KissMeData/418470/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	213100	3519140770	15180	15180	15180	15180	2250
3	20241213	213000	3519140770	15180	15180	15180	15180	0
4	20241213	212900	3519140770	15180	15180	15180	15180	0
5	20241213	212800	3519140770	15180	15180	15180	15180	0
6	20241213	212700	3519140770	15180	15180	15180	15180	0
7	20241213	212600	3519140770	15180	15180	15180	15180	0
8	20241213	212500	3519140770	15180	15180	15180	15180	0
9	20241213	212400	3519140770	15180	15180	15180	15180	0
10	20241213	212300	3519140770	15180	15180	15180	15180	0
11	20241213	212200	3519140770	15180	15180	15180	15180	0
12	20241213	212100	3519140770	15180	15180	15180	15180	0
13	20241213	212000	3519140770	15180	15180	15180	15180	0
14	20241213	211900	3519140770	15180	15180	15180	15180	0
15	20241213	211800	3519140770	15180	15180	15180	15180	0
16	20241213	211700	3519140770	15180	15180	15180	15180	0
17	20241213	211600	3519140770	15180	15180	15180	15180	0
18	20241213	211500	3519140770	15180	15180	15180	15180	0
19	20241213	211400	3519140770	15180	15180	15180	15180	0
20	20241213	211300	3519140770	15180	15180	15180	15180	0
21	20241213	211200	3519140770	15180	15180	15180	15180	0
22	20241213	211100	3519140770	15180	15180	15180	15180	0
23	20241213	211000	3519140770	15180	15180	15180	15180	0
24	20241213	210900	3519140770	15180	15180	15180	15180	0
25	20241213	210800	3519140770	15180	15180	15180	15180	0
26	20241213	210700	3519140770	15180	15180	15180	15180	0
27	20241213	210600	3519140770	15180	15180	15180	15180	0
28	20241213	210500	3519140770	15180	15180	15180	15180	0
29	20241213	210400	3519140770	15180	15180	15180	15180	0
30	20241213	210300	3519140770	15180	15180	15180	15180	0
31	20241213	210200	3519140770	15180	15180	15180	15180	0
32	20241213	210100	3519140770	15180	15180	15180	15180	2250
33	20241213	210000	3519140770	15180	15180	15180	15180	0
34	20241213	205900	3519140770	15180	15180	15180	15180	0
35	20241213	205800	3519140770	15180	15180	15180	15180	0
36	20241213	205700	3519140770	15180	15180	15180	15180	0
37	20241213	205600	3519140770	15180	15180	15180	15180	0
38	20241213	205500	3519140770	15180	15180	15180	15180	0
39	20241213	205400	3519140770	15180	15180	15180	15180	0
40	20241213	205300	3519140770	15180	15180	15180	15180	0
41	20241213	205200	3519140770	15180	15180	15180	15180	0
42	20241213	205100	3519140770	15180	15180	15180	15180	0
43	20241213	205000	3519140770	15180	15180	15180	15180	0
44	20241213	204900	3519140770	15180	15180	15180	15180	0
45	20241213	204800	3519140770	15180	15180	15180	15180	0
46	20241213	204700	3519140770	15180	15180	15180	15180	0
47	20241213	204600	3519140770	15180	15180	15180	15180	0
48	20241213	204500	3519140770	15180	15180	15180	15180	0
49	20241213	204400	3519140770	15180	15180	15180	15180	0
50	20241213	204300	3519140770	15180	15180	15180	15180	0
51	20241213	204200	3519140770	15180	15180	15180	15180	0
52	20241213	204100	3519140770	15180	15180	15180	15180	0
53	20241213	204000	3519140770	15180	15180	15180	15180	0
54	20241213	203900	3519140770	15180	15180	15180	15180	0
55	20241213	203800	3519140770	15180	15180	15180	15180	0
56	20241213	203700	3519140770	15180	15180	15180	15180	0
57	20241213	203600	3519140770	15180	15180	15180	15180	0
58	20241213	203500	3519140770	15180	15180	15180	15180	0
59	20241213	203400	3519140770	15180	15180	15180	15180	0
60	20241213	203300	3519140770	15180	15180	15180	15180	0
61	20241213	203200	3519140770	15180	15180	15180	15180	0
62	20241213	203100	3519140770	15180	15180	15180	15180	2250
63	20241213	203000	3519140770	15180	15180	15180	15180	0
64	20241213	202900	3519140770	15180	15180	15180	15180	0
65	20241213	202800	3519140770	15180	15180	15180	15180	0
66	20241213	202700	3519140770	15180	15180	15180	15180	0
67	20241213	202600	3519140770	15180	15180	15180	15180	0
68	20241213	202500	3519140770	15180	15180	15180	15180	0
69	20241213	202400	3519140770	15180	15180	15180	15180	0
70	20241213	202300	3519140770	15180	15180	15180	15180	0
71	20241213	202200	3519140770	15180	15180	15180	15180	0
72	20241213	202100	3519140770	15180	15180	15180	15180	0
73	20241213	202000	3519140770	15180	15180	15180	15180	0
74	20241213	201900	3519140770	15180	15180	15180	15180	0
75	20241213	201800	3519140770	15180	15180	15180	15180	0
76	20241213	201700	3519140770	15180	15180	15180	15180	0
77	20241213	201600	3519140770	15180	15180	15180	15180	0
78	20241213	201500	3519140770	15180	15180	15180	15180	0
79	20241213	201400	3519140770	15180	15180	15180	15180	0
80	20241213	201300	3519140770	15180	15180	15180	15180	0
81	20241213	201200	3519140770	15180	15180	15180	15180	0
82	20241213	201100	3519140770	15180	15180	15180	15180	0
83	20241213	201000	3519140770	15180	15180	15180	15180	0
84	20241213	200900	3519140770	15180	15180	15180	15180	0
85	20241213	200800	3519140770	15180	15180	15180	15180	0
86	20241213	200700	3519140770	15180	15180	15180	15180	0
87	20241213	200600	3519140770	15180	15180	15180	15180	0
88	20241213	200500	3519140770	15180	15180	15180	15180	0
89	20241213	200400	3519140770	15180	15180	15180	15180	0
90	20241213	200300	3519140770	15180	15180	15180	15180	0
91	20241213	200200	3519140770	15180	15180	15180	15180	0
92	20241213	200100	3519140770	15180	15180	15180	15180	2250
93	20241213	200000	3519140770	15180	15180	15180	15180	0
94	20241213	195900	3519140770	15180	15180	15180	15180	0
95	20241213	195800	3519140770	15180	15180	15180	15180	0
96	20241213	195700	3519140770	15180	15180	15180	15180	0
97	20241213	195600	3519140770	15180	15180	15180	15180	0
98	20241213	195500	3519140770	15180	15180	15180	15180	0
99	20241213	195400	3519140770	15180	15180	15180	15180	0
100	20241213	195300	3519140770	15180	15180	15180	15180	0
101	20241213	195200	3519140770	15180	15180	15180	15180	0
102	20241213	195100	3519140770	15180	15180	15180	15180	0
103	20241213	195000	3519140770	15180	15180	15180	15180	0
104	20241213	194900	3519140770	15180	15180	15180	15180	0
105	20241213	194800	3519140770	15180	15180	15180	15180	0
106	20241213	194700	3519140770	15180	15180	15180	15180	0
107	20241213	194600	3519140770	15180	15180	15180	15180	0
108	20241213	194500	3519140770	15180	15180	15180	15180	0
109	20241213	194400	3519140770	15180	15180	15180	15180	0
110	20241213	194300	3519140770	15180	15180	15180	15180	0
111	20241213	194200	3519140770	15180	15180	15180	15180	0
112	20241213	194100	3519140770	15180	15180	15180	15180	0
113	20241213	194000	3519140770	15180	15180	15180	15180	0
114	20241213	193900	3519140770	15180	15180	15180	15180	0
115	20241213	193800	3519140770	15180	15180	15180	15180	0
116	20241213	193700	3519140770	15180	15180	15180	15180	0
117	20241213	193600	3519140770	15180	15180	15180	15180	0
118	20241213	193500	3519140770	15180	15180	15180	15180	0
119	20241213	193400	3519140770	15180	15180	15180	15180	0
120	20241213	193300	3519140770	15180	15180	15180	15180	0
121	20241213	193200	3519140770	15180	15180	15180	15180	0
122	20241213	193100	3519140770	15180	15180	15180	15180	2250
123	20241213	193000	3519140770	15180	15180	15180	15180	0
124	20241213	192900	3519140770	15180	15180	15180	15180	0
125	20241213	192800	3519140770	15180	15180	15180	15180	0
126	20241213	192700	3519140770	15180	15180	15180	15180	0
127	20241213	192600	3519140770	15180	15180	15180	15180	0
128	20241213	192500	3519140770	15180	15180	15180	15180	0
129	20241213	192400	3519140770	15180	15180	15180	15180	0
130	20241213	192300	3519140770	15180	15180	15180	15180	0
131	20241213	192200	3519140770	15180	15180	15180	15180	0
132	20241213	192100	3519140770	15180	15180	15180	15180	0
133	20241213	192000	3519140770	15180	15180	15180	15180	0
134	20241213	191900	3519140770	15180	15180	15180	15180	0
135	20241213	191800	3519140770	15180	15180	15180	15180	0
136	20241213	191700	3519140770	15180	15180	15180	15180	0
137	20241213	191600	3519140770	15180	15180	15180	15180	0
138	20241213	191500	3519140770	15180	15180	15180	15180	0
139	20241213	191400	3519140770	15180	15180	15180	15180	0
140	20241213	191300	3519140770	15180	15180	15180	15180	0
141	20241213	191200	3519140770	15180	15180	15180	15180	0
142	20241213	191100	3519140770	15180	15180	15180	15180	0
143	20241213	191000	3519140770	15180	15180	15180	15180	0
144	20241213	190900	3519140770	15180	15180	15180	15180	0
145	20241213	190800	3519140770	15180	15180	15180	15180	0
146	20241213	190700	3519140770	15180	15180	15180	15180	0
147	20241213	190600	3519140770	15180	15180	15180	15180	0
148	20241213	190500	3519140770	15180	15180	15180	15180	0
149	20241213	190400	3519140770	15180	15180	15180	15180	0
150	20241213	190300	3519140770	15180	15180	15180	15180	0
151	20241213	190200	3519140770	15180	15180	15180	15180	0
152	20241213	190100	3519140770	15180	15180	15180	15180	2250
153	20241213	190000	3519140770	15180	15180	15180	15180	0
154	20241213	185900	3519140770	15180	15180	15180	15180	0
155	20241213	185800	3519140770	15180	15180	15180	15180	0
156	20241213	185700	3519140770	15180	15180	15180	15180	0
157	20241213	185600	3519140770	15180	15180	15180	15180	0
158	20241213	185500	3519140770	15180	15180	15180	15180	0
159	20241213	185400	3519140770	15180	15180	15180	15180	0
160	20241213	185300	3519140770	15180	15180	15180	15180	0
161	20241213	185200	3519140770	15180	15180	15180	15180	0
162	20241213	185100	3519140770	15180	15180	15180	15180	0
163	20241213	185000	3519140770	15180	15180	15180	15180	0
164	20241213	184900	3519140770	15180	15180	15180	15180	0
165	20241213	184800	3519140770	15180	15180	15180	15180	0
166	20241213	184700	3519140770	15180	15180	15180	15180	0
167	20241213	184600	3519140770	15180	15180	15180	15180	0
168	20241213	184500	3519140770	15180	15180	15180	15180	0
169	20241213	184400	3519140770	15180	15180	15180	15180	0
170	20241213	184300	3519140770	15180	15180	15180	15180	0
171	20241213	184200	3519140770	15180	15180	15180	15180	0
172	20241213	184100	3519140770	15180	15180	15180	15180	0
173	20241213	184000	3519140770	15180	15180	15180	15180	0
174	20241213	183900	3519140770	15180	15180	15180	15180	0
175	20241213	183800	3519140770	15180	15180	15180	15180	0
176	20241213	183700	3519140770	15180	15180	15180	15180	0
177	20241213	183600	3519140770	15180	15180	15180	15180	0
178	20241213	183500	3519140770	15180	15180	15180	15180	0
179	20241213	183400	3519140770	15180	15180	15180	15180	0
180	20241213	183300	3519140770	15180	15180	15180	15180	0
181	20241213	183200	3519140770	15180	15180	15180	15180	0
182	20241213	183100	3519140770	15180	15180	15180	15180	2250
183	20241213	183000	3519140770	15180	15180	15180	15180	0
184	20241213	182900	3519140770	15180	15180	15180	15180	0
185	20241213	182800	3519140770	15180	15180	15180	15180	0
186	20241213	182700	3519140770	15180	15180	15180	15180	0
187	20241213	182600	3519140770	15180	15180	15180	15180	0
188	20241213	182500	3519140770	15180	15180	15180	15180	0
189	20241213	182400	3519140770	15180	15180	15180	15180	0
190	20241213	182300	3519140770	15180	15180	15180	15180	0
191	20241213	182200	3519140770	15180	15180	15180	15180	0
192	20241213	182100	3519140770	15180	15180	15180	15180	0
193	20241213	182000	3519140770	15180	15180	15180	15180	0
194	20241213	181900	3519140770	15180	15180	15180	15180	0
195	20241213	181800	3519140770	15180	15180	15180	15180	0
196	20241213	181700	3519140770	15180	15180	15180	15180	0
197	20241213	181600	3519140770	15180	15180	15180	15180	0
198	20241213	181500	3519140770	15180	15180	15180	15180	0
199	20241213	181400	3519140770	15180	15180	15180	15180	0
200	20241213	181300	3519140770	15180	15180	15180	15180	0
201	20241213	181200	3519140770	15180	15180	15180	15180	0
202	20241213	181100	3519140770	15180	15180	15180	15180	0
203	20241213	181000	3519140770	15180	15180	15180	15180	0
204	20241213	180900	3519140770	15180	15180	15180	15180	0
205	20241213	180800	3519140770	15180	15180	15180	15180	0
206	20241213	180700	3519140770	15180	15180	15180	15180	0
207	20241213	180600	3519140770	15180	15180	15180	15180	0
208	20241213	180500	3519140770	15180	15180	15180	15180	0
209	20241213	180400	3519140770	15180	15180	15180	15180	0
210	20241213	180300	3519140770	15180	15180	15180	15180	0
211	20241213	180200	3519140770	15180	15180	15180	15180	0
212	20241213	180100	3519140770	15180	15180	15180	15180	2250
213	20241213	180000	3519140770	15180	15180	15180	15180	0
214	20241213	175900	3519140770	15180	15180	15180	15180	0
215	20241213	175800	3519140770	15180	15180	15180	15180	0
216	20241213	175700	3519140770	15180	15180	15180	15180	0
217	20241213	175600	3519140770	15180	15180	15180	15180	0
218	20241213	175500	3519140770	15180	15180	15180	15180	0
219	20241213	175400	3519140770	15180	15180	15180	15180	0
220	20241213	175300	3519140770	15180	15180	15180	15180	0
221	20241213	175200	3519140770	15180	15180	15180	15180	0
222	20241213	175100	3519140770	15180	15180	15180	15180	0
223	20241213	175000	3519140770	15180	15180	15180	15180	0
224	20241213	174900	3519140770	15180	15180	15180	15180	0
225	20241213	174800	3519140770	15180	15180	15180	15180	0
226	20241213	174700	3519140770	15180	15180	15180	15180	0
227	20241213	174600	3519140770	15180	15180	15180	15180	0
228	20241213	174500	3519140770	15180	15180	15180	15180	0
229	20241213	174400	3519140770	15180	15180	15180	15180	0
230	20241213	174300	3519140770	15180	15180	15180	15180	0
231	20241213	174200	3519140770	15180	15180	15180	15180	0
232	20241213	174100	3519140770	15180	15180	15180	15180	0
233	20241213	174000	3519140770	15180	15180	15180	15180	0
234	20241213	173900	3519140770	15180	15180	15180	15180	0
235	20241213	173800	3519140770	15180	15180	15180	15180	0
236	20241213	173700	3519140770	15180	15180	15180	15180	0
237	20241213	173600	3519140770	15180	15180	15180	15180	0
238	20241213	173500	3519140770	15180	15180	15180	15180	0
239	20241213	173400	3519140770	15180	15180	15180	15180	0
240	20241213	173300	3519140770	15180	15180	15180	15180	0
241	20241213	173200	3519140770	15180	15180	15180	15180	0
242	20241213	173100	3519140770	15180	15180	15180	15180	2250
243	20241213	173000	3519140770	15180	15180	15180	15180	0
244	20241213	172900	3519140770	15180	15180	15180	15180	0
245	20241213	172800	3519140770	15180	15180	15180	15180	0
246	20241213	172700	3519140770	15180	15180	15180	15180	0
247	20241213	172600	3519140770	15180	15180	15180	15180	0
248	20241213	172500	3519140770	15180	15180	15180	15180	0
249	20241213	172400	3519140770	15180	15180	15180	15180	0
250	20241213	172300	3519140770	15180	15180	15180	15180	0
251	20241213	172200	3519140770	15180	15180	15180	15180	0
252	20241213	172100	3519140770	15180	15180	15180	15180	0
253	20241213	172000	3519140770	15180	15180	15180	15180	0
254	20241213	171900	3519140770	15180	15180	15180	15180	0
255	20241213	171800	3519140770	15180	15180	15180	15180	0
256	20241213	171700	3519140770	15180	15180	15180	15180	0
257	20241213	171600	3519140770	15180	15180	15180	15180	0
258	20241213	171500	3519140770	15180	15180	15180	15180	0
259	20241213	171400	3519140770	15180	15180	15180	15180	0
260	20241213	171300	3519140770	15180	15180	15180	15180	0
261	20241213	171200	3519140770	15180	15180	15180	15180	0
262	20241213	171100	3519140770	15180	15180	15180	15180	0
263	20241213	171000	3519140770	15180	15180	15180	15180	0
264	20241213	170900	3519140770	15180	15180	15180	15180	0
265	20241213	170800	3519140770	15180	15180	15180	15180	0
266	20241213	170700	3519140770	15180	15180	15180	15180	0
267	20241213	170600	3519140770	15180	15180	15180	15180	0
268	20241213	170500	3519140770	15180	15180	15180	15180	0
269	20241213	170400	3519140770	15180	15180	15180	15180	0
270	20241213	170300	3519140770	15180	15180	15180	15180	0
271	20241213	170200	3519140770	15180	15180	15180	15180	0
272	20241213	170100	3519140770	15180	15180	15180	15180	2250
273	20241213	170000	3519140770	15180	15180	15180	15180	0
274	20241213	165900	3519140770	15180	15180	15180	15180	0
275	20241213	165800	3519140770	15180	15180	15180	15180	0
276	20241213	165700	3519140770	15180	15180	15180	15180	0
277	20241213	165600	3519140770	15180	15180	15180	15180	0
278	20241213	165500	3519140770	15180	15180	15180	15180	0
279	20241213	165400	3519140770	15180	15180	15180	15180	0
280	20241213	165300	3519140770	15180	15180	15180	15180	0
281	20241213	165200	3519140770	15180	15180	15180	15180	0
282	20241213	165100	3519140770	15180	15180	15180	15180	0
283	20241213	165000	3519140770	15180	15180	15180	15180	0
284	20241213	164900	3519140770	15180	15180	15180	15180	0
285	20241213	164800	3519140770	15180	15180	15180	15180	0
286	20241213	164700	3519140770	15180	15180	15180	15180	0
287	20241213	164600	3519140770	15180	15180	15180	15180	0
288	20241213	164500	3519140770	15180	15180	15180	15180	0
289	20241213	164400	3519140770	15180	15180	15180	15180	0
290	20241213	164300	3519140770	15180	15180	15180	15180	0
291	20241213	164200	3519140770	15180	15180	15180	15180	0
292	20241213	164100	3519140770	15180	15180	15180	15180	0
293	20241213	164000	3519140770	15180	15180	15180	15180	0
294	20241213	163900	3519140770	15180	15180	15180	15180	0
295	20241213	163800	3519140770	15180	15180	15180	15180	0
296	20241213	163700	3519140770	15180	15180	15180	15180	0
297	20241213	163600	3519140770	15180	15180	15180	15180	0
298	20241213	163500	3519140770	15180	15180	15180	15180	0
299	20241213	163400	3519140770	15180	15180	15180	15180	0
300	20241213	163300	3519140770	15180	15180	15180	15180	0
301	20241213	163200	3519140770	15180	15180	15180	15180	0
302	20241213	163100	3519140770	15180	15180	15180	15180	2250
303	20241213	163000	3519140770	15180	15180	15180	15180	0
304	20241213	162900	3519140770	15180	15180	15180	15180	0
305	20241213	162800	3519140770	15180	15180	15180	15180	0
306	20241213	162700	3519140770	15180	15180	15180	15180	0
307	20241213	162600	3519140770	15180	15180	15180	15180	0
308	20241213	162500	3519140770	15180	15180	15180	15180	0
309	20241213	162400	3519140770	15180	15180	15180	15180	0
310	20241213	162300	3519140770	15180	15180	15180	15180	0
311	20241213	162200	3519140770	15180	15180	15180	15180	0
312	20241213	162100	3519140770	15180	15180	15180	15180	0
313	20241213	162000	3519140770	15180	15180	15180	15180	0
314	20241213	161900	3519140770	15180	15180	15180	15180	0
315	20241213	161800	3519140770	15180	15180	15180	15180	0
316	20241213	161700	3519140770	15180	15180	15180	15180	0
317	20241213	161600	3519140770	15180	15180	15180	15180	0
318	20241213	161500	3519140770	15180	15180	15180	15180	0
319	20241213	161400	3519140770	15180	15180	15180	15180	0
320	20241213	161300	3519140770	15180	15180	15180	15180	0
321	20241213	161200	3519140770	15180	15180	15180	15180	0
322	20241213	161100	3519140770	15180	15180	15180	15180	0
323	20241213	161000	3519140770	15180	15180	15180	15180	0
324	20241213	160900	3519140770	15180	15180	15180	15180	0
325	20241213	160800	3519140770	15180	15180	15180	15180	0
326	20241213	160700	3519140770	15180	15180	15180	15180	0
327	20241213	160600	3519140770	15180	15180	15180	15180	0
328	20241213	160500	3519140770	15180	15180	15180	15180	0
329	20241213	160400	3519140770	15180	15180	15180	15180	0
330	20241213	160300	3519140770	15180	15180	15180	15180	0
331	20241213	160200	3519140770	15180	15180	15180	15180	0
332	20241213	160100	3519140770	15180	15180	15180	15180	2250
333	20241213	160000	3519140770	15180	15180	15180	15180	0
334	20241213	155900	3519140770	15180	15180	15180	15180	0
335	20241213	155800	3519140770	15180	15180	15180	15180	0
336	20241213	155700	3519140770	15180	15180	15180	15180	0
337	20241213	155600	3519140770	15180	15180	15180	15180	0
338	20241213	155500	3519140770	15180	15180	15180	15180	0
339	20241213	155400	3519140770	15180	15180	15180	15180	0
340	20241213	155300	3519140770	15180	15180	15180	15180	0
341	20241213	155200	3519140770	15180	15180	15180	15180	0
342	20241213	155100	3519140770	15180	15180	15180	15180	0
343	20241213	155000	3519140770	15180	15180	15180	15180	0
344	20241213	154900	3519140770	15180	15180	15180	15180	0
345	20241213	154800	3519140770	15180	15180	15180	15180	0
346	20241213	154700	3519140770	15180	15180	15180	15180	0
347	20241213	154600	3519140770	15180	15180	15180	15180	0
348	20241213	154500	3519140770	15180	15180	15180	15180	0
349	20241213	154400	3519140770	15180	15180	15180	15180	0
350	20241213	154300	3519140770	15180	15180	15180	15180	0
351	20241213	154200	3519140770	15180	15180	15180	15180	0
352	20241213	154100	3519140770	15180	15180	15180	15180	0
353	20241213	154000	3519140770	15180	15180	15180	15180	0
354	20241213	153900	3519140770	15180	15180	15180	15180	0
355	20241213	153800	3519140770	15180	15180	15180	15180	0
356	20241213	153700	3519140770	15180	15180	15180	15180	0
357	20241213	153600	3519140770	15180	15180	15180	15180	0
358	20241213	153500	3519140770	15180	15180	15180	15180	0
359	20241213	153400	3519140770	15180	15180	15180	15180	0
360	20241213	153300	3519140770	15180	15180	15180	15180	0
361	20241213	153200	3519140770	15180	15180	15180	15180	0
362	20241213	153100	3519140770	15180	15180	15180	15180	2250
363	20241213	153000	3519140770	15180	15180	15180	15180	2250
364	20241213	152900	3484985770	15180	15180	15180	15180	0
365	20241213	152800	3484985770	15180	15180	15180	15180	0
366	20241213	152700	3484985770	15180	15180	15180	15180	0
367	20241213	152600	3484985770	15180	15180	15180	15180	0
368	20241213	152500	3484985770	15180	15180	15180	15180	0
369	20241213	152400	3484985770	15180	15180	15180	15180	0
370	20241213	152300	3484985770	15180	15180	15180	15180	0
371	20241213	152200	3484985770	15180	15180	15180	15180	0
372	20241213	152100	3484985770	15180	15180	15180	15180	0
373	20241213	152000	3484985770	15180	15180	15180	15180	0
374	20241213	151900	3484985770	15180	15160	15180	15150	171
375	20241213	151800	3482393750	15160	15190	15190	15160	695
376	20241213	151700	3471844160	15180	15220	15220	15180	1522
377	20241213	151600	3448707120	15220	15230	15240	15210	393
378	20241213	151500	3442722860	15210	15220	15240	15210	220
379	20241213	151400	3439374350	15250	15230	15250	15220	421
380	20241213	151300	3432961170	15250	15250	15250	15250	16
381	20241213	151200	3432717170	15250	15260	15260	15250	7
382	20241213	151100	3432610370	15260	15260	15260	15220	72
383	20241213	151000	3431512050	15260	15260	15260	15220	61
384	20241213	150900	3430582230	15220	15240	15270	15220	499
385	20241213	150800	3422980150	15250	15280	15280	15250	129
386	20241213	150700	3421011790	15240	15280	15280	15240	211
387	20241213	150600	3417794470	15260	15280	15280	15260	278
388	20241213	150500	3413548130	15280	15280	15280	15250	415
389	20241213	150400	3407211400	15280	15280	15280	15270	32
390	20241213	150300	3406722490	15280	15270	15280	15260	84
391	20241213	150200	3405439840	15270	15270	15280	15270	15
392	20241213	150100	3405210770	15280	15280	15280	15280	8
393	20241213	150000	3405088530	15260	15270	15280	15230	507
394	20241213	145900	3397356900	15270	15270	15290	15240	524
395	20241213	145800	3389353170	15270	15280	15290	15270	136
396	20241213	145700	3387275830	15290	15290	15290	15290	6
397	20241213	145600	3387184090	15250	15290	15290	15250	17
398	20241213	145500	3386924340	15290	15280	15290	15260	1325
399	20241213	145400	3366699890	15270	15270	15270	15270	29
400	20241213	145300	3366257060	15290	15280	15290	15280	1006
401	20241213	145200	3350885340	15290	15270	15290	15260	248
402	20241213	145100	3347097970	15270	15270	15270	15270	46
403	20241213	145000	3346395550	15270	15260	15280	15250	144
404	20241213	144900	3344197730	15280	15250	15290	15240	337
405	20241213	144800	3339055160	15250	15280	15280	15250	177
406	20241213	144700	3336354950	15280	15290	15290	15260	137
407	20241213	144600	3334262470	15290	15290	15290	15290	6
408	20241213	144500	3334170730	15260	15290	15290	15260	91
409	20241213	144400	3332781590	15290	15290	15290	15270	82
410	20241213	144300	3331527830	15290	15270	15290	15260	159
411	20241213	144200	3329100470	15270	15290	15290	15270	132
412	20241213	144100	3327083810	15290	15290	15290	15260	114
413	20241213	144000	3325343260	15290	15290	15290	15260	24
414	20241213	143900	3324976840	15290	15270	15300	15260	497
415	20241213	143800	3317377960	15270	15300	15300	15270	92
416	20241213	143700	3315972580	15300	15290	15300	15290	1005
417	20241213	143600	3300596110	15300	15270	15300	15270	333
418	20241213	143500	3295508800	15270	15270	15270	15260	96
419	20241213	143400	3294043050	15300	15300	15300	15300	85
420	20241213	143300	3292742550	15300	15310	15310	15300	34
421	20241213	143200	3292222050	15310	15310	15310	15250	119
422	20241213	143100	3290405460	15310	15310	15310	15260	709
423	20241213	143000	3279577420	15310	15260	15310	15260	33
424	20241213	142900	3279073040	15260	15300	15310	15260	387
425	20241213	142800	3273148480	15310	15310	15310	15300	65
426	20241213	142700	3272153800	15310	15310	15310	15310	9
427	20241213	142600	3272016010	15310	15300	15310	15260	92
428	20241213	142500	3270609420	15300	15250	15300	15230	1189
429	20241213	142400	3252426470	15300	15310	15310	15300	5
430	20241213	142300	3252349950	15300	15280	15300	15280	70
431	20241213	142200	3251279850	15280	15280	15280	15280	7
432	20241213	142100	3251172890	15280	15280	15280	15280	48
433	20241213	142000	3250439450	15290	15290	15290	15220	70
434	20241213	141900	3249370340	15290	15250	15290	15250	342
435	20241213	141800	3244146510	15250	15260	15280	15250	360
436	20241213	141700	3238654790	15260	15290	15290	15250	264
437	20241213	141600	3234625880	15290	15290	15290	15290	6
438	20241213	141500	3234534140	15270	15310	15320	15270	432
439	20241213	141400	3227934010	15310	15300	15310	15270	81
440	20241213	141300	3226695740	15300	15310	15310	15300	6
441	20241213	141200	3226603930	15310	15270	15310	15270	173
442	20241213	141100	3223960230	15310	15310	15310	15310	7
443	20241213	141000	3223853060	15310	15310	15320	15270	110
444	20241213	140900	3222169220	15310	15300	15310	15260	407
445	20241213	140800	3215942470	15300	15300	15300	15300	19
446	20241213	140700	3215651770	15270	15290	15300	15270	129
447	20241213	140600	3213680830	15290	15270	15290	15270	49
448	20241213	140500	3212931680	15290	15270	15290	15260	35
449	20241213	140400	3212397280	15270	15290	15290	15270	122
450	20241213	140300	3210533060	15290	15290	15290	15290	36
451	20241213	140200	3209982620	15290	15300	15300	15280	20
452	20241213	140100	3209676780	15280	15300	15300	15260	470
453	20241213	140000	3202493850	15300	15310	15310	15300	7
454	20241213	135900	3202386710	15260	15300	15310	15260	1018
455	20241213	135800	3186802980	15300	15300	15300	15300	5
456	20241213	135700	3186726480	15300	15300	15300	15300	18
457	20241213	135600	3186451080	15260	15260	15280	15260	129
458	20241213	135500	3184482030	15260	15270	15270	15260	43
459	20241213	135400	3183825460	15260	15270	15270	15260	35
460	20241213	135300	3183291180	15270	15270	15300	15270	201
461	20241213	135200	3180218940	15280	15310	15310	15280	30
462	20241213	135100	3179760480	15310	15310	15310	15270	66
463	20241213	135000	3178750140	15260	15260	15260	15260	212
464	20241213	134900	3175515020	15310	15290	15310	15260	655
465	20241213	134800	3165493680	15290	15290	15290	15250	89
466	20241213	134700	3164132950	15290	15290	15290	15290	0
467	20241213	134600	3164132950	15290	15240	15300	15240	577
468	20241213	134500	3155329190	15240	15190	15240	15190	85
469	20241213	134400	3154034740	15190	15200	15240	15190	272
470	20241213	134300	3149900870	15200	15240	15250	15200	294
471	20241213	134200	3145424320	15260	15250	15260	15250	86
472	20241213	134100	3144112710	15260	15260	15260	15260	0
473	20241213	134000	3144112710	15260	15260	15290	15260	89
474	20241213	133900	3142754240	15240	15260	15260	15240	361
475	20241213	133800	3137245720	15260	15260	15260	15260	40
476	20241213	133700	3136635320	15260	15260	15260	15260	46
477	20241213	133600	3135933360	15250	15260	15260	15210	115
478	20241213	133500	3134180690	15260	15300	15300	15260	1138
479	20241213	133400	3116809360	15270	15270	15270	15270	17
480	20241213	133300	3116549770	15300	15290	15300	15290	39
481	20241213	133200	3115953350	15290	15270	15290	15270	157
482	20241213	133100	3113554280	15270	15300	15300	15270	117
483	20241213	133000	3111765260	15300	15310	15310	15300	321
484	20241213	132900	3106853250	15310	15330	15330	15300	762
485	20241213	132800	3095172410	15300	15300	15300	15300	64
486	20241213	132700	3094193210	15300	15310	15330	15300	433
487	20241213	132600	3087559860	15310	15310	15320	15310	146
488	20241213	132500	3085323180	15340	15340	15340	15310	583
489	20241213	132400	3076381220	15340	15330	15340	15320	178
490	20241213	132300	3073652930	15320	15340	15340	15310	565
491	20241213	132200	3064987650	15330	15340	15340	15330	30
492	20241213	132100	3064527640	15330	15330	15330	15330	62
493	20241213	132000	3063577180	15330	15330	15330	15330	12
494	20241213	131900	3063393220	15330	15330	15330	15310	400
495	20241213	131800	3057261560	15320	15320	15320	15320	255
496	20241213	131700	3053354960	15320	15320	15320	15320	1
497	20241213	131600	3053339640	15310	15300	15320	15300	190
498	20241213	131500	3050431950	15300	15300	15300	15300	0
499	20241213	131400	3050431950	15300	15290	15300	15290	72
500	20241213	131300	3049330520	15290	15280	15290	15270	138
501	20241213	131200	3047222000	15280	15270	15280	15270	16
502	20241213	131100	3046977570	15270	15280	15280	15270	471
503	20241213	131000	3039780950	15270	15260	15270	15260	45
504	20241213	130900	3039094090	15280	15270	15280	15260	360
505	20241213	130800	3033593860	15260	15270	15270	15260	174
506	20241213	130700	3030937380	15270	15270	15270	15270	13
507	20241213	130600	3030738870	15270	15270	15270	15270	78
508	20241213	130500	3029547810	15270	15270	15270	15270	100
509	20241213	130400	3028020810	15270	15260	15270	15260	33
510	20241213	130300	3027517220	15260	15240	15260	15240	240
511	20241213	130200	3023856200	15220	15190	15220	15190	2605
512	20241213	130100	2984241260	15190	15190	15200	15190	97
513	20241213	130000	2982767710	15210	15210	15210	15200	155
514	20241213	125900	2980410500	15220	15220	15220	15190	360
515	20241213	125800	2974932350	15200	15240	15240	15200	114
516	20241213	125700	2973199090	15240	15230	15240	15200	1395
517	20241213	125600	2951977160	15240	15240	15260	15240	66
518	20241213	125500	2950971100	15260	15260	15260	15260	28
519	20241213	125400	2950543820	15270	15240	15270	15240	102
520	20241213	125300	2948987630	15270	15240	15290	15240	60
521	20241213	125200	2948072830	15290	15290	15290	15240	555
522	20241213	125100	2939606180	15290	15290	15290	15290	30
523	20241213	125000	2939147480	15290	15290	15290	15290	11
524	20241213	124900	2938979290	15300	15280	15310	15280	752
525	20241213	124800	2927477280	15240	15250	15290	15240	263
526	20241213	124700	2923467150	15250	15280	15280	15250	1364
527	20241213	124600	2902663340	15290	15290	15290	15260	722
528	20241213	124500	2891634610	15290	15300	15310	15290	111
529	20241213	124400	2889936380	15310	15310	15310	15300	93
530	20241213	124300	2888512730	15310	15290	15320	15290	14
531	20241213	124200	2888298420	15320	15320	15320	15320	27
532	20241213	124100	2887884780	15320	15280	15320	15280	58
533	20241213	124000	2886996260	15270	15300	15300	15270	225
534	20241213	123900	2883557440	15330	15310	15330	15300	444
535	20241213	123800	2876759000	15310	15300	15310	15300	163
536	20241213	123700	2874264640	15310	15310	15320	15310	31
537	20241213	123600	2873789920	15290	15320	15330	15290	691
538	20241213	123500	2863216800	15320	15320	15320	15320	517
539	20241213	123400	2855296360	15320	15320	15320	15320	20
540	20241213	123300	2854989960	15320	15320	15320	15310	249
541	20241213	123200	2851175460	15320	15350	15350	15320	172
542	20241213	123100	2848536930	15340	15340	15340	15340	43
543	20241213	123000	2847877310	15340	15350	15350	15340	280
544	20241213	122900	2843580840	15360	15340	15360	15340	424
545	20241213	122800	2837071410	15340	15340	15350	15340	647
546	20241213	122700	2827140480	15350	15350	15350	15350	0
547	20241213	122600	2827140480	15350	15320	15350	15320	138
548	20241213	122500	2825025960	15320	15300	15320	15300	154
549	20241213	122400	2822667580	15300	15310	15310	15300	225
550	20241213	122300	2819222880	15310	15330	15330	15310	117
551	20241213	122200	2817430750	15350	15340	15350	15340	259
552	20241213	122100	2813457580	15330	15320	15330	15320	15
553	20241213	122000	2813227680	15350	15350	15350	15320	68
554	20241213	121900	2812184180	15350	15350	15350	15350	356
555	20241213	121800	2806719580	15310	15340	15350	15310	57
556	20241213	121700	2805845810	15350	15340	15350	15340	58
557	20241213	121600	2804955630	15300	15310	15310	15300	122
558	20241213	121500	2803088820	15320	15350	15350	15320	96
559	20241213	121400	2801617770	15350	15330	15350	15300	498
560	20241213	121300	2793984840	15350	15330	15350	15330	74
561	20241213	121200	2792850100	15360	15340	15360	15330	315
562	20241213	121100	2788017100	15360	15360	15360	15360	11
563	20241213	121000	2787848140	15360	15360	15360	15360	569
564	20241213	120900	2779108300	15360	15400	15410	15360	1334
565	20241213	120800	2758568520	15390	15400	15400	15390	70
566	20241213	120700	2757490990	15390	15390	15400	15390	2428
567	20241213	120600	2720119870	15390	15380	15390	15380	549
568	20241213	120500	2711672360	15390	15380	15390	15380	315
569	20241213	120400	2706827570	15380	15350	15380	15350	1188
570	20241213	120300	2688575390	15340	15320	15340	15320	50
571	20241213	120200	2687808830	15320	15340	15350	15320	253
572	20241213	120100	2683930070	15350	15350	15350	15350	46
573	20241213	120000	2683223970	15340	15320	15340	15320	2323
574	20241213	115900	2647635470	15320	15360	15370	15320	1047
575	20241213	115800	2631570150	15370	15370	15370	15330	113
576	20241213	115700	2629834760	15330	15360	15370	15330	330
577	20241213	115600	2624765710	15360	15360	15360	15320	104
578	20241213	115500	2623169470	15360	15350	15360	15350	260
579	20241213	115400	2619176140	15350	15330	15350	15330	1514
580	20241213	115300	2595947130	15320	15330	15330	15310	101
581	20241213	115200	2594399630	15310	15320	15330	15310	110
582	20241213	115100	2592714450	15320	15330	15330	15320	187
583	20241213	115000	2589847910	15340	15340	15340	15340	281
584	20241213	114900	2585537370	15350	15350	15360	15330	467
585	20241213	114800	2578368040	15320	15310	15320	15310	112
586	20241213	114700	2576653280	15320	15360	15360	15320	737
587	20241213	114600	2565345860	15360	15350	15360	15350	156
588	20241213	114500	2562951130	15360	15330	15360	15330	893
589	20241213	114400	2549245600	15330	15290	15330	15290	2279
590	20241213	114300	2514318970	15300	15300	15320	15300	818
591	20241213	114200	2501795830	15300	15300	15310	15290	703
592	20241213	114100	2491039780	15290	15290	15300	15290	1380
593	20241213	114000	2469936540	15290	15290	15290	15280	42
594	20241213	113900	2469294580	15290	15220	15290	15220	1485
595	20241213	113800	2446651080	15210	15190	15250	15180	4511
596	20241213	113700	2378043080	15240	15170	15240	15170	230
597	20241213	113600	2374540080	15240	15200	15240	15150	1128
598	20241213	113500	2357400590	15250	15240	15250	15240	2
599	20241213	113400	2357370100	15250	15270	15270	15150	3261
600	20241213	113300	2307804870	15230	15260	15260	15230	306
601	20241213	113200	2303140040	15260	15260	15270	15260	74
602	20241213	113100	2302010580	15260	15240	15280	15230	320
603	20241213	113000	2297128780	15240	15250	15250	15240	365
604	20241213	112900	2291564840	15250	15250	15270	15250	583
605	20241213	112800	2282664900	15250	15250	15270	15250	57
606	20241213	112700	2281795630	15250	15250	15270	15250	451
607	20241213	112600	2274912340	15250	15260	15270	15250	534
608	20241213	112500	2266764400	15260	15280	15290	15260	296
609	20241213	112400	2262242530	15290	15290	15290	15280	31
610	20241213	112300	2261768550	15300	15290	15300	15290	138
611	20241213	112200	2259657270	15290	15300	15300	15290	143
612	20241213	112100	2257470140	15300	15310	15310	15300	302
613	20241213	112000	2252847030	15300	15300	15310	15300	628
614	20241213	111900	2243237900	15310	15340	15340	15310	522
615	20241213	111800	2235232920	15340	15310	15340	15300	832
616	20241213	111700	2222495270	15310	15340	15340	15310	829
617	20241213	111600	2209793610	15350	15300	15350	15280	465
618	20241213	111500	2202679190	15300	15280	15300	15270	818
619	20241213	111400	2190180470	15300	15320	15350	15280	2016
620	20241213	111300	2159315130	15350	15390	15400	15280	6473
621	20241213	111200	2059870820	15390	15250	15400	15250	10376
622	20241213	111100	1901089290	15240	15220	15240	15200	1461
623	20241213	111000	1878833370	15230	15220	15230	15200	598
624	20241213	110900	1869736080	15220	15210	15240	15190	943
625	20241213	110800	1855387950	15220	15230	15230	15220	307
626	20241213	110700	1850712730	15220	15190	15230	15190	656
627	20241213	110600	1840732750	15190	15180	15240	15180	1543
628	20241213	110500	1817278400	15200	15220	15230	15180	1938
629	20241213	110400	1787800000	15220	15230	15250	15220	534
630	20241213	110300	1779666080	15230	15260	15270	15210	1521
631	20241213	110200	1756458030	15260	15310	15320	15260	2209
632	20241213	110100	1722679150	15320	15200	15330	15200	9161
633	20241213	110000	1582717800	15200	15280	15280	15200	3282
634	20241213	105900	1532646600	15260	15200	15280	15200	6311
635	20241213	105800	1436419360	15200	15210	15210	15110	2205
636	20241213	105700	1402898360	15100	15280	15290	15100	3701
637	20241213	105600	1346465080	15280	15180	15290	15180	13479
638	20241213	105500	1141033310	15180	15050	15180	15050	7805
639	20241213	105400	1022996720	15030	14970	15060	14970	3101
640	20241213	105300	976435550	14970	14970	14990	14920	503
641	20241213	105200	968903610	14970	14940	14970	14940	709
642	20241213	105100	958301320	14940	14920	14940	14920	126
643	20241213	105000	956420650	14920	14900	14920	14900	99
644	20241213	104900	954945470	14900	14890	14900	14890	596
645	20241213	104800	946067900	14890	14880	14890	14880	55
646	20241213	104700	945249390	14880	14880	14880	14880	3
647	20241213	104600	945204750	14860	14870	14880	14860	44
648	20241213	104500	944550100	14880	14860	14880	14860	18
649	20241213	104400	944282520	14850	14840	14890	14840	18
650	20241213	104300	944014730	14890	14850	14890	14840	45
651	20241213	104200	943346600	14890	14840	14890	14840	632
652	20241213	104100	933967170	14850	14890	14890	14840	401
653	20241213	104000	928008350	14890	14830	14900	14830	1437
654	20241213	103900	906677190	14830	14830	14900	14820	496
655	20241213	103800	899303930	14820	14900	14900	14820	520
656	20241213	103700	891576300	14890	14890	14930	14890	40
657	20241213	103600	890980220	14900	14940	14940	14900	376
658	20241213	103500	885370420	14940	14940	14970	14940	56
659	20241213	103400	884533280	14970	15040	15090	14970	4173
660	20241213	103300	821760370	15040	15000	15040	15000	2299
661	20241213	103200	787255790	15000	15000	15010	15000	783
662	20241213	103100	775509090	15000	14960	15000	14920	2523
663	20241213	103000	737691390	14980	14920	15000	14910	4119
664	20241213	102900	676002640	14920	14850	14920	14840	833
665	20241213	102800	663586890	14850	14850	14860	14850	12
666	20241213	102700	663408680	14860	14910	14910	14850	253
667	20241213	102600	659649140	14920	14900	14920	14900	554
668	20241213	102500	651390950	14900	14890	14910	14830	253
669	20241213	102400	647621200	14830	14890	14920	14830	1096
670	20241213	102300	631298020	14890	14820	14890	14820	2426
671	20241213	102200	595262750	14840	14840	14840	14840	39
672	20241213	102100	594683990	14840	14810	14850	14800	772
673	20241213	102000	583246370	14800	14790	14870	14790	2543
674	20241213	101900	545483320	14780	14790	14850	14750	733
675	20241213	101800	534628370	14790	14770	14790	14730	302
676	20241213	101700	530170050	14720	14780	14780	14720	1309
677	20241213	101600	510879640	14780	14750	14780	14750	108
678	20241213	101500	509286400	14720	14750	14800	14720	1165
679	20241213	101400	492079040	14740	14730	14740	14730	628
680	20241213	101300	482824300	14730	14720	14730	14720	518
681	20241213	101200	475197800	14730	14720	14730	14720	502
682	20241213	101100	467803470	14700	14710	14710	14650	457
683	20241213	101000	461090340	14720	14670	14720	14670	2358
684	20241213	100900	426428700	14680	14680	14680	14670	92
685	20241213	100800	425078740	14680	14660	14690	14660	395
686	20241213	100700	419279650	14650	14600	14650	14600	3285
687	20241213	100600	371218140	14600	14620	14620	14600	165
688	20241213	100500	368809100	14600	14600	14610	14580	2807
689	20241213	100400	327827620	14600	14600	14600	14600	1
690	20241213	100300	327813020	14600	14570	14600	14570	446
691	20241213	100200	321302350	14600	14600	14600	14560	295
692	20241213	100100	317003910	14580	14580	14580	14580	13
693	20241213	100000	316814370	14600	14600	14610	14600	52
694	20241213	095900	316054760	14570	14570	14570	14570	0
695	20241213	095800	316054760	14570	14570	14600	14570	33
696	20241213	095700	315573800	14560	14570	14570	14560	12
697	20241213	095600	315399060	14570	14540	14570	14540	44
698	20241213	095500	314758300	14540	14540	14540	14540	244
699	20241213	095400	311210540	14570	14570	14570	14570	11
700	20241213	095300	311050270	14530	14520	14530	14520	640
701	20241213	095200	301751150	14510	14530	14530	14510	1164
702	20241213	095100	284856940	14530	14570	14570	14530	470
703	20241213	095000	278025440	14590	14560	14590	14560	12
704	20241213	094900	277850390	14530	14620	14620	14530	41
705	20241213	094800	277253500	14610	14620	14620	14590	513
706	20241213	094700	269762210	14620	14600	14620	14600	53
707	20241213	094600	268988150	14600	14610	14610	14600	98
708	20241213	094500	267556470	14590	14580	14610	14580	674
709	20241213	094400	257723560	14580	14560	14580	14540	333
710	20241213	094300	252880450	14550	14580	14580	14550	149
711	20241213	094200	250709850	14580	14590	14590	14580	29
712	20241213	094100	250286950	14600	14580	14600	14580	31
713	20241213	094000	249834850	14580	14600	14600	14580	80
714	20241213	093900	248667560	14600	14580	14600	14580	437
715	20241213	093800	242287760	14520	14570	14570	14510	1067
716	20241213	093700	226779240	14650	14640	14660	14600	307
717	20241213	093600	222292940	14640	14650	14690	14640	344
718	20241213	093500	217246380	14650	14610	14670	14550	3589
719	20241213	093400	164713820	14610	14600	14610	14600	61
720	20241213	093300	163823010	14600	14600	14600	14600	0
721	20241213	093200	163823010	14600	14510	14600	14510	1753
722	20241213	093100	138258280	14500	14490	14500	14490	2000
723	20241213	093000	109258610	14500	14500	14500	14500	64
724	20241213	092900	108330610	14500	14500	14500	14500	2
725	20241213	092800	108301610	14500	14390	14500	14380	315
726	20241213	092700	103770290	14500	14500	14500	14500	0
727	20241213	092600	103770290	14500	14440	14500	14380	733
728	20241213	092500	93195670	14430	14420	14430	14420	375
729	20241213	092400	87787190	14420	14400	14420	14370	271
730	20241213	092300	83886820	14350	14400	14400	14350	19
731	20241213	092200	83613620	14340	14340	14340	14340	14
732	20241213	092100	83412860	14330	14400	14400	14330	244
733	20241213	092000	79912170	14400	14400	14400	14400	0
734	20241213	091900	79912170	14400	14400	14400	14340	96
735	20241213	091800	78533130	14400	14340	14400	14340	18
736	20241213	091700	78274410	14400	14400	14400	14400	18
737	20241213	091600	78015210	14330	14350	14350	14330	294
738	20241213	091500	73800360	14400	14340	14400	14340	262
739	20241213	091400	70042560	14340	14400	14400	14340	443
740	20241213	091300	63686160	14400	14390	14400	14350	631
741	20241213	091200	54606430	14380	14420	14420	14380	111
742	20241213	091100	53009810	14430	14420	14430	14420	355
743	20241213	091000	47887570	14390	14430	14430	14340	146
744	20241213	090900	45790570	14430	14430	14430	14430	0
745	20241213	090800	45790570	14430	14400	14430	14400	261
746	20241213	090700	42027460	14400	14400	14400	14400	40
747	20241213	090600	41451460	14370	14370	14430	14360	356
748	20241213	090500	36337230	14430	14370	14430	14370	36
749	20241213	090400	35819130	14370	14370	14370	14370	0
750	20241213	090300	35819130	14370	14340	14370	14340	554
751	20241213	090200	27862020	14350	14350	14350	14350	0
752	20241213	090100	27862020	14350	14370	14370	14350	554
753	20241213	090000	19903630	14370	14500	14500	14350	1378