KissMeData/394280/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	213100	3857442950	13930	13930	13930	13930	5472
3	20241230	213000	3857442950	13930	13930	13930	13930	0
4	20241230	212900	3857442950	13930	13930	13930	13930	0
5	20241230	212800	3857442950	13930	13930	13930	13930	0
6	20241230	212700	3857442950	13930	13930	13930	13930	0
7	20241230	212600	3857442950	13930	13930	13930	13930	0
8	20241230	212500	3857442950	13930	13930	13930	13930	0
9	20241230	212400	3857442950	13930	13930	13930	13930	0
10	20241230	212300	3857442950	13930	13930	13930	13930	0
11	20241230	212200	3857442950	13930	13930	13930	13930	0
12	20241230	212100	3857442950	13930	13930	13930	13930	0
13	20241230	212000	3857442950	13930	13930	13930	13930	0
14	20241230	211900	3857442950	13930	13930	13930	13930	0
15	20241230	211800	3857442950	13930	13930	13930	13930	0
16	20241230	211700	3857442950	13930	13930	13930	13930	0
17	20241230	211600	3857442950	13930	13930	13930	13930	0
18	20241230	211500	3857442950	13930	13930	13930	13930	0
19	20241230	211400	3857442950	13930	13930	13930	13930	0
20	20241230	211300	3857442950	13930	13930	13930	13930	0
21	20241230	211200	3857442950	13930	13930	13930	13930	0
22	20241230	211100	3857442950	13930	13930	13930	13930	0
23	20241230	211000	3857442950	13930	13930	13930	13930	0
24	20241230	210900	3857442950	13930	13930	13930	13930	0
25	20241230	210800	3857442950	13930	13930	13930	13930	0
26	20241230	210700	3857442950	13930	13930	13930	13930	0
27	20241230	210600	3857442950	13930	13930	13930	13930	0
28	20241230	210500	3857442950	13930	13930	13930	13930	0
29	20241230	210400	3857442950	13930	13930	13930	13930	0
30	20241230	210300	3857442950	13930	13930	13930	13930	0
31	20241230	210200	3857442950	13930	13930	13930	13930	0
32	20241230	210100	3857442950	13930	13930	13930	13930	5472
33	20241230	210000	3857442950	13930	13930	13930	13930	0
34	20241230	205900	3857442950	13930	13930	13930	13930	0
35	20241230	205800	3857442950	13930	13930	13930	13930	0
36	20241230	205700	3857442950	13930	13930	13930	13930	0
37	20241230	205600	3857442950	13930	13930	13930	13930	0
38	20241230	205500	3857442950	13930	13930	13930	13930	0
39	20241230	205400	3857442950	13930	13930	13930	13930	0
40	20241230	205300	3857442950	13930	13930	13930	13930	0
41	20241230	205200	3857442950	13930	13930	13930	13930	0
42	20241230	205100	3857442950	13930	13930	13930	13930	0
43	20241230	205000	3857442950	13930	13930	13930	13930	0
44	20241230	204900	3857442950	13930	13930	13930	13930	0
45	20241230	204800	3857442950	13930	13930	13930	13930	0
46	20241230	204700	3857442950	13930	13930	13930	13930	0
47	20241230	204600	3857442950	13930	13930	13930	13930	0
48	20241230	204500	3857442950	13930	13930	13930	13930	0
49	20241230	204400	3857442950	13930	13930	13930	13930	0
50	20241230	204300	3857442950	13930	13930	13930	13930	0
51	20241230	204200	3857442950	13930	13930	13930	13930	0
52	20241230	204100	3857442950	13930	13930	13930	13930	0
53	20241230	204000	3857442950	13930	13930	13930	13930	0
54	20241230	203900	3857442950	13930	13930	13930	13930	0
55	20241230	203800	3857442950	13930	13930	13930	13930	0
56	20241230	203700	3857442950	13930	13930	13930	13930	0
57	20241230	203600	3857442950	13930	13930	13930	13930	0
58	20241230	203500	3857442950	13930	13930	13930	13930	0
59	20241230	203400	3857442950	13930	13930	13930	13930	0
60	20241230	203300	3857442950	13930	13930	13930	13930	0
61	20241230	203200	3857442950	13930	13930	13930	13930	0
62	20241230	203100	3857442950	13930	13930	13930	13930	5472
63	20241230	203000	3857442950	13930	13930	13930	13930	0
64	20241230	202900	3857442950	13930	13930	13930	13930	0
65	20241230	202800	3857442950	13930	13930	13930	13930	0
66	20241230	202700	3857442950	13930	13930	13930	13930	0
67	20241230	202600	3857442950	13930	13930	13930	13930	0
68	20241230	202500	3857442950	13930	13930	13930	13930	0
69	20241230	202400	3857442950	13930	13930	13930	13930	0
70	20241230	202300	3857442950	13930	13930	13930	13930	0
71	20241230	202200	3857442950	13930	13930	13930	13930	0
72	20241230	202100	3857442950	13930	13930	13930	13930	0
73	20241230	202000	3857442950	13930	13930	13930	13930	0
74	20241230	201900	3857442950	13930	13930	13930	13930	0
75	20241230	201800	3857442950	13930	13930	13930	13930	0
76	20241230	201700	3857442950	13930	13930	13930	13930	0
77	20241230	201600	3857442950	13930	13930	13930	13930	0
78	20241230	201500	3857442950	13930	13930	13930	13930	0
79	20241230	201400	3857442950	13930	13930	13930	13930	0
80	20241230	201300	3857442950	13930	13930	13930	13930	0
81	20241230	201200	3857442950	13930	13930	13930	13930	0
82	20241230	201100	3857442950	13930	13930	13930	13930	0
83	20241230	201000	3857442950	13930	13930	13930	13930	0
84	20241230	200900	3857442950	13930	13930	13930	13930	0
85	20241230	200800	3857442950	13930	13930	13930	13930	0
86	20241230	200700	3857442950	13930	13930	13930	13930	0
87	20241230	200600	3857442950	13930	13930	13930	13930	0
88	20241230	200500	3857442950	13930	13930	13930	13930	0
89	20241230	200400	3857442950	13930	13930	13930	13930	0
90	20241230	200300	3857442950	13930	13930	13930	13930	0
91	20241230	200200	3857442950	13930	13930	13930	13930	0
92	20241230	200100	3857442950	13930	13930	13930	13930	5472
93	20241230	200000	3857442950	13930	13930	13930	13930	0
94	20241230	195900	3857442950	13930	13930	13930	13930	0
95	20241230	195800	3857442950	13930	13930	13930	13930	0
96	20241230	195700	3857442950	13930	13930	13930	13930	0
97	20241230	195600	3857442950	13930	13930	13930	13930	0
98	20241230	195500	3857442950	13930	13930	13930	13930	0
99	20241230	195400	3857442950	13930	13930	13930	13930	0
100	20241230	195300	3857442950	13930	13930	13930	13930	0
101	20241230	195200	3857442950	13930	13930	13930	13930	0
102	20241230	195100	3857442950	13930	13930	13930	13930	0
103	20241230	195000	3857442950	13930	13930	13930	13930	0
104	20241230	194900	3857442950	13930	13930	13930	13930	0
105	20241230	194800	3857442950	13930	13930	13930	13930	0
106	20241230	194700	3857442950	13930	13930	13930	13930	0
107	20241230	194600	3857442950	13930	13930	13930	13930	0
108	20241230	194500	3857442950	13930	13930	13930	13930	0
109	20241230	194400	3857442950	13930	13930	13930	13930	0
110	20241230	194300	3857442950	13930	13930	13930	13930	0
111	20241230	194200	3857442950	13930	13930	13930	13930	0
112	20241230	194100	3857442950	13930	13930	13930	13930	0
113	20241230	194000	3857442950	13930	13930	13930	13930	0
114	20241230	193900	3857442950	13930	13930	13930	13930	0
115	20241230	193800	3857442950	13930	13930	13930	13930	0
116	20241230	193700	3857442950	13930	13930	13930	13930	0
117	20241230	193600	3857442950	13930	13930	13930	13930	0
118	20241230	193500	3857442950	13930	13930	13930	13930	0
119	20241230	193400	3857442950	13930	13930	13930	13930	0
120	20241230	193300	3857442950	13930	13930	13930	13930	0
121	20241230	193200	3857442950	13930	13930	13930	13930	0
122	20241230	193100	3857442950	13930	13930	13930	13930	5472
123	20241230	193000	3857442950	13930	13930	13930	13930	0
124	20241230	192900	3857442950	13930	13930	13930	13930	0
125	20241230	192800	3857442950	13930	13930	13930	13930	0
126	20241230	192700	3857442950	13930	13930	13930	13930	0
127	20241230	192600	3857442950	13930	13930	13930	13930	0
128	20241230	192500	3857442950	13930	13930	13930	13930	0
129	20241230	192400	3857442950	13930	13930	13930	13930	0
130	20241230	192300	3857442950	13930	13930	13930	13930	0
131	20241230	192200	3857442950	13930	13930	13930	13930	0
132	20241230	192100	3857442950	13930	13930	13930	13930	0
133	20241230	192000	3857442950	13930	13930	13930	13930	0
134	20241230	191900	3857442950	13930	13930	13930	13930	0
135	20241230	191800	3857442950	13930	13930	13930	13930	0
136	20241230	191700	3857442950	13930	13930	13930	13930	0
137	20241230	191600	3857442950	13930	13930	13930	13930	0
138	20241230	191500	3857442950	13930	13930	13930	13930	0
139	20241230	191400	3857442950	13930	13930	13930	13930	0
140	20241230	191300	3857442950	13930	13930	13930	13930	0
141	20241230	191200	3857442950	13930	13930	13930	13930	0
142	20241230	191100	3857442950	13930	13930	13930	13930	0
143	20241230	191000	3857442950	13930	13930	13930	13930	0
144	20241230	190900	3857442950	13930	13930	13930	13930	0
145	20241230	190800	3857442950	13930	13930	13930	13930	0
146	20241230	190700	3857442950	13930	13930	13930	13930	0
147	20241230	190600	3857442950	13930	13930	13930	13930	0
148	20241230	190500	3857442950	13930	13930	13930	13930	0
149	20241230	190400	3857442950	13930	13930	13930	13930	0
150	20241230	190300	3857442950	13930	13930	13930	13930	0
151	20241230	190200	3857442950	13930	13930	13930	13930	0
152	20241230	190100	3857442950	13930	13930	13930	13930	5472
153	20241230	190000	3857442950	13930	13930	13930	13930	0
154	20241230	185900	3857442950	13930	13930	13930	13930	0
155	20241230	185800	3857442950	13930	13930	13930	13930	0
156	20241230	185700	3857442950	13930	13930	13930	13930	0
157	20241230	185600	3857442950	13930	13930	13930	13930	0
158	20241230	185500	3857442950	13930	13930	13930	13930	0
159	20241230	185400	3857442950	13930	13930	13930	13930	0
160	20241230	185300	3857442950	13930	13930	13930	13930	0
161	20241230	185200	3857442950	13930	13930	13930	13930	0
162	20241230	185100	3857442950	13930	13930	13930	13930	0
163	20241230	185000	3857442950	13930	13930	13930	13930	0
164	20241230	184900	3857442950	13930	13930	13930	13930	0
165	20241230	184800	3857442950	13930	13930	13930	13930	0
166	20241230	184700	3857442950	13930	13930	13930	13930	0
167	20241230	184600	3857442950	13930	13930	13930	13930	0
168	20241230	184500	3857442950	13930	13930	13930	13930	0
169	20241230	184400	3857442950	13930	13930	13930	13930	0
170	20241230	184300	3857442950	13930	13930	13930	13930	0
171	20241230	184200	3857442950	13930	13930	13930	13930	0
172	20241230	184100	3857442950	13930	13930	13930	13930	0
173	20241230	184000	3857442950	13930	13930	13930	13930	0
174	20241230	183900	3857442950	13930	13930	13930	13930	0
175	20241230	183800	3857442950	13930	13930	13930	13930	0
176	20241230	183700	3857442950	13930	13930	13930	13930	0
177	20241230	183600	3857442950	13930	13930	13930	13930	0
178	20241230	183500	3857442950	13930	13930	13930	13930	0
179	20241230	183400	3857442950	13930	13930	13930	13930	0
180	20241230	183300	3857442950	13930	13930	13930	13930	0
181	20241230	183200	3857442950	13930	13930	13930	13930	0
182	20241230	183100	3857442950	13930	13930	13930	13930	5472
183	20241230	183000	3857442950	13930	13930	13930	13930	0
184	20241230	182900	3857442950	13930	13930	13930	13930	0
185	20241230	182800	3857442950	13930	13930	13930	13930	0
186	20241230	182700	3857442950	13930	13930	13930	13930	0
187	20241230	182600	3857442950	13930	13930	13930	13930	0
188	20241230	182500	3857442950	13930	13930	13930	13930	0
189	20241230	182400	3857442950	13930	13930	13930	13930	0
190	20241230	182300	3857442950	13930	13930	13930	13930	0
191	20241230	182200	3857442950	13930	13930	13930	13930	0
192	20241230	182100	3857442950	13930	13930	13930	13930	0
193	20241230	182000	3857442950	13930	13930	13930	13930	0
194	20241230	181900	3857442950	13930	13930	13930	13930	0
195	20241230	181800	3857442950	13930	13930	13930	13930	0
196	20241230	181700	3857442950	13930	13930	13930	13930	0
197	20241230	181600	3857442950	13930	13930	13930	13930	0
198	20241230	181500	3857442950	13930	13930	13930	13930	0
199	20241230	181400	3857442950	13930	13930	13930	13930	0
200	20241230	181300	3857442950	13930	13930	13930	13930	0
201	20241230	181200	3857442950	13930	13930	13930	13930	0
202	20241230	181100	3857442950	13930	13930	13930	13930	0
203	20241230	181000	3857442950	13930	13930	13930	13930	0
204	20241230	180900	3857442950	13930	13930	13930	13930	0
205	20241230	180800	3857442950	13930	13930	13930	13930	0
206	20241230	180700	3857442950	13930	13930	13930	13930	0
207	20241230	180600	3857442950	13930	13930	13930	13930	0
208	20241230	180500	3857442950	13930	13930	13930	13930	0
209	20241230	180400	3857442950	13930	13930	13930	13930	0
210	20241230	180300	3857442950	13930	13930	13930	13930	0
211	20241230	180200	3857442950	13930	13930	13930	13930	0
212	20241230	180100	3857442950	13930	13930	13930	13930	5472
213	20241230	180000	3857442950	13930	13930	13930	13930	0
214	20241230	175900	3857442950	13930	13930	13930	13930	0
215	20241230	175800	3857442950	13930	13930	13930	13930	0
216	20241230	175700	3857442950	13930	13930	13930	13930	0
217	20241230	175600	3857442950	13930	13930	13930	13930	0
218	20241230	175500	3857442950	13930	13930	13930	13930	0
219	20241230	175400	3857442950	13930	13930	13930	13930	0
220	20241230	175300	3857442950	13930	13930	13930	13930	0
221	20241230	175200	3857442950	13930	13930	13930	13930	0
222	20241230	175100	3857442950	13930	13930	13930	13930	0
223	20241230	175000	3857442950	13930	13930	13930	13930	0
224	20241230	174900	3857442950	13930	13930	13930	13930	0
225	20241230	174800	3857442950	13930	13930	13930	13930	0
226	20241230	174700	3857442950	13930	13930	13930	13930	0
227	20241230	174600	3857442950	13930	13930	13930	13930	0
228	20241230	174500	3857442950	13930	13930	13930	13930	0
229	20241230	174400	3857442950	13930	13930	13930	13930	0
230	20241230	174300	3857442950	13930	13930	13930	13930	0
231	20241230	174200	3857442950	13930	13930	13930	13930	0
232	20241230	174100	3857442950	13930	13930	13930	13930	0
233	20241230	174000	3857442950	13930	13930	13930	13930	0
234	20241230	173900	3857442950	13930	13930	13930	13930	0
235	20241230	173800	3857442950	13930	13930	13930	13930	0
236	20241230	173700	3857442950	13930	13930	13930	13930	0
237	20241230	173600	3857442950	13930	13930	13930	13930	0
238	20241230	173500	3857442950	13930	13930	13930	13930	0
239	20241230	173400	3857442950	13930	13930	13930	13930	0
240	20241230	173300	3857442950	13930	13930	13930	13930	0
241	20241230	173200	3857442950	13930	13930	13930	13930	0
242	20241230	173100	3857442950	13930	13930	13930	13930	5472
243	20241230	173000	3857442950	13930	13930	13930	13930	0
244	20241230	172900	3857442950	13930	13930	13930	13930	0
245	20241230	172800	3857442950	13930	13930	13930	13930	0
246	20241230	172700	3857442950	13930	13930	13930	13930	0
247	20241230	172600	3857442950	13930	13930	13930	13930	0
248	20241230	172500	3857442950	13930	13930	13930	13930	0
249	20241230	172400	3857442950	13930	13930	13930	13930	0
250	20241230	172300	3857442950	13930	13930	13930	13930	0
251	20241230	172200	3857442950	13930	13930	13930	13930	0
252	20241230	172100	3857442950	13930	13930	13930	13930	0
253	20241230	172000	3857442950	13930	13930	13930	13930	0
254	20241230	171900	3857442950	13930	13930	13930	13930	0
255	20241230	171800	3857442950	13930	13930	13930	13930	0
256	20241230	171700	3857442950	13930	13930	13930	13930	0
257	20241230	171600	3857442950	13930	13930	13930	13930	0
258	20241230	171500	3857442950	13930	13930	13930	13930	0
259	20241230	171400	3857442950	13930	13930	13930	13930	0
260	20241230	171300	3857442950	13930	13930	13930	13930	0
261	20241230	171200	3857442950	13930	13930	13930	13930	0
262	20241230	171100	3857442950	13930	13930	13930	13930	0
263	20241230	171000	3857442950	13930	13930	13930	13930	0
264	20241230	170900	3857442950	13930	13930	13930	13930	0
265	20241230	170800	3857442950	13930	13930	13930	13930	0
266	20241230	170700	3857442950	13930	13930	13930	13930	0
267	20241230	170600	3857442950	13930	13930	13930	13930	0
268	20241230	170500	3857442950	13930	13930	13930	13930	0
269	20241230	170400	3857442950	13930	13930	13930	13930	0
270	20241230	170300	3857442950	13930	13930	13930	13930	0
271	20241230	170200	3857442950	13930	13930	13930	13930	0
272	20241230	170100	3857442950	13930	13930	13930	13930	5472
273	20241230	170000	3857442950	13930	13930	13930	13930	0
274	20241230	165900	3857442950	13930	13930	13930	13930	0
275	20241230	165800	3857442950	13930	13930	13930	13930	0
276	20241230	165700	3857442950	13930	13930	13930	13930	0
277	20241230	165600	3857442950	13930	13930	13930	13930	0
278	20241230	165500	3857442950	13930	13930	13930	13930	0
279	20241230	165400	3857442950	13930	13930	13930	13930	0
280	20241230	165300	3857442950	13930	13930	13930	13930	0
281	20241230	165200	3857442950	13930	13930	13930	13930	0
282	20241230	165100	3857442950	13930	13930	13930	13930	0
283	20241230	165000	3857442950	13930	13930	13930	13930	0
284	20241230	164900	3857442950	13930	13930	13930	13930	0
285	20241230	164800	3857442950	13930	13930	13930	13930	0
286	20241230	164700	3857442950	13930	13930	13930	13930	0
287	20241230	164600	3857442950	13930	13930	13930	13930	0
288	20241230	164500	3857442950	13930	13930	13930	13930	0
289	20241230	164400	3857442950	13930	13930	13930	13930	0
290	20241230	164300	3857442950	13930	13930	13930	13930	0
291	20241230	164200	3857442950	13930	13930	13930	13930	0
292	20241230	164100	3857442950	13930	13930	13930	13930	0
293	20241230	164000	3857442950	13930	13930	13930	13930	0
294	20241230	163900	3857442950	13930	13930	13930	13930	0
295	20241230	163800	3857442950	13930	13930	13930	13930	0
296	20241230	163700	3857442950	13930	13930	13930	13930	0
297	20241230	163600	3857442950	13930	13930	13930	13930	0
298	20241230	163500	3857442950	13930	13930	13930	13930	0
299	20241230	163400	3857442950	13930	13930	13930	13930	0
300	20241230	163300	3857442950	13930	13930	13930	13930	0
301	20241230	163200	3857442950	13930	13930	13930	13930	0
302	20241230	163100	3857442950	13930	13930	13930	13930	5472
303	20241230	163000	3857442950	13930	13930	13930	13930	0
304	20241230	162900	3857442950	13930	13930	13930	13930	0
305	20241230	162800	3857442950	13930	13930	13930	13930	0
306	20241230	162700	3857442950	13930	13930	13930	13930	0
307	20241230	162600	3857442950	13930	13930	13930	13930	0
308	20241230	162500	3857442950	13930	13930	13930	13930	0
309	20241230	162400	3857442950	13930	13930	13930	13930	0
310	20241230	162300	3857442950	13930	13930	13930	13930	0
311	20241230	162200	3857442950	13930	13930	13930	13930	0
312	20241230	162100	3857442950	13930	13930	13930	13930	0
313	20241230	162000	3857442950	13930	13930	13930	13930	0
314	20241230	161900	3857442950	13930	13930	13930	13930	0
315	20241230	161800	3857442950	13930	13930	13930	13930	0
316	20241230	161700	3857442950	13930	13930	13930	13930	0
317	20241230	161600	3857442950	13930	13930	13930	13930	0
318	20241230	161500	3857442950	13930	13930	13930	13930	0
319	20241230	161400	3857442950	13930	13930	13930	13930	0
320	20241230	161300	3857442950	13930	13930	13930	13930	0
321	20241230	161200	3857442950	13930	13930	13930	13930	0
322	20241230	161100	3857442950	13930	13930	13930	13930	0
323	20241230	161000	3857442950	13930	13930	13930	13930	0
324	20241230	160900	3857442950	13930	13930	13930	13930	0
325	20241230	160800	3857442950	13930	13930	13930	13930	0
326	20241230	160700	3857442950	13930	13930	13930	13930	0
327	20241230	160600	3857442950	13930	13930	13930	13930	0
328	20241230	160500	3857442950	13930	13930	13930	13930	0
329	20241230	160400	3857442950	13930	13930	13930	13930	0
330	20241230	160300	3857442950	13930	13930	13930	13930	0
331	20241230	160200	3857442950	13930	13930	13930	13930	0
332	20241230	160100	3857442950	13930	13930	13930	13930	5472
333	20241230	160000	3857442950	13930	13930	13930	13930	0
334	20241230	155900	3857442950	13930	13930	13930	13930	0
335	20241230	155800	3857442950	13930	13930	13930	13930	0
336	20241230	155700	3857442950	13930	13930	13930	13930	0
337	20241230	155600	3857442950	13930	13930	13930	13930	0
338	20241230	155500	3857442950	13930	13930	13930	13930	0
339	20241230	155400	3857442950	13930	13930	13930	13930	0
340	20241230	155300	3857442950	13930	13930	13930	13930	0
341	20241230	155200	3857442950	13930	13930	13930	13930	0
342	20241230	155100	3857442950	13930	13930	13930	13930	0
343	20241230	155000	3857442950	13930	13930	13930	13930	0
344	20241230	154900	3857442950	13930	13930	13930	13930	0
345	20241230	154800	3857442950	13930	13930	13930	13930	0
346	20241230	154700	3857442950	13930	13930	13930	13930	0
347	20241230	154600	3857442950	13930	13930	13930	13930	0
348	20241230	154500	3857442950	13930	13930	13930	13930	0
349	20241230	154400	3857442950	13930	13930	13930	13930	0
350	20241230	154300	3857442950	13930	13930	13930	13930	0
351	20241230	154200	3857442950	13930	13930	13930	13930	0
352	20241230	154100	3857442950	13930	13930	13930	13930	0
353	20241230	154000	3857442950	13930	13930	13930	13930	0
354	20241230	153900	3857442950	13930	13930	13930	13930	0
355	20241230	153800	3857442950	13930	13930	13930	13930	0
356	20241230	153700	3857442950	13930	13930	13930	13930	0
357	20241230	153600	3857442950	13930	13930	13930	13930	0
358	20241230	153500	3857442950	13930	13930	13930	13930	0
359	20241230	153400	3857442950	13930	13930	13930	13930	0
360	20241230	153300	3857442950	13930	13930	13930	13930	0
361	20241230	153200	3857442950	13930	13930	13930	13930	0
362	20241230	153100	3857442950	13930	13930	13930	13930	5472
363	20241230	153000	3857442950	13930	13930	13930	13930	5472
364	20241230	152900	3781217990	13900	13900	13900	13900	0
365	20241230	152800	3781217990	13900	13900	13900	13900	0
366	20241230	152700	3781217990	13900	13900	13900	13900	0
367	20241230	152600	3781217990	13900	13900	13900	13900	0
368	20241230	152500	3781217990	13900	13900	13900	13900	0
369	20241230	152400	3781217990	13900	13900	13900	13900	0
370	20241230	152300	3781217990	13900	13900	13900	13900	0
371	20241230	152200	3781217990	13900	13900	13900	13900	0
372	20241230	152100	3781217990	13900	13900	13900	13900	0
373	20241230	152000	3781217990	13900	13900	13900	13900	0
374	20241230	151900	3781217990	13900	13880	13930	13880	868
375	20241230	151800	3769154050	13880	13880	13890	13870	599
376	20241230	151700	3760840650	13870	13900	13900	13870	1132
377	20241230	151600	3745131650	13890	13890	13900	13890	370
378	20241230	151500	3739989690	13890	13890	13900	13890	563
379	20241230	151400	3732165520	13890	13880	13890	13880	713
380	20241230	151300	3722262870	13880	13880	13890	13870	344
381	20241230	151200	3717488100	13890	13890	13890	13880	592
382	20241230	151100	3709268370	13890	13890	13890	13880	1282
383	20241230	151000	3691471680	13890	13890	13890	13880	634
384	20241230	150900	3682669850	13890	13890	13890	13880	683
385	20241230	150800	3673187140	13890	13930	13930	13890	2236
386	20241230	150700	3642097810	13930	13920	13930	13920	262
387	20241230	150600	3638449170	13930	13930	13930	13920	490
388	20241230	150500	3631623600	13930	13920	13930	13910	350
389	20241230	150400	3626751650	13920	13930	13940	13910	506
390	20241230	150300	3619706020	13930	13920	13930	13910	359
391	20241230	150200	3614707340	13920	13910	13920	13910	459
392	20241230	150100	3608319950	13920	13920	13920	13910	668
393	20241230	150000	3599026440	13910	13910	13910	13900	807
394	20241230	145900	3587802430	13910	13940	13940	13910	559
395	20241230	145800	3580017880	13920	13940	13940	13910	310
396	20241230	145700	3575704460	13940	13960	13970	13910	1070
397	20241230	145600	3560793590	13970	13960	13970	13960	161
398	20241230	145500	3558545740	13950	13950	13960	13950	395
399	20241230	145400	3553034870	13960	13970	13970	13960	349
400	20241230	145300	3548162730	13970	13970	13970	13970	53
401	20241230	145200	3547422320	13970	13980	13980	13960	422
402	20241230	145100	3541526360	13980	13960	13980	13960	593
403	20241230	145000	3533240630	13960	13930	13980	13930	2507
404	20241230	144900	3498254880	13950	13930	13950	13930	58
405	20241230	144800	3497446460	13930	13960	13960	13930	833
406	20241230	144700	3485832720	13960	13960	13970	13950	441
407	20241230	144600	3479672350	13960	13940	13970	13940	256
408	20241230	144500	3476098810	13940	13930	13940	13920	860
409	20241230	144400	3464121720	13930	13930	13930	13920	341
410	20241230	144300	3459371860	13940	13960	13960	13940	77
411	20241230	144200	3458297670	13960	13960	13970	13950	852
412	20241230	144100	3446403190	13970	13960	13970	13960	121
413	20241230	144000	3444713840	13960	13960	13970	13960	144
414	20241230	143900	3442702470	13960	13980	13980	13960	176
415	20241230	143800	3440243320	13980	13970	13980	13970	249
416	20241230	143700	3436762770	13970	13960	13970	13960	60
417	20241230	143600	3435925080	13970	13960	13970	13960	239
418	20241230	143500	3432588410	13960	13950	13970	13930	610
419	20241230	143400	3424081920	13950	13950	13960	13950	519
420	20241230	143300	3416841400	13970	13950	13970	13950	137
421	20241230	143200	3414929920	13950	13970	13970	13930	108
422	20241230	143100	3413423880	13970	13930	13970	13930	347
423	20241230	143000	3408583060	13920	13950	13960	13920	1548
424	20241230	142900	3386989140	13950	13990	13990	13950	3739
425	20241230	142800	3334743740	13990	13990	14000	13990	79
426	20241230	142700	3333637890	13990	13990	14000	13980	265
427	20241230	142600	3329928940	14000	14000	14000	13990	84
428	20241230	142500	3328753170	14000	14000	14000	13980	498
429	20241230	142400	3321787420	13990	14000	14000	13980	485
430	20241230	142300	3315000960	14020	14010	14040	14000	821
431	20241230	142200	3303502690	14010	14050	14060	14010	732
432	20241230	142100	3293221670	14050	14020	14050	14010	1214
433	20241230	142000	3276193740	14070	14120	14190	14010	2379
434	20241230	141900	3242654230	14130	13930	14190	13920	24802
435	20241230	141800	2895322360	13920	13910	13930	13910	576
436	20241230	141700	2887305080	13920	13920	13920	13910	261
437	20241230	141600	2883672280	13920	13910	13920	13890	1026
438	20241230	141500	2869404530	13910	13910	13920	13910	206
439	20241230	141400	2866538830	13910	13910	13910	13910	681
440	20241230	141300	2857066120	13910	13900	13910	13900	485
441	20241230	141200	2850321520	13900	13900	13900	13900	424
442	20241230	141100	2844427920	13900	13900	13910	13890	76
443	20241230	141000	2843371760	13900	13900	13900	13900	281
444	20241230	140900	2839465860	13880	13880	13900	13880	405
445	20241230	140800	2833837760	13880	13900	13900	13880	152
446	20241230	140700	2831727160	13900	13900	13900	13870	302
447	20241230	140600	2827531420	13900	13880	13900	13880	279
448	20241230	140500	2823655820	13860	13890	13890	13860	346
449	20241230	140400	2818856830	13890	13850	13890	13850	1200
450	20241230	140300	2802189920	13890	13860	13890	13850	1539
451	20241230	140200	2780832000	13870	13880	13880	13870	27
452	20241230	140100	2780457400	13880	13880	13880	13880	363
453	20241230	140000	2775418960	13880	13870	13880	13850	508
454	20241230	135900	2768376450	13870	13870	13870	13870	19
455	20241230	135800	2768112920	13860	13860	13870	13860	248
456	20241230	135700	2764675500	13860	13880	13880	13860	359
457	20241230	135600	2759699300	13880	13880	13890	13870	876
458	20241230	135500	2747542880	13870	13890	13890	13870	31
459	20241230	135400	2747112490	13890	13870	13890	13870	196
460	20241230	135300	2744391030	13890	13860	13890	13860	30
461	20241230	135200	2743974630	13860	13910	13910	13860	1452
462	20241230	135100	2723822520	13910	13890	13910	13890	3775
463	20241230	135000	2671353040	13900	13880	13900	13880	1696
464	20241230	134900	2647803620	13880	13880	13880	13870	318
465	20241230	134800	2643392210	13880	13870	13880	13870	438
466	20241230	134700	2637316650	13880	13870	13880	13870	848
467	20241230	134600	2625551770	13870	13860	13870	13850	468
468	20241230	134500	2619065440	13870	13850	13880	13850	1281
469	20241230	134400	2601297490	13860	13850	13860	13850	165
470	20241230	134300	2599011950	13860	13860	13860	13850	199
471	20241230	134200	2596255160	13860	13850	13860	13850	154
472	20241230	134100	2594120810	13850	13850	13850	13840	97
473	20241230	134000	2592777870	13860	13860	13870	13860	716
474	20241230	133900	2582853990	13860	13840	13860	13840	415
475	20241230	133800	2577105560	13840	13840	13840	13830	154
476	20241230	133700	2574974850	13840	13840	13840	13840	90
477	20241230	133600	2573729250	13840	13850	13850	13840	216
478	20241230	133500	2570739380	13850	13860	13860	13840	932
479	20241230	133400	2557824980	13860	13860	13870	13860	26
480	20241230	133300	2557464540	13870	13860	13870	13860	73
481	20241230	133200	2556452060	13870	13860	13870	13860	657
482	20241230	133100	2547339700	13870	13860	13870	13860	311
483	20241230	133000	2543026650	13860	13840	13870	13840	1429
484	20241230	132900	2523221370	13850	13850	13850	13850	202
485	20241230	132800	2520423670	13860	13860	13870	13850	415
486	20241230	132700	2514674710	13860	13860	13870	13860	158
487	20241230	132600	2512484700	13860	13850	13870	13840	1880
488	20241230	132500	2486443100	13850	13820	13850	13820	1700
489	20241230	132400	2462917490	13820	13830	13830	13820	123
490	20241230	132300	2461216500	13830	13820	13830	13820	723
491	20241230	132200	2451218790	13820	13820	13820	13800	124
492	20241230	132100	2449505730	13820	13830	13830	13820	184
493	20241230	132000	2446962160	13830	13800	13830	13800	2166
494	20241230	131900	2417039330	13800	13780	13800	13770	801
495	20241230	131800	2405992490	13780	13780	13780	13770	172
496	20241230	131700	2403622430	13780	13790	13800	13780	353
497	20241230	131600	2398755450	13800	13800	13800	13790	169
498	20241230	131500	2396424120	13790	13800	13800	13790	229
499	20241230	131400	2393264050	13810	13800	13810	13800	796
500	20241230	131300	2382274150	13810	13800	13810	13790	515
501	20241230	131200	2375166930	13800	13780	13800	13780	3695
502	20241230	131100	2324203510	13780	13750	13780	13750	1242
503	20241230	131000	2307102690	13750	13750	13760	13750	55
504	20241230	130900	2306346270	13760	13760	13760	13750	33
505	20241230	130800	2305892290	13760	13750	13760	13750	52
506	20241230	130700	2305177140	13750	13750	13750	13740	594
507	20241230	130600	2297011340	13750	13770	13770	13750	6
508	20241230	130500	2296928760	13770	13770	13770	13750	130
509	20241230	130400	2295138780	13770	13730	13770	13730	140
510	20241230	130300	2293213780	13730	13760	13770	13730	500
511	20241230	130200	2286338530	13760	13750	13760	13750	361
512	20241230	130100	2281374700	13760	13750	13760	13750	45
513	20241230	130000	2280755550	13760	13760	13760	13750	80
514	20241230	125900	2279654770	13760	13780	13780	13760	403
515	20241230	125800	2274102580	13780	13790	13800	13780	1163
516	20241230	125700	2258064800	13800	13760	13800	13760	408
517	20241230	125600	2252440380	13750	13750	13800	13750	5667
518	20241230	125500	2174458760	13750	13750	13750	13740	186
519	20241230	125400	2171901320	13750	13670	13750	13670	3221
520	20241230	125300	2127704550	13680	13680	13680	13680	33
521	20241230	125200	2127253110	13680	13680	13680	13680	5
522	20241230	125100	2127184710	13670	13670	13670	13670	2
523	20241230	125000	2127157370	13680	13630	13680	13630	415
524	20241230	124900	2121489330	13650	13650	13650	13630	351
525	20241230	124800	2116698390	13610	13610	13610	13610	0
526	20241230	124700	2116698390	13610	13650	13650	13610	485
527	20241230	124600	2110084880	13640	13650	13650	13640	210
528	20241230	124500	2107218560	13640	13640	13670	13640	45
529	20241230	124400	2106604540	13670	13670	13670	13630	531
530	20241230	124300	2099355970	13670	13670	13670	13670	0
531	20241230	124200	2099355970	13670	13660	13670	13660	74
532	20241230	124100	2098345070	13640	13640	13640	13630	31
533	20241230	124000	2097922380	13640	13630	13640	13630	9
534	20241230	123900	2097799690	13640	13650	13670	13630	172
535	20241230	123800	2095452110	13650	13650	13650	13650	6
536	20241230	123700	2095370210	13670	13650	13670	13650	68
537	20241230	123600	2094441260	13660	13660	13660	13660	0
538	20241230	123500	2094441260	13660	13650	13660	13650	89
539	20241230	123400	2093226280	13650	13670	13670	13640	496
540	20241230	123300	2086458900	13670	13670	13670	13640	230
541	20241230	123200	2083316420	13670	13650	13670	13650	257
542	20241230	123100	2079807330	13640	13650	13650	13640	191
543	20241230	123000	2077201720	13640	13660	13670	13640	258
544	20241230	122900	2073678640	13660	13660	13670	13660	117
545	20241230	122800	2072080230	13670	13670	13670	13670	19
546	20241230	122700	2071820500	13670	13670	13670	13660	390
547	20241230	122600	2066490390	13670	13680	13680	13670	45
548	20241230	122500	2065874800	13690	13670	13690	13670	367
549	20241230	122400	2060853370	13670	13650	13670	13650	184
550	20241230	122300	2058339910	13660	13660	13660	13660	33
551	20241230	122200	2057889130	13640	13680	13690	13640	825
552	20241230	122100	2046603740	13680	13640	13680	13640	247
553	20241230	122000	2043226780	13650	13640	13650	13630	451
554	20241230	121900	2037072590	13650	13620	13650	13620	367
555	20241230	121800	2032066340	13620	13590	13620	13590	112
556	20241230	121700	2030542530	13600	13590	13600	13590	259
557	20241230	121600	2027020350	13600	13600	13600	13590	349
558	20241230	121500	2022274090	13600	13600	13600	13600	64
559	20241230	121400	2021403690	13620	13610	13620	13600	633
560	20241230	121300	2012791240	13610	13620	13630	13610	169
561	20241230	121200	2010489650	13610	13620	13640	13610	69
562	20241230	121100	2009549360	13620	13620	13620	13620	501
563	20241230	121000	2002725740	13620	13630	13640	13610	628
564	20241230	120900	1994172080	13630	13630	13640	13610	71
565	20241230	120800	1993204940	13640	13640	13640	13640	2
566	20241230	120700	1993177660	13640	13640	13640	13630	516
567	20241230	120600	1986141110	13650	13650	13650	13650	0
568	20241230	120500	1986141110	13650	13640	13650	13610	1038
569	20241230	120400	1972001310	13650	13670	13680	13650	1044
570	20241230	120300	1957744470	13670	13690	13690	13660	501
571	20241230	120200	1950898650	13690	13680	13690	13670	330
572	20241230	120100	1946383170	13680	13670	13690	13670	81
573	20241230	120000	1945275670	13660	13690	13690	13660	23
574	20241230	115900	1944960880	13700	13700	13700	13700	43
575	20241230	115800	1944371780	13650	13670	13700	13650	1239
576	20241230	115700	1927416310	13670	13620	13670	13620	1480
577	20241230	115600	1907197420	13650	13650	13670	13620	142
578	20241230	115500	1905261870	13620	13650	13650	13620	247
579	20241230	115400	1901893920	13620	13640	13650	13620	47
580	20241230	115300	1901252710	13650	13670	13670	13650	206
581	20241230	115200	1898438490	13700	13700	13700	13700	0
582	20241230	115100	1898438490	13700	13700	13700	13670	349
583	20241230	115000	1893665620	13680	13720	13730	13680	527
584	20241230	114900	1886444030	13720	13600	13720	13600	12098
585	20241230	114800	1721143920	13600	13600	13600	13600	141
586	20241230	114700	1719226320	13600	13600	13600	13600	130
587	20241230	114600	1717458320	13600	13580	13600	13570	567
588	20241230	114500	1709758450	13600	13600	13600	13600	0
589	20241230	114400	1709758450	13600	13550	13610	13550	644
590	20241230	114300	1701000930	13600	13600	13600	13600	93
591	20241230	114200	1699736130	13600	13540	13600	13540	353
592	20241230	114100	1694952460	13600	13540	13600	13540	240
593	20241230	114000	1691688770	13530	13590	13590	13530	248
594	20241230	113900	1688327910	13610	13570	13610	13540	2002
595	20241230	113800	1661120240	13570	13580	13580	13550	494
596	20241230	113700	1654421670	13580	13560	13580	13560	275
597	20241230	113600	1650688270	13570	13580	13580	13570	52
598	20241230	113500	1649982360	13580	13550	13580	13540	164
599	20241230	113400	1647761570	13580	13580	13580	13550	388
600	20241230	113300	1642494970	13580	13600	13600	13580	217
601	20241230	113200	1639546980	13600	13600	13600	13600	53
602	20241230	113100	1638826180	13600	13600	13610	13600	635
603	20241230	113000	1630185610	13610	13600	13610	13600	160
604	20241230	112900	1628008290	13590	13580	13610	13580	788
605	20241230	112800	1617295640	13570	13560	13570	13560	901
606	20241230	112700	1605069450	13560	13560	13560	13560	41
607	20241230	112600	1604513490	13510	13520	13560	13510	265
608	20241230	112500	1600928430	13520	13570	13570	13520	26
609	20241230	112400	1600576810	13570	13570	13570	13570	0
610	20241230	112300	1600576810	13570	13530	13570	13500	559
611	20241230	112200	1593023160	13530	13500	13530	13500	290
612	20241230	112100	1589106960	13540	13540	13540	13540	3
613	20241230	112000	1589066340	13550	13550	13550	13550	0
614	20241230	111900	1589066340	13550	13510	13550	13510	236
615	20241230	111800	1585876670	13510	13510	13510	13510	40
616	20241230	111700	1585336270	13500	13540	13550	13500	393
617	20241230	111600	1580017840	13550	13560	13570	13550	260
618	20241230	111500	1576492860	13560	13560	13560	13560	1
619	20241230	111400	1576479300	13560	13560	13560	13560	77
620	20241230	111300	1575435180	13570	13570	13570	13560	228
621	20241230	111200	1572342510	13570	13600	13600	13570	94
622	20241230	111100	1571066900	13600	13600	13600	13580	270
623	20241230	111000	1567400020	13590	13600	13600	13590	40
624	20241230	110900	1566856380	13600	13600	13600	13590	397
625	20241230	110800	1561460680	13600	13620	13620	13600	9
626	20241230	110700	1561338140	13620	13600	13620	13600	243
627	20241230	110600	1558032640	13600	13620	13620	13600	242
628	20241230	110500	1554739310	13630	13630	13630	13610	999
629	20241230	110400	1541128370	13630	13600	13630	13600	173
630	20241230	110300	1538772050	13600	13580	13620	13580	556
631	20241230	110200	1531206910	13570	13580	13590	13570	940
632	20241230	110100	1518441350	13590	13590	13590	13590	218
633	20241230	110000	1515478730	13590	13590	13590	13580	414
634	20241230	105900	1509852490	13600	13600	13600	13600	40
635	20241230	105800	1509308490	13580	13610	13620	13580	409
636	20241230	105700	1503744900	13610	13590	13610	13590	507
637	20241230	105600	1496847750	13590	13560	13600	13560	1584
638	20241230	105500	1475326100	13550	13570	13570	13550	104
639	20241230	105400	1473916740	13570	13570	13570	13570	26
640	20241230	105300	1473563920	13570	13570	13580	13570	297
641	20241230	105200	1469533290	13570	13570	13570	13570	119
642	20241230	105100	1467918460	13580	13510	13580	13500	1423
643	20241230	105000	1448662290	13550	13550	13550	13550	14
644	20241230	104900	1448472590	13560	13530	13560	13510	571
645	20241230	104800	1440755110	13530	13540	13560	13520	842
646	20241230	104700	1429360130	13540	13560	13560	13530	337
647	20241230	104600	1424794490	13580	13580	13580	13580	0
648	20241230	104500	1424794490	13580	13580	13580	13570	348
649	20241230	104400	1420068850	13580	13580	13580	13570	298
650	20241230	104300	1416022030	13580	13580	13580	13580	25
651	20241230	104200	1415682530	13580	13570	13580	13560	359
652	20241230	104100	1410810380	13580	13570	13580	13560	668
653	20241230	104000	1401746370	13580	13550	13580	13550	1169
654	20241230	103900	1385882340	13550	13550	13550	13550	195
655	20241230	103800	1383240090	13550	13550	13550	13550	35
656	20241230	103700	1382765840	13540	13520	13540	13510	1169
657	20241230	103600	1366939770	13520	13530	13530	13520	7
658	20241230	103500	1366845080	13530	13540	13540	13510	21
659	20241230	103400	1366560820	13540	13540	13540	13540	0
660	20241230	103300	1366560820	13540	13490	13540	13490	180
661	20241230	103200	1364129420	13490	13470	13490	13470	203
662	20241230	103100	1361392570	13480	13480	13490	13470	508
663	20241230	103000	1354544990	13540	13550	13550	13490	1190
664	20241230	102900	1338469060	13570	13550	13570	13550	86
665	20241230	102800	1337303080	13550	13550	13580	13550	71
666	20241230	102700	1336340510	13570	13560	13570	13550	207
667	20241230	102600	1333533210	13560	13520	13560	13520	168
668	20241230	102500	1331258330	13520	13510	13560	13510	1968
669	20241230	102400	1304618560	13510	13540	13540	13510	553
670	20241230	102300	1297140600	13550	13550	13550	13550	0
671	20241230	102200	1297140600	13550	13490	13550	13490	273
672	20241230	102100	1293452930	13490	13500	13500	13490	327
673	20241230	102000	1289039280	13490	13490	13490	13490	2
674	20241230	101900	1289012300	13500	13490	13500	13490	254
675	20241230	101800	1285584160	13490	13480	13490	13480	151
676	20241230	101700	1283547740	13470	13460	13470	13450	377
677	20241230	101600	1278471840	13470	13460	13470	13450	306
678	20241230	101500	1274354170	13460	13450	13460	13450	363
679	20241230	101400	1269471500	13450	13470	13470	13440	374
680	20241230	101300	1264440000	13500	13500	13500	13490	75
681	20241230	101200	1263427510	13500	13500	13540	13460	428
682	20241230	101100	1257650740	13540	13490	13550	13490	2673
683	20241230	101000	1221560030	13500	13490	13500	13490	210
684	20241230	100900	1218726910	13490	13450	13560	13450	999
685	20241230	100800	1205243980	13450	13470	13500	13450	437
686	20241230	100700	1199357790	13470	13470	13500	13470	207
687	20241230	100600	1196568900	13470	13450	13470	13450	426
688	20241230	100500	1190838740	13460	13500	13500	13460	80
689	20241230	100400	1189761560	13500	13510	13510	13500	66
690	20241230	100300	1188870350	13500	13500	13500	13500	93
691	20241230	100200	1187614850	13500	13500	13500	13500	93
692	20241230	100100	1186359350	13500	13460	13500	13460	620
693	20241230	100000	1178009090	13500	13580	13580	13500	1051
694	20241230	095900	1163797180	13580	13580	13590	13580	1278
695	20241230	095800	1146440780	13580	13500	13580	13500	645
696	20241230	095700	1137696620	13510	13500	13520	13500	135
697	20241230	095600	1135872880	13500	13440	13500	13440	445
698	20241230	095500	1129870720	13500	13460	13500	13430	470
699	20241230	095400	1123548450	13460	13500	13510	13460	1553
700	20241230	095300	1102586720	13500	13500	13500	13470	745
701	20241230	095200	1092541360	13500	13520	13520	13500	691
702	20241230	095100	1083208990	13540	13590	13590	13540	962
703	20241230	095000	1070157520	13590	13610	13610	13590	1096
704	20241230	094900	1055253260	13600	13640	13640	13600	885
705	20241230	094800	1043194200	13650	13650	13660	13620	752
706	20241230	094700	1032930620	13650	13640	13660	13620	830
707	20241230	094600	1021609520	13640	13620	13660	13590	2121
708	20241230	094500	992722160	13590	13570	13630	13570	971
709	20241230	094400	979528700	13570	13630	13660	13570	3542
710	20241230	094300	931350460	13620	13700	13710	13580	5124
711	20241230	094200	861485080	13710	13550	13770	13530	8397
712	20241230	094100	746989380	13490	13540	13590	13470	1525
713	20241230	094000	726388410	13600	13370	13600	13370	3645
714	20241230	093900	677264950	13330	13310	13390	13300	2629
715	20241230	093800	642200310	13310	13330	13330	13300	219
716	20241230	093700	639284440	13330	13330	13330	13320	1050
717	20241230	093600	625288390	13330	13290	13330	13260	1157
718	20241230	093500	609870600	13260	13250	13290	13250	658
719	20241230	093400	601146040	13240	13230	13290	13230	169
720	20241230	093300	598905970	13220	13220	13230	13220	160
721	20241230	093200	596790500	13230	13140	13230	13140	603
722	20241230	093100	588831440	13200	13130	13200	13130	1640
723	20241230	093000	567264890	13100	13100	13120	13100	512
724	20241230	092900	560549480	13100	13090	13100	13090	77
725	20241230	092800	559541100	13090	13030	13090	13030	114
726	20241230	092700	558049560	13020	13040	13050	13020	371
727	20241230	092600	553209580	13040	13010	13040	13000	284
728	20241230	092500	549517080	13010	13040	13040	13010	156
729	20241230	092400	547485870	13040	13040	13040	13000	155
730	20241230	092300	545464840	13040	12990	13040	12990	200
731	20241230	092200	542861690	13020	12990	13020	12980	1310
732	20241230	092100	525849610	13000	12980	13000	12960	4745
733	20241230	092000	464319840	12990	13040	13040	12990	4022
734	20241230	091900	412000090	13010	13010	13050	13010	769
735	20241230	091800	401989400	13030	13060	13060	13020	799
736	20241230	091700	391579490	13040	13050	13060	13010	853
737	20241230	091600	380465540	13060	13060	13060	13030	571
738	20241230	091500	373017830	13060	13100	13100	13050	1449
739	20241230	091400	354081280	13100	13100	13140	13080	365
740	20241230	091300	349294540	13100	13130	13300	13100	3414
741	20241230	091200	304447100	13150	13150	13150	13120	359
742	20241230	091100	299732130	13150	13180	13180	13130	580
743	20241230	091000	292102930	13150	13180	13190	13150	545
744	20241230	090900	284929410	13180	13100	13180	13070	11188
745	20241230	090800	138150610	13100	13060	13100	13060	960
746	20241230	090700	125575810	13030	13060	13060	13030	460
747	20241230	090600	119576630	13030	13030	13030	13020	1418
748	20241230	090500	101100690	13030	13030	13030	13010	1237
749	20241230	090400	85003180	13010	13000	13100	13000	358
750	20241230	090300	80336260	13000	12910	13000	12910	1607
751	20241230	090200	59458390	12910	12880	13000	12820	1550
752	20241230	090100	39459710	12900	13010	13010	12900	658
753	20241230	090000	30944090	13010	13120	13120	12970	2362