350	12350	0
242	20241216	173200	1538933010	12350	12350	12350	12350	4294
243	20241216	173100	1538933010	12350	12350	12350	12350	0
244	20241216	173000	1538933010	12350	12350	12350	12350	0
245	20241216	172900	1538933010	12350	12350	12350	12350	0
246	20241216	172800	1538933010	12350	12350	12350	12350	0
247	20241216	172700	1538933010	12350	12350	12350	12350	0
248	20241216	172600	1538933010	12350	12350	12350	12350	0
249	20241216	172500	1538933010	12350	12350	12350	12350	0
250	20241216	172400	1538933010	12350	12350	12350	12350	0
251	20241216	172300	1538933010	12350	12350	12350	12350	0
252	20241216	172200	1538933010	12350	12350	12350	12350	0
253	20241216	172100	1538933010	12350	12350	12350	12350	0
254	20241216	172000	1538933010	12350	12350	12350	12350	0
255	20241216	171900	1538933010	12350	12350	12350	12350	0
256	20241216	171800	1538933010	12350	12350	12350	12350	0
257	20241216	171700	1538933010	12350	12350	12350	12350	0
258	20241216	171600	1538933010	12350	12350	12350	12350	0
259	20241216	171500	1538933010	12350	12350	12350	12350	0
260	20241216	171400	1538933010	12350	12350	12350	12350	0
261	20241216	171300	1538933010	12350	12350	12350	12350	0
262	20241216	171200	1538933010	12350	12350	12350	12350	0
263	20241216	171100	1538933010	12350	12350	12350	12350	0
264	20241216	171000	1538933010	12350	12350	12350	12350	0
265	20241216	170900	1538933010	12350	12350	12350	12350	0
266	20241216	170800	1538933010	12350	12350	12350	12350	0
267	20241216	170700	1538933010	12350	12350	12350	12350	0
268	20241216	170600	1538933010	12350	12350	12350	12350	0
269	20241216	170500	1538933010	12350	12350	12350	12350	0
270	20241216	170400	1538933010	12350	12350	12350	12350	0
271	20241216	170300	1538933010	12350	12350	12350	12350	0
272	20241216	170200	1538933010	12350	12350	12350	12350	4294
273	20241216	170100	1538933010	12350	12350	12350	12350	0
274	20241216	170000	1538933010	12350	12350	12350	12350	0
275	20241216	165900	1538933010	12350	12350	12350	12350	0
276	20241216	165800	1538933010	12350	12350	12350	12350	0
277	20241216	165700	1538933010	12350	12350	12350	12350	0
278	20241216	165600	1538933010	12350	12350	12350	12350	0
279	20241216	165500	1538933010	12350	12350	12350	12350	0
280	20241216	165400	1538933010	12350	12350	12350	12350	0
281	20241216	165300	1538933010	12350	12350	12350	12350	0
282	20241216	165200	1538933010	12350	12350	12350	12350	0
283	20241216	165100	1538933010	12350	12350	12350	12350	0
284	20241216	165000	1538933010	12350	12350	12350	12350	0
285	20241216	164900	1538933010	12350	12350	12350	12350	0
286	20241216	164800	1538933010	12350	12350	12350	12350	0
287	20241216	164700	1538933010	12350	12350	12350	12350	0
288	20241216	164600	1538933010	12350	12350	12350	12350	0
289	20241216	164500	1538933010	12350	12350	12350	12350	0
290	20241216	164400	1538933010	12350	12350	12350	12350	0
291	20241216	164300	1538933010	12350	12350	12350	12350	0
292	20241216	164200	1538933010	12350	12350	12350	12350	0
293	20241216	164100	1538933010	12350	12350	12350	12350	0
294	20241216	164000	1538933010	12350	12350	12350	12350	0
295	20241216	163900	1538933010	12350	12350	12350	12350	0
296	20241216	163800	1538933010	12350	12350	12350	12350	0
297	20241216	163700	1538933010	12350	12350	12350	12350	0
298	20241216	163600	1538933010	12350	12350	12350	12350	0
299	20241216	163500	1538933010	12350	12350	12350	12350	0
300	20241216	163400	1538933010	12350	12350	12350	12350	0
301	20241216	163300	1538933010	12350	12350	12350	12350	0
302	20241216	163200	1538933010	12350	12350	12350	12350	4294
303	20241216	163100	1538933010	12350	12350	12350	12350	0
304	20241216	163000	1538933010	12350	12350	12350	12350	0
305	20241216	162900	1538933010	12350	12350	12350	12350	0
306	20241216	162800	1538933010	12350	12350	12350	12350	0
307	20241216	162700	1538933010	12350	12350	12350	12350	0
308	20241216	162600	1538933010	12350	12350	12350	12350	0
309	20241216	162500	1538933010	12350	12350	12350	12350	0
310	20241216	162400	1538933010	12350	12350	12350	12350	0
311	20241216	162300	1538933010	12350	12350	12350	12350	0
312	20241216	162200	1538933010	12350	12350	12350	12350	0
313	20241216	162100	1538933010	12350	12350	12350	12350	0
314	20241216	162000	1538933010	12350	12350	12350	12350	0
315	20241216	161900	1538933010	12350	12350	12350	12350	0
316	20241216	161800	1538933010	12350	12350	12350	12350	0
317	20241216	161700	1538933010	12350	12350	12350	12350	0
318	20241216	161600	1538933010	12350	12350	12350	12350	0
319	20241216	161500	1538933010	12350	12350	12350	12350	0
320	20241216	161400	1538933010	12350	12350	12350	12350	0
321	20241216	161300	1538933010	12350	12350	12350	12350	0
322	20241216	161200	1538933010	12350	12350	12350	12350	0
323	20241216	161100	1538933010	12350	12350	12350	12350	0
324	20241216	161000	1538933010	12350	12350	12350	12350	0
325	20241216	160900	1538933010	12350	12350	12350	12350	0
326	20241216	160800	1538933010	12350	12350	12350	12350	0
327	20241216	160700	1538933010	12350	12350	12350	12350	0
328	20241216	160600	1538933010	12350	12350	12350	12350	0
329	20241216	160500	1538933010	12350	12350	12350	12350	0
330	20241216	160400	1538933010	12350	12350	12350	12350	0
331	20241216	160300	1538933010	12350	12350	12350	12350	0
332	20241216	160200	1538933010	12350	12350	12350	12350	4294
333	20241216	160100	1538933010	12350	12350	12350	12350	0
334	20241216	160000	1538933010	12350	12350	12350	12350	0
335	20241216	155900	1538933010	12350	12350	12350	12350	0
336	20241216	155800	1538933010	12350	12350	12350	12350	0
337	20241216	155700	1538933010	12350	12350	12350	12350	0
338	20241216	155600	1538933010	12350	12350	12350	12350	0
339	20241216	155500	1538933010	12350	12350	12350	12350	0
340	20241216	155400	1538933010	12350	12350	12350	12350	0
341	20241216	155300	1538933010	12350	12350	12350	12350	0
342	20241216	155200	1538933010	12350	12350	12350	12350	0
343	20241216	155100	1538933010	12350	12350	12350	12350	0
344	20241216	155000	1538933010	12350	12350	12350	12350	0
345	20241216	154900	1538933010	12350	12350	12350	12350	0
346	20241216	154800	1538933010	12350	12350	12350	12350	0
347	20241216	154700	1538933010	12350	12350	12350	12350	0
348	20241216	154600	1538933010	12350	12350	12350	12350	0
349	20241216	154500	1538933010	12350	12350	12350	12350	0
350	20241216	154400	1538933010	12350	12350	12350	12350	0
351	20241216	154300	1538933010	12350	12350	12350	12350	0
352	20241216	154200	1538933010	12350	12350	12350	12350	0
353	20241216	154100	1538933010	12350	12350	12350	12350	0
354	20241216	154000	1538933010	12350	12350	12350	12350	0
355	20241216	153900	1538933010	12350	12350	12350	12350	0
356	20241216	153800	1538933010	12350	12350	12350	12350	0
357	20241216	153700	1538933010	12350	12350	12350	12350	0
358	20241216	153600	1538933010	12350	12350	12350	12350	0
359	20241216	153500	1538933010	12350	12350	12350	12350	0
360	20241216	153400	1538933010	12350	12350	12350	12350	0
361	20241216	153300	1538933010	12350	12350	12350	12350	0
362	20241216	153200	1538933010	12350	12350	12350	12350	4294
363	20241216	153100	1538933010	12350	12350	12350	12350	0
364	20241216	153000	1538933010	12350	12350	12350	12350	4294
365	20241216	152900	1485902110	12360	12360	12360	12360	0
366	20241216	152800	1485902110	12360	12360	12360	12360	0
367	20241216	152700	1485902110	12360	12360	12360	12360	0
368	20241216	152600	1485902110	12360	12360	12360	12360	0
369	20241216	152500	1485902110	12360	12360	12360	12360	0
370	20241216	152400	1485902110	12360	12360	12360	12360	0
371	20241216	152300	1485902110	12360	12360	12360	12360	0
372	20241216	152200	1485902110	12360	12360	12360	12360	0
373	20241216	152100	1485902110	12360	12360	12360	12360	0
374	20241216	152000	1485902110	12360	12360	12360	12360	0
375	20241216	151900	1485902110	12360	12370	12400	12360	341
376	20241216	151800	1481684730	12370	12400	12400	12370	6
377	20241216	151700	1481610480	12370	12370	12370	12370	1
378	20241216	151600	1481598110	12370	12370	12370	12370	0
379	20241216	151500	1481598110	12370	12370	12400	12370	147
380	20241216	151400	1479779180	12400	12400	12400	12400	0
381	20241216	151300	1479779180	12400	12400	12400	12400	0
382	20241216	151200	1479779180	12400	12360	12400	12360	52
383	20241216	151100	1479135920	12370	12370	12370	12360	415
384	20241216	151000	1474003310	12370	12400	12400	12360	144
385	20241216	150900	1472219950	12400	12400	12400	12400	20
386	20241216	150800	1471971950	12400	12400	12400	12400	21
387	20241216	150700	1471711550	12400	12400	12400	12400	76
388	20241216	150600	1470769150	12360	12370	12370	12360	94
389	20241216	150500	1469606690	12400	12400	12400	12400	2
390	20241216	150400	1469581890	12400	12370	12400	12370	48
391	20241216	150300	1468988100	12360	12360	12360	12360	0
392	20241216	150200	1468988100	12360	12360	12360	12360	20
393	20241216	150100	1468740900	12360	12360	12360	12360	42
394	20241216	150000	1468221780	12370	12370	12380	12350	649
395	20241216	145900	1460194280	12370	12360	12370	12360	197
396	20241216	145800	1457757590	12360	12360	12360	12360	2
397	20241216	145700	1457732870	12370	12370	12370	12370	0
398	20241216	145600	1457732870	12370	12370	12370	12370	1
399	20241216	145500	1457720500	12370	12360	12370	12360	6
400	20241216	145400	1457646300	12370	12360	12370	12360	55
401	20241216	145300	1456966250	12360	12360	12360	12360	1
402	20241216	145200	1456953890	12360	12360	12360	12360	20
403	20241216	145100	1456706690	12360	12360	12360	12360	242
404	20241216	145000	1453715570	12360	12360	12360	12360	1
405	20241216	144900	1453703210	12360	12370	12370	12360	57
406	20241216	144800	1452998140	12370	12370	12370	12370	48
407	20241216	144700	1452404380	12370	12370	12370	12370	0
408	20241216	144600	1452404380	12370	12370	12370	12370	0
409	20241216	144500	1452404380	12370	12370	12370	12370	0
410	20241216	144400	1452404380	12370	12370	12370	12370	2
411	20241216	144300	1452379640	12370	12370	12370	12370	0
412	20241216	144200	1452379640	12370	12370	12370	12370	0
413	20241216	144100	1452379640	12370	12370	12370	12370	0
414	20241216	144000	1452379640	12370	12370	12370	12370	0
415	20241216	143900	1452379640	12370	12370	12370	12360	27
416	20241216	143800	1452045860	12370	12380	12380	12370	11
417	20241216	143700	1451909690	12380	12380	12380	12380	2
418	20241216	143600	1451884930	12380	12380	12380	12380	166
419	20241216	143500	1449829850	12380	12380	12380	12380	35
420	20241216	143400	1449396550	12390	12390	12390	12390	0
421	20241216	143300	1449396550	12390	12390	12390	12390	0
422	20241216	143200	1449396550	12390	12390	12390	12390	0
423	20241216	143100	1449396550	12390	12390	12390	12390	50
424	20241216	143000	1448777050	12390	12390	12390	12390	0
425	20241216	142900	1448777050	12390	12390	12390	12390	0
426	20241216	142800	1448777050	12390	12380	12390	12380	179
427	20241216	142700	1446559330	12360	12380	12380	12360	42
428	20241216	142600	1446039490	12360	12360	12360	12360	0
429	20241216	142500	1446039490	12360	12360	12360	12360	2
430	20241216	142400	1446014770	12360	12360	12360	12350	28
431	20241216	142300	1445668790	12350	12350	12350	12350	50
432	20241216	142200	1445051290	12350	12350	12350	12350	0
433	20241216	142100	1445051290	12350	12350	12350	12350	0
434	20241216	142000	1445051290	12350	12350	12350	12350	0
435	20241216	141900	1445051290	12350	12340	12350	12340	127
436	20241216	141800	1443483960	12340	12340	12340	12340	100
437	20241216	141700	1442249960	12340	12340	12340	12340	100
438	20241216	141600	1441015960	12340	12340	12340	12340	408
439	20241216	141500	1435981240	12340	12340	12340	12340	0
440	20241216	141400	1435981240	12340	12340	12340	12340	0
441	20241216	141300	1435981240	12340	12350	12350	12340	950
442	20241216	141200	1424252740	12350	12370	12370	12350	273
443	20241216	141100	1420880270	12370	12370	12370	12370	0
444	20241216	141000	1420880270	12370	12370	12370	12370	34
445	20241216	140900	1420459690	12370	12370	12370	12370	60
446	20241216	140800	1419717490	12360	12360	12360	12360	0
447	20241216	140700	1419717490	12360	12360	12360	12360	0
448	20241216	140600	1419717490	12360	12360	12360	12360	0
449	20241216	140500	1419717490	12360	12360	12360	12360	0
450	20241216	140400	1419717490	12360	12360	12360	12360	0
451	20241216	140300	1419717490	12360	12360	12360	12360	0
452	20241216	140200	1419717490	12360	12360	12360	12360	0
453	20241216	140100	1419717490	12360	12360	12360	12360	0
454	20241216	140000	1419717490	12360	12370	12370	12360	820
455	20241216	135900	1409574290	12400	12400	12400	12400	21
456	20241216	135800	1409313890	12400	12400	12400	12400	253
457	20241216	135700	1406176690	12400	12410	12410	12400	41
458	20241216	135600	1405668190	12410	12410	12410	12410	161
459	20241216	135500	1403670180	12490	12490	12490	12490	850
460	20241216	135400	1393053680	12480	12450	12490	12450	340
461	20241216	135300	1388810220	12450	12410	12450	12410	798
462	20241216	135200	1378897290	12400	12400	12400	12400	100
463	20241216	135100	1377657290	12410	12410	12410	12410	2
464	20241216	135000	1377632470	12410	12410	12410	12410	0
465	20241216	134900	1377632470	12410	12410	12410	12410	0
466	20241216	134800	1377632470	12410	12410	12410	12410	0
467	20241216	134700	1377632470	12410	12380	12410	12380	91
468	20241216	134600	1376505740	12380	12380	12380	12380	0
469	20241216	134500	1376505740	12380	12380	12380	12380	0
470	20241216	134400	1376505740	12380	12380	12380	12380	0
471	20241216	134300	1376505740	12380	12380	12380	12380	0
472	20241216	134200	1376505740	12380	12380	12380	12380	50
473	20241216	134100	1375886740	12380	12380	12380	12380	0
474	20241216	134000	1375886740	12380	12420	12420	12380	103
475	20241216	133900	1374611480	12410	12400	12410	12400	7
476	20241216	133800	1374524630	12400	12400	12400	12400	6
477	20241216	133700	1374450230	12400	12400	12400	12400	0
478	20241216	133600	1374450230	12400	12400	12400	12400	0
479	20241216	133500	1374450230	12400	12400	12400	12400	0
480	20241216	133400	1374450230	12400	12400	12400	12400	14
481	20241216	133300	1374276630	12400	12400	12400	12400	271
482	20241216	133200	1370916230	12390	12390	12390	12390	0
483	20241216	133100	1370916230	12390	12390	12390	12390	0
484	20241216	133000	1370916230	12390	12390	12390	12390	18
485	20241216	132900	1370693210	12380	12380	12380	12380	0
486	20241216	132800	1370693210	12380	12380	12380	12380	543
487	20241216	132700	1363970870	12380	12380	12380	12380	0
488	20241216	132600	1363970870	12380	12380	12380	12380	3
489	20241216	132500	1363933730	12390	12390	12390	12390	6
490	20241216	132400	1363859390	12390	12390	12390	12390	65
491	20241216	132300	1363054040	12400	12400	12400	12400	2
492	20241216	132200	1363029240	12390	12390	12390	12390	1
493	20241216	132100	1363016850	12380	12380	12380	12380	0
494	20241216	132000	1363016850	12380	12380	12380	12380	0
495	20241216	131900	1363016850	12380	12380	12380	12380	200
496	20241216	131800	1360540850	12380	12380	12380	12380	0
497	20241216	131700	1360540850	12380	12380	12380	12380	0
498	20241216	131600	1360540850	12380	12380	12380	12380	0
499	20241216	131500	1360540850	12380	12380	12380	12380	0
500	20241216	131400	1360540850	12380	12400	12400	12380	305
501	20241216	131300	1356764860	12410	12420	12420	12410	3
502	20241216	131200	1356727620	12430	12430	12430	12430	0
503	20241216	131100	1356727620	12430	12430	12430	12430	1
504	20241216	131000	1356715190	12450	12450	12450	12450	34
505	20241216	130900	1356291890	12450	12450	12450	12450	0
506	20241216	130800	1356291890	12450	12450	12450	12450	0
507	20241216	130700	1356291890	12450	12480	12480	12450	662
508	20241216	130600	1348031330	12480	12420	12480	12420	1647
509	20241216	130500	1327502800	12430	12430	12430	12430	0
510	20241216	130400	1327502800	12430	12430	12430	12430	61
511	20241216	130300	1326744570	12420	12420	12420	12420	0
512	20241216	130200	1326744570	12420	12410	12420	12370	92
513	20241216	130100	1325601990	12410	12410	12410	12410	1
514	20241216	130000	1325589580	12370	12370	12370	12370	0
515	20241216	125900	1325589580	12370	12370	12370	12370	0
516	20241216	125800	1325589580	12370	12370	12370	12370	82
517	20241216	125700	1324575240	12400	12400	12400	12400	0
518	20241216	125600	1324575240	12400	12400	12400	12400	2
519	20241216	125500	1324550440	12440	12440	12440	12440	54
520	20241216	125400	1323878680	12440	12440	12440	12440	1
521	20241216	125300	1323866240	12440	12380	12440	12380	1420
522	20241216	125200	1306266380	12380	12370	12380	12370	40
523	20241216	125100	1305771430	12340	12340	12340	12340	1
524	20241216	125000	1305759090	12340	12340	12340	12340	1
525	20241216	124900	1305746750	12340	12340	12340	12340	13
526	20241216	124800	1305586330	12340	12340	12340	12340	4
527	20241216	124700	1305536970	12340	12330	12340	12330	330
528	20241216	124600	1301464920	12330	12370	12370	12320	447
529	20241216	124500	1295935830	12360	12320	12360	12320	443
530	20241216	124400	1290474830	12320	12320	12320	12320	20
531	20241216	124300	1290228430	12320	12320	12320	12320	0
532	20241216	124200	1290228430	12320	12320	12320	12320	1
533	20241216	124100	1290216110	12320	12330	12330	12320	52
534	20241216	124000	1289575070	12330	12330	12330	12330	3
535	20241216	123900	1289538080	12330	12330	12330	12330	0
536	20241216	123800	1289538080	12330	12330	12330	12330	120
537	20241216	123700	1288058480	12330	12330	12330	12330	300
538	20241216	123600	1284359480	12330	12330	12330	12330	300
539	20241216	123500	1280660480	12330	12330	12330	12330	0
540	20241216	123400	1280660480	12330	12330	12330	12330	30
541	20241216	123300	1280290580	12350	12350	12350	12350	6
542	20241216	123200	1280216480	12340	12340	12340	12340	11
543	20241216	123100	1280080740	12340	12340	12340	12340	16
544	20241216	123000	1279883300	12330	12330	12330	12330	2
545	20241216	122900	1279858640	12330	12330	12330	12330	5
546	20241216	122800	1279796990	12340	12340	12340	12340	54
547	20241216	122700	1279130630	12340	12340	12340	12340	7
548	20241216	122600	1279044250	12330	12330	12330	12330	0
549	20241216	122500	1279044250	12330	12330	12330	12330	0
550	20241216	122400	1279044250	12330	12330	12330	12330	0
551	20241216	122300	1279044250	12330	12330	12330	12330	0
552	20241216	122200	1279044250	12330	12330	12330	12330	100
553	20241216	122100	1277811250	12330	12330	12330	12330	0
554	20241216	122000	1277811250	12330	12330	12330	12330	0
555	20241216	121900	1277811250	12330	12330	12330	12330	0
556	20241216	121800	1277811250	12330	12330	12330	12330	0
557	20241216	121700	1277811250	12330	12330	12330	12330	0
558	20241216	121600	1277811250	12330	12330	12330	12330	0
559	20241216	121500	1277811250	12330	12330	12330	12330	0
560	20241216	121400	1277811250	12330	12330	12330	12330	300
561	20241216	121300	1274112250	12330	12330	12330	12330	300
562	20241216	121200	1270413250	12330	12330	12330	12330	250
563	20241216	121100	1267330750	12330	12330	12330	12330	0
564	20241216	121000	1267330750	12330	12330	12330	12330	0
565	20241216	120900	1267330750	12330	12330	12330	12330	0
566	20241216	120800	1267330750	12330	12330	12330	12330	0
567	20241216	120700	1267330750	12330	12330	12330	12330	113
568	20241216	120600	1265937460	12380	12380	12380	12380	0
569	20241216	120500	1265937460	12380	12380	12380	12380	0
570	20241216	120400	1265937460	12380	12380	12380	12380	20
571	20241216	120300	1265689860	12370	12360	12370	12360	213
572	20241216	120200	1263055120	12360	12320	12360	12320	11
573	20241216	120100	1262919220	12330	12330	12330	12330	0
574	20241216	120000	1262919220	12330	12330	12330	12330	0
575	20241216	115900	1262919220	12330	12330	12330	12330	1
576	20241216	115800	1262906890	12330	12330	12330	12330	1
577	20241216	115700	1262894560	12360	12360	12360	12360	0
578	20241216	115600	1262894560	12360	12360	12360	12360	1
579	20241216	115500	1262882200	12360	12360	12360	12360	0
580	20241216	115400	1262882200	12360	12360	12360	12360	0
581	20241216	115300	1262882200	12360	12360	12360	12360	300
582	20241216	115200	1259174200	12360	12360	12360	12360	1
583	20241216	115100	1259161840	12360	12360	12360	12360	0
584	20241216	115000	1259161840	12360	12360	12360	12360	0
585	20241216	114900	1259161840	12360	12360	12360	12360	0
586	20241216	114800	1259161840	12360	12350	12360	12350	5
587	20241216	114700	1259100060	12360	12360	12360	12360	3
588	20241216	114600	1259062980	12370	12360	12370	12360	250
589	20241216	114500	1255971770	12360	12360	12360	12360	0
590	20241216	114400	1255971770	12360	12360	12360	12360	8
591	20241216	114300	1255872890	12360	12360	12360	12360	0
592	20241216	114200	1255872890	12360	12360	12360	12360	0
593	20241216	114100	1255872890	12360	12350	12360	12340	243
594	20241216	114000	1252874220	12350	12350	12350	12350	7
595	20241216	113900	1252787770	12340	12340	12340	12340	80
596	20241216	113800	1251800570	12340	12340	12340	12340	0
597	20241216	113700	1251800570	12340	12320	12340	12320	6
598	20241216	113600	1251726590	12320	12320	12320	12320	41
599	20241216	113500	1251221470	12320	12320	12320	12320	0
600	20241216	113400	1251221470	12320	12320	12320	12320	0
601	20241216	113300	1251221470	12320	12320	12320	12320	0
602	20241216	113200	1251221470	12320	12320	12320	12320	2
603	20241216	113100	1251196830	12340	12320	12340	12310	1575
604	20241216	113000	1231807710	12340	12330	12340	12330	5
605	20241216	112900	1231746030	12320	12320	12320	12320	0
606	20241216	112800	1231746030	12320	12320	12320	12320	569
607	20241216	112700	1224735950	12330	12330	12330	12330	0
608	20241216	112600	1224735950	12330	12330	12330	12330	0
609	20241216	112500	1224735950	12330	12330	12330	12330	0
610	20241216	112400	1224735950	12330	12330	12330	12330	0
611	20241216	112300	1224735950	12330	12330	12330	12330	70
612	20241216	112200	1223872850	12330	12340	12340	12330	31
613	20241216	112100	1223490420	12340	12340	12340	12340	0
614	20241216	112000	1223490420	12340	12390	12390	12340	400
615	20241216	111900	1218549420	12340	12340	12340	12340	110
616	20241216	111800	1217192020	12390	12390	12390	12390	5
617	20241216	111700	1217130070	12390	12390	12390	12390	4
618	20241216	111600	1217080510	12390	12390	12390	12390	0
619	20241216	111500	1217080510	12390	12370	12390	12370	200
620	20241216	111400	1214604510	12350	12350	12350	12350	0
621	20241216	111300	1214604510	12350	12370	12370	12350	883
622	20241216	111200	1203682000	12390	12390	12390	12390	0
623	20241216	111100	1203682000	12390	12390	12390	12390	0
624	20241216	111000	1203682000	12390	12390	12390	12390	20
625	20241216	110900	1203434200	12390	12390	12390	12390	19
626	20241216	110800	1203198790	12390	12390	12390	12390	3
627	20241216	110700	1203161620	12390	12390	12390	12390	26
628	20241216	110600	1202839480	12390	12390	12390	12390	4
629	20241216	110500	1202789920	12370	12370	12370	12370	0
630	20241216	110400	1202789920	12370	12370	12370	12370	55
631	20241216	110300	1202109570	12360	12360	12360	12360	0
632	20241216	110200	1202109570	12360	12350	12360	12350	155
633	20241216	110100	1200193820	12320	12320	12320	12320	0
634	20241216	110000	1200193820	12320	12320	12320	12320	0
635	20241216	105900	1200193820	12320	12320	12320	12320	1089
636	20241216	105800	1186777340	12320	12320	12320	12320	315
637	20241216	105700	1182896540	12320	12320	12320	12320	0
638	20241216	105600	1182896540	12320	12320	12320	12320	0
639	20241216	105500	1182896540	12320	12320	12320	12320	290
640	20241216	105400	1179323740	12320	12320	12320	12320	10
641	20241216	105300	1179200540	12370	12370	12370	12370	6
642	20241216	105200	1179126320	12320	12320	12320	12320	0
643	20241216	105100	1179126320	12320	12320	12320	12320	0
644	20241216	105000	1179126320	12320	12330	12330	12320	428
645	20241216	104900	1173852360	12340	12340	12340	12340	324
646	20241216	104800	1169854200	12390	12390	12390	12390	0
647	20241216	104700	1169854200	12390	12370	12390	12370	102
648	20241216	104600	1168590460	12320	12320	12320	12320	0
649	20241216	104500	1168590460	12320	12330	12330	12320	1500
650	20241216	104400	1150108280	12330	12330	12330	12330	0
651	20241216	104300	1150108280	12330	12330	12330	12330	77
652	20241216	104200	1149158870	12330	12350	12350	12330	901
653	20241216	104100	1138042380	12350	12350	12350	12350	0
654	20241216	104000	1138042380	12350	12350	12350	12350	4
655	20241216	103900	1137992980	12350	12350	12350	12350	0
656	20241216	103800	1137992980	12350	12350	12350	12350	60
657	20241216	103700	1137251980	12350	12350	12350	12350	90
658	20241216	103600	1136140480	12350	12350	12350	12350	100
659	20241216	103500	1134905480	12350	12350	12350	12350	47
660	20241216	103400	1134325030	12400	12400	12400	12400	1
661	20241216	103300	1134312630	12350	12410	12410	12350	437
662	20241216	103200	1128909670	12410	12410	12410	12410	0
663	20241216	103100	1128909670	12410	12410	12410	12410	0
664	20241216	103000	1128909670	12410	12410	12410	12410	0
665	20241216	102900	1128909670	12410	12410	12410	12410	0
666	20241216	102800	1128909670	12410	12410	12410	12410	5
667	20241216	102700	1128847620	12400	12400	12400	12400	1000
668	20241216	102600	1116447620	12400	12400	12400	12400	0
669	20241216	102500	1116447620	12400	12400	12400	12400	10
670	20241216	102400	1116323620	12400	12400	12400	12400	101
671	20241216	102300	1115071220	12340	12340	12340	12340	15
672	20241216	102200	1114886120	12340	12360	12360	12340	3764
673	20241216	102100	1068394520	12360	12370	12370	12360	101
674	20241216	102000	1067146140	12360	12390	12420	12360	433
675	20241216	101900	1061792910	12420	12420	12420	12420	400
676	20241216	101800	1056824910	12370	12370	12370	12370	0
677	20241216	101700	1056824910	12370	12370	12370	12370	52
678	20241216	101600	1056181670	12370	12370	12370	12370	0
679	20241216	101500	1056181670	12370	12370	12370	12370	325
680	20241216	101400	1052161420	12370	12380	12380	12370	50
681	20241216	101300	1051542620	12440	12440	12440	12440	426
682	20241216	101200	1046243180	12370	12450	12450	12370	247
683	20241216	101100	1043173630	12380	12400	12400	12380	372
684	20241216	101000	1038561830	12400	12400	12400	12400	908
685	20241216	100900	1027302630	12400	12460	12460	12400	2096
686	20241216	100800	1001294960	12470	12470	12470	12470	304
687	20241216	100700	997504080	12480	12480	12480	12480	2
688	20241216	100600	997479120	12480	12420	12480	12420	98
689	20241216	100500	996261360	12420	12420	12420	12420	100
690	20241216	100400	995019360	12420	12490	12490	12420	81
691	20241216	100300	994013270	12430	12430	12430	12430	20
692	20241216	100200	993764670	12430	12430	12430	12430	1
693	20241216	100100	993752240	12430	12430	12430	12430	235
694	20241216	100000	990831190	12420	12420	12490	12420	46
695	20241216	095900	990259800	12420	12420	12420	12420	49
696	20241216	095800	989651220	12420	12470	12470	12420	141
697	20241216	095700	987894720	12470	12470	12470	12470	114
698	20241216	095600	986473140	12470	12470	12470	12470	1
699	20241216	095500	986460670	12480	12480	12480	12480	73
700	20241216	095400	985549630	12480	12480	12480	12480	81
701	20241216	095300	984538750	12480	12480	12480	12480	42
702	20241216	095200	984014590	12480	12480	12480	12480	1
703	20241216	095100	984002110	12480	12480	12480	12480	0
704	20241216	095000	984002110	12480	12480	12480	12480	24
705	20241216	094900	983702590	12510	12510	12510	12510	53
706	20241216	094800	983039560	12510	12550	12550	12510	61
707	20241216	094700	982276370	12550	12550	12550	12510	51
708	20241216	094600	981636600	12550	12550	12550	12550	40
709	20241216	094500	981134600	12550	12580	12580	12550	870
710	20241216	094400	970192100	12560	12470	12600	12470	579
711	20241216	094300	962926810	12460	12430	12460	12410	324
712	20241216	094200	958898030	12450	12450	12450	12450	27
713	20241216	094100	958561880	12410	12400	12410	12400	2447
714	20241216	094000	928218180	12380	12400	12410	12380	668
715	20241216	093900	919934750	12400	12400	12400	12400	0
716	20241216	093800	919934750	12400	12460	12460	12400	205
717	20241216	093700	917392650	12460	12440	12460	12400	277
718	20241216	093600	913947310	12400	12450	12460	12400	4726
719	20241216	093500	855310670	12450	12400	12460	12400	1080
720	20241216	093400	841892760	12400	12330	12400	12330	1011
721	20241216	093300	829391170	12320	12300	12320	12290	575
722	20241216	093200	822307520	12300	12300	12300	12300	87
723	20241216	093100	821237420	12300	12290	12300	12280	541
724	20241216	093000	814587720	12280	12280	12280	12280	82
725	20241216	092900	813580760	12230	12290	12290	12230	92
726	20241216	092800	812454880	12300	12230	12300	12220	123
727	20241216	092700	810945940	12220	12300	12300	12220	99
728	20241216	092600	809733660	12300	12310	12310	12300	104
729	20241216	092500	808454420	12300	12280	12300	12280	579
730	20241216	092400	801336240	12280	12280	12280	12280	57
731	20241216	092300	800636280	12280	12240	12280	12240	1380
732	20241216	092200	783734040	12260	12260	12280	12230	134
733	20241216	092100	782092930	12260	12280	12280	12220	107
734	20241216	092000	780781390	12280	12320	12320	12280	82
735	20241216	091900	779773390	12330	12330	12360	12330	442
736	20241216	091800	774322900	12330	12310	12330	12190	828
737	20241216	091700	764173840	12330	12370	12370	12310	1317
738	20241216	091600	747942880	12380	12390	12390	12380	34
739	20241216	091500	747521640	12390	12430	12430	12380	819
740	20241216	091400	737366370	12430	12450	12450	12430	32
741	20241216	091300	736968110	12450	12420	12450	12420	20
742	20241216	091200	736719530	12420	12550	12550	12400	1941
743	20241216	091100	712450210	12600	12550	12620	12550	288
744	20241216	091000	708829050	12550	12640	12640	12550	618
745	20241216	090900	701046260	12640	12760	12760	12640	4181
746	20241216	090800	647929330	12760	12840	12840	12750	2225
747	20241216	090700	619513260	12760	12770	12850	12710	12331
748	20241216	090600	461904050	12770	12690	12780	12690	1508
749	20241216	090500	442708150	12690	12710	12800	12510	4539
750	20241216	090400	385505700	12710	12400	12800	12400	10055
751	20241216	090300	258763390	12370	12350	12480	12330	4200
752	20241216	090200	206849220	12350	12310	12370	12300	5625
753	20241216	090100	137520480	12310	12380	12400	12230	2576
754	20241216	090000	105609700	12400	12300	12400	12150	8172