KissMeData/439580/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	214100	1797296270	12450	12450	12450	12450	1448
3	20241211	214000	1797296270	12450	12450	12450	12450	0
4	20241211	213900	1797296270	12450	12450	12450	12450	0
5	20241211	213800	1797296270	12450	12450	12450	12450	0
6	20241211	213700	1797296270	12450	12450	12450	12450	0
7	20241211	213600	1797296270	12450	12450	12450	12450	0
8	20241211	213500	1797296270	12450	12450	12450	12450	0
9	20241211	213400	1797296270	12450	12450	12450	12450	0
10	20241211	213300	1797296270	12450	12450	12450	12450	0
11	20241211	213200	1797296270	12450	12450	12450	12450	0
12	20241211	213100	1797296270	12450	12450	12450	12450	0
13	20241211	213000	1797296270	12450	12450	12450	12450	0
14	20241211	212900	1797296270	12450	12450	12450	12450	0
15	20241211	212800	1797296270	12450	12450	12450	12450	0
16	20241211	212700	1797296270	12450	12450	12450	12450	0
17	20241211	212600	1797296270	12450	12450	12450	12450	0
18	20241211	212500	1797296270	12450	12450	12450	12450	0
19	20241211	212400	1797296270	12450	12450	12450	12450	0
20	20241211	212300	1797296270	12450	12450	12450	12450	0
21	20241211	212200	1797296270	12450	12450	12450	12450	0
22	20241211	212100	1797296270	12450	12450	12450	12450	0
23	20241211	212000	1797296270	12450	12450	12450	12450	0
24	20241211	211900	1797296270	12450	12450	12450	12450	0
25	20241211	211800	1797296270	12450	12450	12450	12450	0
26	20241211	211700	1797296270	12450	12450	12450	12450	0
27	20241211	211600	1797296270	12450	12450	12450	12450	0
28	20241211	211500	1797296270	12450	12450	12450	12450	0
29	20241211	211400	1797296270	12450	12450	12450	12450	0
30	20241211	211300	1797296270	12450	12450	12450	12450	0
31	20241211	211200	1797296270	12450	12450	12450	12450	0
32	20241211	211100	1797296270	12450	12450	12450	12450	1448
33	20241211	211000	1797296270	12450	12450	12450	12450	0
34	20241211	210900	1797296270	12450	12450	12450	12450	0
35	20241211	210800	1797296270	12450	12450	12450	12450	0
36	20241211	210700	1797296270	12450	12450	12450	12450	0
37	20241211	210600	1797296270	12450	12450	12450	12450	0
38	20241211	210500	1797296270	12450	12450	12450	12450	0
39	20241211	210400	1797296270	12450	12450	12450	12450	0
40	20241211	210300	1797296270	12450	12450	12450	12450	0
41	20241211	210200	1797296270	12450	12450	12450	12450	0
42	20241211	210100	1797296270	12450	12450	12450	12450	0
43	20241211	210000	1797296270	12450	12450	12450	12450	0
44	20241211	205900	1797296270	12450	12450	12450	12450	0
45	20241211	205800	1797296270	12450	12450	12450	12450	0
46	20241211	205700	1797296270	12450	12450	12450	12450	0
47	20241211	205600	1797296270	12450	12450	12450	12450	0
48	20241211	205500	1797296270	12450	12450	12450	12450	0
49	20241211	205400	1797296270	12450	12450	12450	12450	0
50	20241211	205300	1797296270	12450	12450	12450	12450	0
51	20241211	205200	1797296270	12450	12450	12450	12450	0
52	20241211	205100	1797296270	12450	12450	12450	12450	0
53	20241211	205000	1797296270	12450	12450	12450	12450	0
54	20241211	204900	1797296270	12450	12450	12450	12450	0
55	20241211	204800	1797296270	12450	12450	12450	12450	0
56	20241211	204700	1797296270	12450	12450	12450	12450	0
57	20241211	204600	1797296270	12450	12450	12450	12450	0
58	20241211	204500	1797296270	12450	12450	12450	12450	0
59	20241211	204400	1797296270	12450	12450	12450	12450	0
60	20241211	204300	1797296270	12450	12450	12450	12450	0
61	20241211	204200	1797296270	12450	12450	12450	12450	0
62	20241211	204100	1797296270	12450	12450	12450	12450	1448
63	20241211	204000	1797296270	12450	12450	12450	12450	0
64	20241211	203900	1797296270	12450	12450	12450	12450	0
65	20241211	203800	1797296270	12450	12450	12450	12450	0
66	20241211	203700	1797296270	12450	12450	12450	12450	0
67	20241211	203600	1797296270	12450	12450	12450	12450	0
68	20241211	203500	1797296270	12450	12450	12450	12450	0
69	20241211	203400	1797296270	12450	12450	12450	12450	0
70	20241211	203300	1797296270	12450	12450	12450	12450	0
71	20241211	203200	1797296270	12450	12450	12450	12450	0
72	20241211	203100	1797296270	12450	12450	12450	12450	0
73	20241211	203000	1797296270	12450	12450	12450	12450	0
74	20241211	202900	1797296270	12450	12450	12450	12450	0
75	20241211	202800	1797296270	12450	12450	12450	12450	0
76	20241211	202700	1797296270	12450	12450	12450	12450	0
77	20241211	202600	1797296270	12450	12450	12450	12450	0
78	20241211	202500	1797296270	12450	12450	12450	12450	0
79	20241211	202400	1797296270	12450	12450	12450	12450	0
80	20241211	202300	1797296270	12450	12450	12450	12450	0
81	20241211	202200	1797296270	12450	12450	12450	12450	0
82	20241211	202100	1797296270	12450	12450	12450	12450	0
83	20241211	202000	1797296270	12450	12450	12450	12450	0
84	20241211	201900	1797296270	12450	12450	12450	12450	0
85	20241211	201800	1797296270	12450	12450	12450	12450	0
86	20241211	201700	1797296270	12450	12450	12450	12450	0
87	20241211	201600	1797296270	12450	12450	12450	12450	0
88	20241211	201500	1797296270	12450	12450	12450	12450	0
89	20241211	201400	1797296270	12450	12450	12450	12450	0
90	20241211	201300	1797296270	12450	12450	12450	12450	0
91	20241211	201200	1797296270	12450	12450	12450	12450	0
92	20241211	201100	1797296270	12450	12450	12450	12450	1448
93	20241211	201000	1797296270	12450	12450	12450	12450	0
94	20241211	200900	1797296270	12450	12450	12450	12450	0
95	20241211	200800	1797296270	12450	12450	12450	12450	0
96	20241211	200700	1797296270	12450	12450	12450	12450	0
97	20241211	200600	1797296270	12450	12450	12450	12450	0
98	20241211	200500	1797296270	12450	12450	12450	12450	0
99	20241211	200400	1797296270	12450	12450	12450	12450	0
100	20241211	200300	1797296270	12450	12450	12450	12450	0
101	20241211	200200	1797296270	12450	12450	12450	12450	0
102	20241211	200100	1797296270	12450	12450	12450	12450	0
103	20241211	200000	1797296270	12450	12450	12450	12450	0
104	20241211	195900	1797296270	12450	12450	12450	12450	0
105	20241211	195800	1797296270	12450	12450	12450	12450	0
106	20241211	195700	1797296270	12450	12450	12450	12450	0
107	20241211	195600	1797296270	12450	12450	12450	12450	0
108	20241211	195500	1797296270	12450	12450	12450	12450	0
109	20241211	195400	1797296270	12450	12450	12450	12450	0
110	20241211	195300	1797296270	12450	12450	12450	12450	0
111	20241211	195200	1797296270	12450	12450	12450	12450	0
112	20241211	195100	1797296270	12450	12450	12450	12450	0
113	20241211	195000	1797296270	12450	12450	12450	12450	0
114	20241211	194900	1797296270	12450	12450	12450	12450	0
115	20241211	194800	1797296270	12450	12450	12450	12450	0
116	20241211	194700	1797296270	12450	12450	12450	12450	0
117	20241211	194600	1797296270	12450	12450	12450	12450	0
118	20241211	194500	1797296270	12450	12450	12450	12450	0
119	20241211	194400	1797296270	12450	12450	12450	12450	0
120	20241211	194300	1797296270	12450	12450	12450	12450	0
121	20241211	194200	1797296270	12450	12450	12450	12450	0
122	20241211	194100	1797296270	12450	12450	12450	12450	1448
123	20241211	194000	1797296270	12450	12450	12450	12450	0
124	20241211	193900	1797296270	12450	12450	12450	12450	0
125	20241211	193800	1797296270	12450	12450	12450	12450	0
126	20241211	193700	1797296270	12450	12450	12450	12450	0
127	20241211	193600	1797296270	12450	12450	12450	12450	0
128	20241211	193500	1797296270	12450	12450	12450	12450	0
129	20241211	193400	1797296270	12450	12450	12450	12450	0
130	20241211	193300	1797296270	12450	12450	12450	12450	0
131	20241211	193200	1797296270	12450	12450	12450	12450	0
132	20241211	193100	1797296270	12450	12450	12450	12450	0
133	20241211	193000	1797296270	12450	12450	12450	12450	0
134	20241211	192900	1797296270	12450	12450	12450	12450	0
135	20241211	192800	1797296270	12450	12450	12450	12450	0
136	20241211	192700	1797296270	12450	12450	12450	12450	0
137	20241211	192600	1797296270	12450	12450	12450	12450	0
138	20241211	192500	1797296270	12450	12450	12450	12450	0
139	20241211	192400	1797296270	12450	12450	12450	12450	0
140	20241211	192300	1797296270	12450	12450	12450	12450	0
141	20241211	192200	1797296270	12450	12450	12450	12450	0
142	20241211	192100	1797296270	12450	12450	12450	12450	0
143	20241211	192000	1797296270	12450	12450	12450	12450	0
144	20241211	191900	1797296270	12450	12450	12450	12450	0
145	20241211	191800	1797296270	12450	12450	12450	12450	0
146	20241211	191700	1797296270	12450	12450	12450	12450	0
147	20241211	191600	1797296270	12450	12450	12450	12450	0
148	20241211	191500	1797296270	12450	12450	12450	12450	0
149	20241211	191400	1797296270	12450	12450	12450	12450	0
150	20241211	191300	1797296270	12450	12450	12450	12450	0
151	20241211	191200	1797296270	12450	12450	12450	12450	0
152	20241211	191100	1797296270	12450	12450	12450	12450	1448
153	20241211	191000	1797296270	12450	12450	12450	12450	0
154	20241211	190900	1797296270	12450	12450	12450	12450	0
155	20241211	190800	1797296270	12450	12450	12450	12450	0
156	20241211	190700	1797296270	12450	12450	12450	12450	0
157	20241211	190600	1797296270	12450	12450	12450	12450	0
158	20241211	190500	1797296270	12450	12450	12450	12450	0
159	20241211	190400	1797296270	12450	12450	12450	12450	0
160	20241211	190300	1797296270	12450	12450	12450	12450	0
161	20241211	190200	1797296270	12450	12450	12450	12450	0
162	20241211	190100	1797296270	12450	12450	12450	12450	0
163	20241211	190000	1797296270	12450	12450	12450	12450	0
164	20241211	185900	1797296270	12450	12450	12450	12450	0
165	20241211	185800	1797296270	12450	12450	12450	12450	0
166	20241211	185700	1797296270	12450	12450	12450	12450	0
167	20241211	185600	1797296270	12450	12450	12450	12450	0
168	20241211	185500	1797296270	12450	12450	12450	12450	0
169	20241211	185400	1797296270	12450	12450	12450	12450	0
170	20241211	185300	1797296270	12450	12450	12450	12450	0
171	20241211	185200	1797296270	12450	12450	12450	12450	0
172	20241211	185100	1797296270	12450	12450	12450	12450	0
173	20241211	185000	1797296270	12450	12450	12450	12450	0
174	20241211	184900	1797296270	12450	12450	12450	12450	0
175	20241211	184800	1797296270	12450	12450	12450	12450	0
176	20241211	184700	1797296270	12450	12450	12450	12450	0
177	20241211	184600	1797296270	12450	12450	12450	12450	0
178	20241211	184500	1797296270	12450	12450	12450	12450	0
179	20241211	184400	1797296270	12450	12450	12450	12450	0
180	20241211	184300	1797296270	12450	12450	12450	12450	0
181	20241211	184200	1797296270	12450	12450	12450	12450	0
182	20241211	184100	1797296270	12450	12450	12450	12450	1448
183	20241211	184000	1797296270	12450	12450	12450	12450	0
184	20241211	183900	1797296270	12450	12450	12450	12450	0
185	20241211	183800	1797296270	12450	12450	12450	12450	0
186	20241211	183700	1797296270	12450	12450	12450	12450	0
187	20241211	183600	1797296270	12450	12450	12450	12450	0
188	20241211	183500	1797296270	12450	12450	12450	12450	0
189	20241211	183400	1797296270	12450	12450	12450	12450	0
190	20241211	183300	1797296270	12450	12450	12450	12450	0
191	20241211	183200	1797296270	12450	12450	12450	12450	0
192	20241211	183100	1797296270	12450	12450	12450	12450	0
193	20241211	183000	1797296270	12450	12450	12450	12450	0
194	20241211	182900	1797296270	12450	12450	12450	12450	0
195	20241211	182800	1797296270	12450	12450	12450	12450	0
196	20241211	182700	1797296270	12450	12450	12450	12450	0
197	20241211	182600	1797296270	12450	12450	12450	12450	0
198	20241211	182500	1797296270	12450	12450	12450	12450	0
199	20241211	182400	1797296270	12450	12450	12450	12450	0
200	20241211	182300	1797296270	12450	12450	12450	12450	0
201	20241211	182200	1797296270	12450	12450	12450	12450	0
202	20241211	182100	1797296270	12450	12450	12450	12450	0
203	20241211	182000	1797296270	12450	12450	12450	12450	0
204	20241211	181900	1797296270	12450	12450	12450	12450	0
205	20241211	181800	1797296270	12450	12450	12450	12450	0
206	20241211	181700	1797296270	12450	12450	12450	12450	0
207	20241211	181600	1797296270	12450	12450	12450	12450	0
208	20241211	181500	1797296270	12450	12450	12450	12450	0
209	20241211	181400	1797296270	12450	12450	12450	12450	0
210	20241211	181300	1797296270	12450	12450	12450	12450	0
211	20241211	181200	1797296270	12450	12450	12450	12450	0
212	20241211	181100	1797296270	12450	12450	12450	12450	1448
213	20241211	181000	1797296270	12450	12450	12450	12450	0
214	20241211	180900	1797296270	12450	12450	12450	12450	0
215	20241211	180800	1797296270	12450	12450	12450	12450	0
216	20241211	180700	1797296270	12450	12450	12450	12450	0
217	20241211	180600	1797296270	12450	12450	12450	12450	0
218	20241211	180500	1797296270	12450	12450	12450	12450	0
219	20241211	180400	1797296270	12450	12450	12450	12450	0
220	20241211	180300	1797296270	12450	12450	12450	12450	0
221	20241211	180200	1797296270	12450	12450	12450	12450	0
222	20241211	180100	1797296270	12450	12450	12450	12450	0
223	20241211	180000	1797296270	12450	12450	12450	12450	0
224	20241211	175900	1797296270	12450	12450	12450	12450	0
225	20241211	175800	1797296270	12450	12450	12450	12450	0
226	20241211	175700	1797296270	12450	12450	12450	12450	0
227	20241211	175600	1797296270	12450	12450	12450	12450	0
228	20241211	175500	1797296270	12450	12450	12450	12450	0
229	20241211	175400	1797296270	12450	12450	12450	12450	0
230	20241211	175300	1797296270	12450	12450	12450	12450	0
231	20241211	175200	1797296270	12450	12450	12450	12450	0
232	20241211	175100	1797296270	12450	12450	12450	12450	0
233	20241211	175000	1797296270	12450	12450	12450	12450	0
234	20241211	174900	1797296270	12450	12450	12450	12450	0
235	20241211	174800	1797296270	12450	12450	12450	12450	0
236	20241211	174700	1797296270	12450	12450	12450	12450	0
237	20241211	174600	1797296270	12450	12450	12450	12450	0
238	20241211	174500	1797296270	12450	12450	12450	12450	0
239	20241211	174400	1797296270	12450	12450	12450	12450	0
240	20241211	174300	1797296270	12450	12450	12450	12450	0
241	20241211	174200	1797296270	12450	12450	12450	12450	0
242	20241211	174100	1797296270	12450	12450	12450	12450	1448
243	20241211	174000	1797296270	12450	12450	12450	12450	0
244	20241211	173900	1797296270	12450	12450	12450	12450	0
245	20241211	173800	1797296270	12450	12450	12450	12450	0
246	20241211	173700	1797296270	12450	12450	12450	12450	0
247	20241211	173600	1797296270	12450	12450	12450	12450	0
248	20241211	173500	1797296270	12450	12450	12450	12450	0
249	20241211	173400	1797296270	12450	12450	12450	12450	0
250	20241211	173300	1797296270	12450	12450	12450	12450	0
251	20241211	173200	1797296270	12450	12450	12450	12450	0
252	20241211	173100	1797296270	12450	12450	12450	12450	0
253	20241211	173000	1797296270	12450	12450	12450	12450	0
254	20241211	172900	1797296270	12450	12450	12450	12450	0
255	20241211	172800	1797296270	12450	12450	12450	12450	0
256	20241211	172700	1797296270	12450	12450	12450	12450	0
257	20241211	172600	1797296270	12450	12450	12450	12450	0
258	20241211	172500	1797296270	12450	12450	12450	12450	0
259	20241211	172400	1797296270	12450	12450	12450	12450	0
260	20241211	172300	1797296270	12450	12450	12450	12450	0
261	20241211	172200	1797296270	12450	12450	12450	12450	0
262	20241211	172100	1797296270	12450	12450	12450	12450	0
263	20241211	172000	1797296270	12450	12450	12450	12450	0
264	20241211	171900	1797296270	12450	12450	12450	12450	0
265	20241211	171800	1797296270	12450	12450	12450	12450	0
266	20241211	171700	1797296270	12450	12450	12450	12450	0
267	20241211	171600	1797296270	12450	12450	12450	12450	0
268	20241211	171500	1797296270	12450	12450	12450	12450	0
269	20241211	171400	1797296270	12450	12450	12450	12450	0
270	20241211	171300	1797296270	12450	12450	12450	12450	0
271	20241211	171200	1797296270	12450	12450	12450	12450	0
272	20241211	171100	1797296270	12450	12450	12450	12450	1448
273	20241211	171000	1797296270	12450	12450	12450	12450	0
274	20241211	170900	1797296270	12450	12450	12450	12450	0
275	20241211	170800	1797296270	12450	12450	12450	12450	0
276	20241211	170700	1797296270	12450	12450	12450	12450	0
277	20241211	170600	1797296270	12450	12450	12450	12450	0
278	20241211	170500	1797296270	12450	12450	12450	12450	0
279	20241211	170400	1797296270	12450	12450	12450	12450	0
280	20241211	170300	1797296270	12450	12450	12450	12450	0
281	20241211	170200	1797296270	12450	12450	12450	12450	0
282	20241211	170100	1797296270	12450	12450	12450	12450	0
283	20241211	170000	1797296270	12450	12450	12450	12450	0
284	20241211	165900	1797296270	12450	12450	12450	12450	0
285	20241211	165800	1797296270	12450	12450	12450	12450	0
286	20241211	165700	1797296270	12450	12450	12450	12450	0
287	20241211	165600	1797296270	12450	12450	12450	12450	0
288	20241211	165500	1797296270	12450	12450	12450	12450	0
289	20241211	165400	1797296270	12450	12450	12450	12450	0
290	20241211	165300	1797296270	12450	12450	12450	12450	0
291	20241211	165200	1797296270	12450	12450	12450	12450	0
292	20241211	165100	1797296270	12450	12450	12450	12450	0
293	20241211	165000	1797296270	12450	12450	12450	12450	0
294	20241211	164900	1797296270	12450	12450	12450	12450	0
295	20241211	164800	1797296270	12450	12450	12450	12450	0
296	20241211	164700	1797296270	12450	12450	12450	12450	0
297	20241211	164600	1797296270	12450	12450	12450	12450	0
298	20241211	164500	1797296270	12450	12450	12450	12450	0
299	20241211	164400	1797296270	12450	12450	12450	12450	0
300	20241211	164300	1797296270	12450	12450	12450	12450	0
301	20241211	164200	1797296270	12450	12450	12450	12450	0
302	20241211	164100	1797296270	12450	12450	12450	12450	1448
303	20241211	164000	1797296270	12450	12450	12450	12450	0
304	20241211	163900	1797296270	12450	12450	12450	12450	0
305	20241211	163800	1797296270	12450	12450	12450	12450	0
306	20241211	163700	1797296270	12450	12450	12450	12450	0
307	20241211	163600	1797296270	12450	12450	12450	12450	0
308	20241211	163500	1797296270	12450	12450	12450	12450	0
309	20241211	163400	1797296270	12450	12450	12450	12450	0
310	20241211	163300	1797296270	12450	12450	12450	12450	0
311	20241211	163200	1797296270	12450	12450	12450	12450	0
312	20241211	163100	1797296270	12450	12450	12450	12450	0
313	20241211	163000	1797296270	12450	12450	12450	12450	0
314	20241211	162900	1797296270	12450	12450	12450	12450	0
315	20241211	162800	1797296270	12450	12450	12450	12450	0
316	20241211	162700	1797296270	12450	12450	12450	12450	0
317	20241211	162600	1797296270	12450	12450	12450	12450	0
318	20241211	162500	1797296270	12450	12450	12450	12450	0
319	20241211	162400	1797296270	12450	12450	12450	12450	0
320	20241211	162300	1797296270	12450	12450	12450	12450	0
321	20241211	162200	1797296270	12450	12450	12450	12450	0
322	20241211	162100	1797296270	12450	12450	12450	12450	0
323	20241211	162000	1797296270	12450	12450	12450	12450	0
324	20241211	161900	1797296270	12450	12450	12450	12450	0
325	20241211	161800	1797296270	12450	12450	12450	12450	0
326	20241211	161700	1797296270	12450	12450	12450	12450	0
327	20241211	161600	1797296270	12450	12450	12450	12450	0
328	20241211	161500	1797296270	12450	12450	12450	12450	0
329	20241211	161400	1797296270	12450	12450	12450	12450	0
330	20241211	161300	1797296270	12450	12450	12450	12450	0
331	20241211	161200	1797296270	12450	12450	12450	12450	0
332	20241211	161100	1797296270	12450	12450	12450	12450	1448
333	20241211	161000	1797296270	12450	12450	12450	12450	0
334	20241211	160900	1797296270	12450	12450	12450	12450	0
335	20241211	160800	1797296270	12450	12450	12450	12450	0
336	20241211	160700	1797296270	12450	12450	12450	12450	0
337	20241211	160600	1797296270	12450	12450	12450	12450	0
338	20241211	160500	1797296270	12450	12450	12450	12450	0
339	20241211	160400	1797296270	12450	12450	12450	12450	0
340	20241211	160300	1797296270	12450	12450	12450	12450	0
341	20241211	160200	1797296270	12450	12450	12450	12450	0
342	20241211	160100	1797296270	12450	12450	12450	12450	0
343	20241211	160000	1797296270	12450	12450	12450	12450	0
344	20241211	155900	1797296270	12450	12450	12450	12450	0
345	20241211	155800	1797296270	12450	12450	12450	12450	0
346	20241211	155700	1797296270	12450	12450	12450	12450	0
347	20241211	155600	1797296270	12450	12450	12450	12450	0
348	20241211	155500	1797296270	12450	12450	12450	12450	0
349	20241211	155400	1797296270	12450	12450	12450	12450	0
350	20241211	155300	1797296270	12450	12450	12450	12450	0
351	20241211	155200	1797296270	12450	12450	12450	12450	0
352	20241211	155100	1797296270	12450	12450	12450	12450	0
353	20241211	155000	1797296270	12450	12450	12450	12450	0
354	20241211	154900	1797296270	12450	12450	12450	12450	0
355	20241211	154800	1797296270	12450	12450	12450	12450	0
356	20241211	154700	1797296270	12450	12450	12450	12450	0
357	20241211	154600	1797296270	12450	12450	12450	12450	0
358	20241211	154500	1797296270	12450	12450	12450	12450	0
359	20241211	154400	1797296270	12450	12450	12450	12450	0
360	20241211	154300	1797296270	12450	12450	12450	12450	0
361	20241211	154200	1797296270	12450	12450	12450	12450	0
362	20241211	154100	1797296270	12450	12450	12450	12450	1448
363	20241211	154000	1797296270	12450	12450	12450	12450	0
364	20241211	153900	1797296270	12450	12450	12450	12450	0
365	20241211	153800	1797296270	12450	12450	12450	12450	0
366	20241211	153700	1797296270	12450	12450	12450	12450	0
367	20241211	153600	1797296270	12450	12450	12450	12450	0
368	20241211	153500	1797296270	12450	12450	12450	12450	0
369	20241211	153400	1797296270	12450	12450	12450	12450	0
370	20241211	153300	1797296270	12450	12450	12450	12450	0
371	20241211	153200	1797296270	12450	12450	12450	12450	0
372	20241211	153100	1797296270	12450	12450	12450	12450	0
373	20241211	153000	1797296270	12450	12450	12450	12450	1448
374	20241211	152900	1779268670	12450	12450	12450	12450	0
375	20241211	152800	1779268670	12450	12450	12450	12450	0
376	20241211	152700	1779268670	12450	12450	12450	12450	0
377	20241211	152600	1779268670	12450	12450	12450	12450	0
378	20241211	152500	1779268670	12450	12450	12450	12450	0
379	20241211	152400	1779268670	12450	12450	12450	12450	0
380	20241211	152300	1779268670	12450	12450	12450	12450	0
381	20241211	152200	1779268670	12450	12450	12450	12450	0
382	20241211	152100	1779268670	12450	12450	12450	12450	0
383	20241211	152000	1779268670	12450	12450	12450	12450	0
384	20241211	151900	1779268670	12450	12450	12460	12430	1607
385	20241211	151800	1759260330	12430	12450	12450	12430	482
386	20241211	151700	1753259820	12450	12450	12450	12430	387
387	20241211	151600	1748445320	12430	12440	12440	12430	33
388	20241211	151500	1748035120	12450	12420	12450	12420	384
389	20241211	151400	1743256720	12450	12440	12450	12420	525
390	20241211	151300	1736725180	12430	12430	12440	12400	1252
391	20241211	151200	1721190300	12430	12420	12430	12420	86
392	20241211	151100	1720122160	12430	12400	12430	12400	1066
393	20241211	151000	1706882170	12400	12390	12400	12390	14
394	20241211	150900	1706708690	12390	12390	12400	12390	163
395	20241211	150800	1704689010	12410	12410	12410	12410	0
396	20241211	150700	1704689010	12410	12390	12410	12390	99
397	20241211	150600	1703460700	12400	12400	12400	12400	133
398	20241211	150500	1701811500	12400	12400	12400	12400	74
399	20241211	150400	1700893900	12400	12400	12400	12400	165
400	20241211	150300	1698847900	12400	12400	12400	12400	2
401	20241211	150200	1698823100	12400	12420	12420	12400	102
402	20241211	150100	1697556940	12410	12410	12410	12410	18
403	20241211	150000	1697333560	12410	12410	12410	12400	332
404	20241211	145900	1693215510	12400	12370	12400	12370	278
405	20241211	145800	1689768700	12400	12390	12400	12390	3
406	20241211	145700	1689731520	12400	12360	12400	12360	25
407	20241211	145600	1689422450	12400	12400	12400	12400	67
408	20241211	145500	1688591650	12400	12390	12400	12390	541
409	20241211	145400	1681887200	12360	12360	12360	12360	0
410	20241211	145300	1681887200	12360	12360	12360	12360	0
411	20241211	145200	1681887200	12360	12400	12400	12360	3
412	20241211	145100	1681850080	12360	12360	12360	12360	148
413	20241211	145000	1680020800	12360	12360	12360	12350	223
414	20241211	144900	1677265040	12400	12360	12400	12360	129
415	20241211	144800	1675670360	12400	12360	12400	12360	63
416	20241211	144700	1674891480	12360	12360	12370	12360	65
417	20241211	144600	1674088070	12360	12360	12420	12360	98
418	20241211	144500	1672876370	12360	12360	12360	12360	80
419	20241211	144400	1671887570	12360	12360	12420	12360	275
420	20241211	144300	1668487190	12360	12370	12370	12360	129
421	20241211	144200	1666892670	12420	12350	12420	12350	219
422	20241211	144100	1664183820	12350	12360	12400	12350	119
423	20241211	144000	1662714010	12420	12410	12420	12350	498
424	20241211	143900	1656549190	12390	12390	12390	12390	2
425	20241211	143800	1656524410	12390	12410	12410	12390	21
426	20241211	143700	1656264090	12410	12410	12410	12410	49
427	20241211	143600	1655656000	12380	12380	12380	12380	0
428	20241211	143500	1655656000	12380	12420	12420	12380	122
429	20241211	143400	1654141560	12370	12380	12380	12370	60
430	20241211	143300	1653398960	12370	12420	12420	12370	148
431	20241211	143200	1651565800	12420	12420	12420	12420	3
432	20241211	143100	1651528540	12400	12400	12420	12400	88
433	20241211	143000	1650437190	12370	12380	12400	12370	73
434	20241211	142900	1649533930	12400	12400	12400	12400	14
435	20241211	142800	1649360330	12400	12400	12400	12400	84
436	20241211	142700	1648318730	12400	12400	12400	12360	12
437	20241211	142600	1648169970	12400	12400	12400	12400	9
438	20241211	142500	1648058370	12400	12400	12400	12400	1
439	20241211	142400	1648045970	12400	12400	12400	12400	4
440	20241211	142300	1647996370	12420	12420	12420	12420	0
441	20241211	142200	1647996370	12420	12420	12420	12420	0
442	20241211	142100	1647996370	12420	12420	12420	12420	1
443	20241211	142000	1647983950	12420	12420	12420	12420	18
444	20241211	141900	1647760390	12420	12420	12420	12420	1
445	20241211	141800	1647747970	12330	12330	12330	12330	0
446	20241211	141700	1647747970	12330	12370	12370	12330	2589
447	20241211	141600	1615801990	12360	12400	12400	12360	415
448	20241211	141500	1610665880	12400	12390	12420	12390	16
449	20241211	141400	1610467450	12400	12410	12410	12390	65
450	20241211	141300	1609662070	12420	12420	12420	12420	7
451	20241211	141200	1609575130	12420	12400	12420	12400	39
452	20241211	141100	1609091170	12410	12410	12410	12410	0
453	20241211	141000	1609091170	12410	12410	12420	12410	45
454	20241211	140900	1608532550	12420	12420	12420	12390	81
455	20241211	140800	1607527160	12420	12420	12420	12420	41
456	20241211	140700	1607017940	12420	12420	12420	12420	4
457	20241211	140600	1606968260	12420	12420	12420	12420	0
458	20241211	140500	1606968260	12420	12420	12420	12420	1
459	20241211	140400	1606955840	12430	12430	12430	12430	1
460	20241211	140300	1606943410	12370	12400	12440	12360	1095
461	20241211	140200	1593391220	12400	12410	12410	12400	103
462	20241211	140100	1592113990	12410	12410	12410	12410	1
463	20241211	140000	1592101580	12410	12380	12410	12380	242
464	20241211	135900	1589100800	12380	12380	12380	12380	0
465	20241211	135800	1589100800	12380	12380	12380	12380	2
466	20241211	135700	1589076040	12400	12400	12400	12400	3
467	20241211	135600	1589038840	12380	12400	12400	12380	242
468	20241211	135500	1586038220	12400	12400	12400	12400	4
469	20241211	135400	1585988620	12370	12370	12370	12370	50
470	20241211	135300	1585370120	12370	12400	12400	12370	30
471	20241211	135200	1584998420	12370	12370	12370	12370	131
472	20241211	135100	1583377950	12370	12370	12370	12370	25
473	20241211	135000	1583068700	12360	12360	12360	12360	0
474	20241211	134900	1583068700	12360	12360	12360	12360	20
475	20241211	134800	1582821500	12360	12360	12360	12360	5
476	20241211	134700	1582759700	12360	12360	12360	12360	5
477	20241211	134600	1582697900	12360	12360	12360	12360	0
478	20241211	134500	1582697900	12360	12360	12360	12360	0
479	20241211	134400	1582697900	12360	12370	12370	12360	369
480	20241211	134300	1578135490	12370	12360	12370	12360	244
481	20241211	134200	1575119320	12370	12400	12400	12360	1474
482	20241211	134100	1556856900	12410	12410	12410	12410	16
483	20241211	134000	1556658340	12400	12440	12440	12400	88
484	20241211	133900	1555564020	12400	12400	12400	12400	0
485	20241211	133800	1555564020	12400	12410	12410	12400	8
486	20241211	133700	1555464800	12440	12440	12440	12440	5
487	20241211	133600	1555402600	12440	12440	12440	12440	0
488	20241211	133500	1555402600	12440	12440	12440	12440	1
489	20241211	133400	1555390160	12440	12440	12440	12440	10
490	20241211	133300	1555265760	12450	12450	12450	12450	0
491	20241211	133200	1555265760	12450	12450	12450	12440	16
492	20241211	133100	1555066580	12450	12410	12450	12410	60
493	20241211	133000	1554321640	12430	12430	12430	12430	2260
494	20241211	132900	1526229840	12450	12450	12450	12450	51
495	20241211	132800	1525594890	12450	12440	12450	12440	106
496	20241211	132700	1524275600	12430	12430	12430	12430	0
497	20241211	132600	1524275600	12430	12430	12430	12430	40
498	20241211	132500	1523778400	12430	12450	12450	12430	54
499	20241211	132400	1523106340	12430	12430	12430	12430	0
500	20241211	132300	1523106340	12430	12430	12450	12430	160
501	20241211	132200	1521115640	12400	12400	12400	12400	2
502	20241211	132100	1521090840	12400	12430	12440	12400	214
503	20241211	132000	1518430320	12430	12420	12430	12420	75
504	20241211	131900	1517498120	12420	12420	12420	12420	48
505	20241211	131800	1516901960	12420	12420	12420	12420	0
506	20241211	131700	1516901960	12420	12420	12420	12420	72
507	20241211	131600	1516007720	12400	12400	12400	12400	301
508	20241211	131500	1512275320	12350	12390	12400	12350	66
509	20241211	131400	1511458230	12380	12370	12380	12370	36
510	20241211	131300	1511012570	12350	12350	12350	12350	1
511	20241211	131200	1511000220	12350	12350	12350	12350	200
512	20241211	131100	1508530220	12350	12350	12380	12350	182
513	20241211	131000	1506280420	12380	12340	12380	12340	7
514	20241211	130900	1506193960	12380	12380	12380	12380	0
515	20241211	130800	1506193960	12380	12370	12380	12370	12
516	20241211	130700	1506045410	12380	12330	12380	12330	1178
517	20241211	130600	1491514570	12380	12380	12380	12380	0
518	20241211	130500	1491514570	12380	12380	12380	12380	79
519	20241211	130400	1490536550	12340	12340	12340	12340	167
520	20241211	130300	1488475770	12340	12340	12340	12340	168
521	20241211	130200	1486402650	12310	12310	12310	12310	120
522	20241211	130100	1484925450	12310	12310	12310	12310	0
523	20241211	130000	1484925450	12310	12310	12310	12310	50
524	20241211	125900	1484309950	12320	12340	12340	12320	649
525	20241211	125800	1476312500	12330	12370	12370	12330	392
526	20241211	125700	1471474170	12370	12370	12370	12370	1001
527	20241211	125600	1459091800	12340	12370	12370	12340	125
528	20241211	125500	1457549030	12370	12370	12370	12370	10
529	20241211	125400	1457425330	12340	12340	12370	12340	102
530	20241211	125300	1456166620	12330	12350	12370	12330	29
531	20241211	125200	1455808470	12340	12340	12340	12330	103
532	20241211	125100	1454537460	12320	12330	12330	12320	483
533	20241211	125000	1448585580	12330	12340	12340	12330	21
534	20241211	124900	1448326640	12330	12330	12330	12330	0
535	20241211	124800	1448326640	12330	12330	12330	12330	4
536	20241211	124700	1448277320	12330	12330	12330	12330	57
537	20241211	124600	1447574510	12330	12320	12330	12320	53
538	20241211	124500	1446921540	12320	12320	12320	12320	0
539	20241211	124400	1446921540	12320	12330	12330	12320	481
540	20241211	124300	1440991090	12320	12330	12330	12320	120
541	20241211	124200	1439512380	12340	12340	12340	12340	2
542	20241211	124100	1439487700	12340	12340	12340	12340	15
543	20241211	124000	1439302600	12340	12340	12340	12340	10
544	20241211	123900	1439179200	12340	12300	12340	12300	83
545	20241211	123800	1438155430	12290	12290	12290	12290	12
546	20241211	123700	1438007950	12300	12350	12350	12300	78
547	20241211	123600	1437048290	12350	12350	12350	12350	0
548	20241211	123500	1437048290	12350	12350	12350	12350	1
549	20241211	123400	1437035940	12300	12300	12300	12300	12
550	20241211	123300	1436888340	12350	12350	12350	12350	3
551	20241211	123200	1436851290	12350	12350	12350	12350	0
552	20241211	123100	1436851290	12350	12350	12350	12350	1
553	20241211	123000	1436838940	12300	12300	12300	12300	49
554	20241211	122900	1436236240	12290	12300	12300	12290	497
555	20241211	122800	1430125550	12360	12300	12360	12300	74
556	20241211	122700	1429214360	12300	12340	12360	12300	305
557	20241211	122600	1425457460	12350	12310	12350	12310	212
558	20241211	122500	1422839500	12350	12350	12350	12350	3
559	20241211	122400	1422802450	12350	12350	12350	12350	0
560	20241211	122300	1422802450	12350	12350	12350	12350	301
561	20241211	122200	1419085100	12350	12350	12350	12350	0
562	20241211	122100	1419085100	12350	12350	12350	12350	50
563	20241211	122000	1418467600	12350	12350	12350	12350	1
564	20241211	121900	1418455250	12350	12350	12350	12350	0
565	20241211	121800	1418455250	12350	12340	12350	12340	11
566	20241211	121700	1418319500	12350	12340	12350	12340	21
567	20241211	121600	1418060350	12340	12300	12340	12300	52
568	20241211	121500	1417420710	12300	12340	12350	12300	455
569	20241211	121400	1411823980	12360	12360	12360	12360	0
570	20241211	121300	1411823980	12360	12360	12360	12360	0
571	20241211	121200	1411823980	12360	12360	12360	12360	9
572	20241211	121100	1411712740	12360	12360	12360	12360	496
573	20241211	121000	1405582180	12360	12320	12360	12320	57
574	20241211	120900	1404877860	12310	12350	12350	12310	618
575	20241211	120800	1397266500	12390	12330	12390	12330	11
576	20241211	120700	1397130360	12310	12310	12310	12310	161
577	20241211	120600	1395148450	12320	12320	12320	12320	5
578	20241211	120500	1395086850	12320	12330	12330	12320	298
579	20241211	120400	1391415480	12330	12390	12390	12330	564
580	20241211	120300	1384461300	12390	12370	12390	12370	102
581	20241211	120200	1383198010	12370	12370	12370	12370	7
582	20241211	120100	1383111420	12370	12350	12370	12350	88
583	20241211	120000	1382023240	12360	12310	12360	12310	119
584	20241211	115900	1380557580	12310	12310	12310	12310	0
585	20241211	115800	1380557580	12310	12310	12310	12310	128
586	20241211	115700	1378981900	12310	12310	12310	12310	759
587	20241211	115600	1369638610	12310	12320	12320	12310	45
588	20241211	115500	1369084410	12320	12350	12350	12320	38
589	20241211	115400	1368615530	12350	12350	12350	12350	62
590	20241211	115300	1367849830	12350	12350	12350	12350	50
591	20241211	115200	1367232330	12350	12350	12350	12350	2
592	20241211	115100	1367207630	12350	12350	12350	12350	56
593	20241211	115000	1366516030	12320	12330	12330	12320	251
594	20241211	114900	1363423160	12330	12330	12330	12330	30
595	20241211	114800	1363053260	12320	12320	12320	12320	12
596	20241211	114700	1362905420	12330	12330	12330	12330	0
597	20241211	114600	1362905420	12330	12330	12330	12330	15
598	20241211	114500	1362720470	12330	12330	12330	12330	61
599	20241211	114400	1361968340	12330	12330	12330	12330	127
600	20241211	114300	1360402430	12330	12330	12330	12330	0
601	20241211	114200	1360402430	12330	12330	12330	12330	57
602	20241211	114100	1359699620	12330	12330	12330	12330	7
603	20241211	114000	1359613310	12330	12320	12330	12320	15
604	20241211	113900	1359428460	12330	12330	12330	12330	16
605	20241211	113800	1359231180	12330	12330	12330	12330	0
606	20241211	113700	1359231180	12330	12330	12330	12330	41
607	20241211	113600	1358725650	12330	12330	12330	12330	10
608	20241211	113500	1358602350	12310	12310	12310	12310	162
609	20241211	113400	1356608130	12330	12330	12330	12330	532
610	20241211	113300	1350048570	12350	12340	12350	12340	36
611	20241211	113200	1349604030	12340	12340	12340	12310	258
612	20241211	113100	1346420520	12300	12300	12300	12300	0
613	20241211	113000	1346420520	12300	12300	12300	12300	12
614	20241211	112900	1346272920	12300	12300	12310	12300	41
615	20241211	112800	1345768580	12320	12320	12320	12320	0
616	20241211	112700	1345768580	12320	12350	12360	12320	344
617	20241211	112600	1341527760	12300	12280	12300	12280	133
618	20241211	112500	1339892310	12280	12280	12290	12240	31
619	20241211	112400	1339511760	12280	12280	12280	12280	120
620	20241211	112300	1338038160	12270	12270	12270	12270	0
621	20241211	112200	1338038160	12270	12250	12270	12250	340
622	20241211	112100	1333868360	12240	12230	12240	12190	1073
623	20241211	112000	1320764780	12240	12260	12260	12240	372
624	20241211	111900	1316209390	12280	12280	12280	12280	0
625	20241211	111800	1316209390	12280	12260	12280	12260	32
626	20241211	111700	1315816460	12260	12260	12260	12250	186
627	20241211	111600	1313536500	12260	12270	12270	12260	330
628	20241211	111500	1309487700	12270	12280	12280	12270	29
629	20241211	111400	1309131850	12290	12280	12290	12280	254
630	20241211	111300	1306010580	12280	12290	12290	12280	5
631	20241211	111200	1305949140	12290	12290	12290	12280	122
632	20241211	111100	1304449910	12300	12290	12300	12290	9
633	20241211	111000	1304339260	12290	12310	12310	12290	635
634	20241211	110900	1296524950	12310	12380	12380	12310	5
635	20241211	110800	1296463330	12310	12310	12310	12310	2
636	20241211	110700	1296438710	12310	12310	12310	12310	0
637	20241211	110600	1296438710	12310	12320	12320	12310	167
638	20241211	110500	1294382370	12320	12310	12360	12310	99
639	20241211	110400	1293163100	12310	12360	12360	12310	363
640	20241211	110300	1288690850	12330	12320	12330	12320	28
641	20241211	110200	1288345620	12330	12330	12330	12330	1
642	20241211	110100	1288333290	12320	12350	12350	12320	780
643	20241211	110000	1278715990	12350	12350	12350	12350	10
644	20241211	105900	1278592490	12360	12360	12360	12360	1
645	20241211	105800	1278580130	12350	12360	12360	12340	412
646	20241211	105700	1273491660	12370	12380	12380	12370	182
647	20241211	105600	1271240250	12380	12400	12400	12380	343
648	20241211	105500	1266992290	12400	12410	12410	12400	223
649	20241211	105400	1264225920	12420	12420	12420	12420	2
650	20241211	105300	1264201080	12420	12440	12440	12420	6
651	20241211	105200	1264126520	12410	12410	12410	12410	0
652	20241211	105100	1264126520	12410	12410	12410	12410	4
653	20241211	105000	1264076880	12410	12410	12410	12410	105
654	20241211	104900	1262773830	12410	12410	12410	12410	115
655	20241211	104800	1261346680	12440	12410	12440	12410	34
656	20241211	104700	1260924710	12410	12410	12410	12410	13
657	20241211	104600	1260763380	12410	12410	12410	12410	0
658	20241211	104500	1260763380	12410	12440	12440	12410	388
659	20241211	104400	1255942950	12440	12440	12440	12440	20
660	20241211	104300	1255694150	12440	12440	12440	12440	20
661	20241211	104200	1255445350	12440	12440	12440	12440	454
662	20241211	104100	1249797590	12440	12440	12440	12440	0
663	20241211	104000	1249797590	12440	12450	12450	12440	140
664	20241211	103900	1248055880	12440	12430	12440	12430	222
665	20241211	103800	1245294420	12430	12410	12430	12410	229
666	20241211	103700	1242451040	12400	12400	12400	12400	230
667	20241211	103600	1239599040	12380	12400	12400	12380	195
668	20241211	103500	1237181060	12400	12400	12400	12400	20
669	20241211	103400	1236933060	12390	12390	12390	12380	317
670	20241211	103300	1233007100	12380	12410	12410	12380	22
671	20241211	103200	1232734710	12380	12420	12420	12380	157
672	20241211	103100	1230788440	12420	12410	12420	12390	776
673	20241211	103000	1221166490	12440	12400	12440	12400	11
674	20241211	102900	1221030010	12400	12400	12400	12400	430
675	20241211	102800	1215698010	12400	12410	12410	12400	2550
676	20241211	102700	1184052610	12410	12430	12430	12410	1433
677	20241211	102600	1166265850	12450	12450	12450	12450	1
678	20241211	102500	1166253400	12420	12480	12480	12410	1311
679	20241211	102400	1149976280	12480	12440	12480	12430	293
680	20241211	102300	1146331190	12450	12450	12450	12450	344
681	20241211	102200	1142048390	12480	12480	12480	12480	29
682	20241211	102100	1141686470	12490	12490	12490	12490	0
683	20241211	102000	1141686470	12490	12490	12490	12490	202
684	20241211	101900	1139163490	12490	12490	12490	12450	507
685	20241211	101800	1132831120	12490	12490	12490	12490	324
686	20241211	101700	1128784360	12480	12480	12480	12480	115
687	20241211	101600	1127349160	12490	12490	12490	12490	0
688	20241211	101500	1127349160	12490	12460	12490	12460	331
689	20241211	101400	1123221330	12460	12450	12460	12420	24
690	20241211	101300	1122923150	12450	12410	12450	12410	187
691	20241211	101200	1120599940	12410	12430	12430	12410	554
692	20241211	101100	1113719040	12440	12460	12460	12440	1218
693	20241211	101000	1098549520	12500	12500	12500	12500	0
694	20241211	100900	1098549520	12500	12500	12500	12500	0
695	20241211	100800	1098549520	12500	12500	12500	12470	134
696	20241211	100700	1096878360	12500	12500	12500	12500	10
697	20241211	100600	1096753360	12510	12510	12510	12510	11
698	20241211	100500	1096615750	12500	12500	12500	12500	62
699	20241211	100400	1095840750	12500	12470	12510	12450	135
700	20241211	100300	1094155390	12470	12470	12470	12470	0
701	20241211	100200	1094155390	12470	12500	12500	12470	761
702	20241211	100100	1084664520	12500	12500	12500	12480	834
703	20241211	100000	1074241820	12500	12490	12500	12470	351
704	20241211	095900	1069859620	12470	12470	12470	12470	102
705	20241211	095800	1068587680	12500	12470	12500	12450	166
706	20241211	095700	1066517990	12470	12530	12530	12470	949
707	20241211	095600	1054678560	12500	12500	12500	12480	1147
708	20241211	095500	1040352280	12500	12500	12500	12500	6
709	20241211	095400	1040277280	12470	12470	12470	12450	569
710	20241211	095300	1033185150	12500	12500	12500	12500	598
711	20241211	095200	1025710150	12550	12550	12560	12540	735
712	20241211	095100	1016481560	12520	12520	12520	12510	162
713	20241211	095000	1014454070	12520	12500	12520	12500	269
714	20241211	094900	1011087280	12460	12480	12490	12450	627
715	20241211	094800	1003265150	12480	12490	12490	12480	37
716	20241211	094700	1002803140	12490	12460	12490	12400	1222
717	20241211	094600	987618540	12490	12500	12500	12480	46
718	20241211	094500	987044080	12500	12500	12500	12450	183
719	20241211	094400	984761280	12480	12510	12510	12450	2097
720	20241211	094300	958583880	12500	12550	12560	12500	1144
721	20241211	094200	944257490	12550	12540	12550	12540	269
722	20241211	094100	940883690	12540	12530	12540	12510	2139
723	20241211	094000	914082140	12510	12540	12540	12510	324
724	20241211	093900	910023430	12530	12530	12530	12530	242
725	20241211	093800	906991170	12530	12510	12530	12510	711
726	20241211	093700	898090820	12510	12480	12510	12480	125
727	20241211	093600	896530580	12480	12520	12520	12480	53
728	20241211	093500	895867060	12530	12510	12530	12500	1447
729	20241211	093400	877746740	12490	12520	12520	12460	2267
730	20241211	093300	849414590	12520	12510	12520	12510	266
731	20241211	093200	846086190	12510	12500	12520	12490	825
732	20241211	093100	835773470	12490	12450	12490	12450	292
733	20241211	093000	832131970	12450	12450	12450	12450	10
734	20241211	092900	832007470	12450	12470	12470	12440	1273
735	20241211	092800	816159730	12470	12480	12500	12470	1112
736	20241211	092700	802278590	12480	12460	12480	12460	276
737	20241211	092600	798836310	12460	12480	12480	12450	1944
738	20241211	092500	774596700	12490	12490	12530	12480	1912
739	20241211	092400	750702660	12490	12520	12540	12490	2147
740	20241211	092300	723837080	12530	12490	12530	12490	4068
741	20241211	092200	672975040	12490	12460	12490	12450	781
742	20241211	092100	663234080	12450	12460	12470	12430	852
743	20241211	092000	652630950	12460	12460	12470	12460	4334
744	20241211	091900	598615220	12460	12450	12460	12430	711
745	20241211	091800	589760180	12450	12470	12470	12450	1199
746	20241211	091700	574825290	12460	12440	12470	12440	1319
747	20241211	091600	558391290	12440	12370	12440	12370	8332
748	20241211	091500	455062680	12370	12340	12370	12340	1505
749	20241211	091400	436464050	12340	12390	12390	12330	1565
750	20241211	091300	417091910	12400	12380	12400	12350	3846
751	20241211	091200	369471190	12360	12380	12380	12350	727
752	20241211	091100	360473980	12380	12380	12390	12370	2000
753	20241211	091000	335702420	12370	12330	12390	12320	2633
754	20241211	090900	303185380	12330	12320	12330	12280	1483
755	20241211	090800	284917530	12330	12150	12340	12140	8383
756	20241211	090700	182471870	12150	12100	12150	12100	2781
757	20241211	090600	148749220	12100	12060	12120	12020	2629
758	20241211	090500	116960840	12080	12020	12090	12020	251
759	20241211	090400	113941590	12020	12110	12110	12020	836
760	20241211	090300	103843620	12110	12120	12120	12100	543
761	20241211	090200	97264560	12130	12010	12130	12000	4903
762	20241211	090100	38053450	12050	12060	12130	12050	1785
763	20241211	090000	16484400	12050	12050	12050	12050	1368