KissMeData/316140/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	210900	37303687850	15890	15890	15890	15890	187633
3	20241213	210800	37303687850	15890	15890	15890	15890	0
4	20241213	210700	37303687850	15890	15890	15890	15890	0
5	20241213	210600	37303687850	15890	15890	15890	15890	0
6	20241213	210500	37303687850	15890	15890	15890	15890	0
7	20241213	210400	37303687850	15890	15890	15890	15890	0
8	20241213	210300	37303687850	15890	15890	15890	15890	0
9	20241213	210200	37303687850	15890	15890	15890	15890	0
10	20241213	210100	37303687850	15890	15890	15890	15890	0
11	20241213	210000	37303687850	15890	15890	15890	15890	0
12	20241213	205900	37303687850	15890	15890	15890	15890	0
13	20241213	205800	37303687850	15890	15890	15890	15890	0
14	20241213	205700	37303687850	15890	15890	15890	15890	0
15	20241213	205600	37303687850	15890	15890	15890	15890	0
16	20241213	205500	37303687850	15890	15890	15890	15890	0
17	20241213	205400	37303687850	15890	15890	15890	15890	0
18	20241213	205300	37303687850	15890	15890	15890	15890	0
19	20241213	205200	37303687850	15890	15890	15890	15890	0
20	20241213	205100	37303687850	15890	15890	15890	15890	0
21	20241213	205000	37303687850	15890	15890	15890	15890	0
22	20241213	204900	37303687850	15890	15890	15890	15890	0
23	20241213	204800	37303687850	15890	15890	15890	15890	0
24	20241213	204700	37303687850	15890	15890	15890	15890	0
25	20241213	204600	37303687850	15890	15890	15890	15890	0
26	20241213	204500	37303687850	15890	15890	15890	15890	0
27	20241213	204400	37303687850	15890	15890	15890	15890	0
28	20241213	204300	37303687850	15890	15890	15890	15890	0
29	20241213	204200	37303687850	15890	15890	15890	15890	0
30	20241213	204100	37303687850	15890	15890	15890	15890	0
31	20241213	204000	37303687850	15890	15890	15890	15890	0
32	20241213	203900	37303687850	15890	15890	15890	15890	187633
33	20241213	203800	37303687850	15890	15890	15890	15890	0
34	20241213	203700	37303687850	15890	15890	15890	15890	0
35	20241213	203600	37303687850	15890	15890	15890	15890	0
36	20241213	203500	37303687850	15890	15890	15890	15890	0
37	20241213	203400	37303687850	15890	15890	15890	15890	0
38	20241213	203300	37303687850	15890	15890	15890	15890	0
39	20241213	203200	37303687850	15890	15890	15890	15890	0
40	20241213	203100	37303687850	15890	15890	15890	15890	0
41	20241213	203000	37303687850	15890	15890	15890	15890	0
42	20241213	202900	37303687850	15890	15890	15890	15890	0
43	20241213	202800	37303687850	15890	15890	15890	15890	0
44	20241213	202700	37303687850	15890	15890	15890	15890	0
45	20241213	202600	37303687850	15890	15890	15890	15890	0
46	20241213	202500	37303687850	15890	15890	15890	15890	0
47	20241213	202400	37303687850	15890	15890	15890	15890	0
48	20241213	202300	37303687850	15890	15890	15890	15890	0
49	20241213	202200	37303687850	15890	15890	15890	15890	0
50	20241213	202100	37303687850	15890	15890	15890	15890	0
51	20241213	202000	37303687850	15890	15890	15890	15890	0
52	20241213	201900	37303687850	15890	15890	15890	15890	0
53	20241213	201800	37303687850	15890	15890	15890	15890	0
54	20241213	201700	37303687850	15890	15890	15890	15890	0
55	20241213	201600	37303687850	15890	15890	15890	15890	0
56	20241213	201500	37303687850	15890	15890	15890	15890	0
57	20241213	201400	37303687850	15890	15890	15890	15890	0
58	20241213	201300	37303687850	15890	15890	15890	15890	0
59	20241213	201200	37303687850	15890	15890	15890	15890	0
60	20241213	201100	37303687850	15890	15890	15890	15890	0
61	20241213	201000	37303687850	15890	15890	15890	15890	0
62	20241213	200900	37303687850	15890	15890	15890	15890	187633
63	20241213	200800	37303687850	15890	15890	15890	15890	0
64	20241213	200700	37303687850	15890	15890	15890	15890	0
65	20241213	200600	37303687850	15890	15890	15890	15890	0
66	20241213	200500	37303687850	15890	15890	15890	15890	0
67	20241213	200400	37303687850	15890	15890	15890	15890	0
68	20241213	200300	37303687850	15890	15890	15890	15890	0
69	20241213	200200	37303687850	15890	15890	15890	15890	0
70	20241213	200100	37303687850	15890	15890	15890	15890	0
71	20241213	200000	37303687850	15890	15890	15890	15890	0
72	20241213	195900	37303687850	15890	15890	15890	15890	0
73	20241213	195800	37303687850	15890	15890	15890	15890	0
74	20241213	195700	37303687850	15890	15890	15890	15890	0
75	20241213	195600	37303687850	15890	15890	15890	15890	0
76	20241213	195500	37303687850	15890	15890	15890	15890	0
77	20241213	195400	37303687850	15890	15890	15890	15890	0
78	20241213	195300	37303687850	15890	15890	15890	15890	0
79	20241213	195200	37303687850	15890	15890	15890	15890	0
80	20241213	195100	37303687850	15890	15890	15890	15890	0
81	20241213	195000	37303687850	15890	15890	15890	15890	0
82	20241213	194900	37303687850	15890	15890	15890	15890	0
83	20241213	194800	37303687850	15890	15890	15890	15890	0
84	20241213	194700	37303687850	15890	15890	15890	15890	0
85	20241213	194600	37303687850	15890	15890	15890	15890	0
86	20241213	194500	37303687850	15890	15890	15890	15890	0
87	20241213	194400	37303687850	15890	15890	15890	15890	0
88	20241213	194300	37303687850	15890	15890	15890	15890	0
89	20241213	194200	37303687850	15890	15890	15890	15890	0
90	20241213	194100	37303687850	15890	15890	15890	15890	0
91	20241213	194000	37303687850	15890	15890	15890	15890	0
92	20241213	193900	37303687850	15890	15890	15890	15890	187633
93	20241213	193800	37303687850	15890	15890	15890	15890	0
94	20241213	193700	37303687850	15890	15890	15890	15890	0
95	20241213	193600	37303687850	15890	15890	15890	15890	0
96	20241213	193500	37303687850	15890	15890	15890	15890	0
97	20241213	193400	37303687850	15890	15890	15890	15890	0
98	20241213	193300	37303687850	15890	15890	15890	15890	0
99	20241213	193200	37303687850	15890	15890	15890	15890	0
100	20241213	193100	37303687850	15890	15890	15890	15890	0
101	20241213	193000	37303687850	15890	15890	15890	15890	0
102	20241213	192900	37303687850	15890	15890	15890	15890	0
103	20241213	192800	37303687850	15890	15890	15890	15890	0
104	20241213	192700	37303687850	15890	15890	15890	15890	0
105	20241213	192600	37303687850	15890	15890	15890	15890	0
106	20241213	192500	37303687850	15890	15890	15890	15890	0
107	20241213	192400	37303687850	15890	15890	15890	15890	0
108	20241213	192300	37303687850	15890	15890	15890	15890	0
109	20241213	192200	37303687850	15890	15890	15890	15890	0
110	20241213	192100	37303687850	15890	15890	15890	15890	0
111	20241213	192000	37303687850	15890	15890	15890	15890	0
112	20241213	191900	37303687850	15890	15890	15890	15890	0
113	20241213	191800	37303687850	15890	15890	15890	15890	0
114	20241213	191700	37303687850	15890	15890	15890	15890	0
115	20241213	191600	37303687850	15890	15890	15890	15890	0
116	20241213	191500	37303687850	15890	15890	15890	15890	0
117	20241213	191400	37303687850	15890	15890	15890	15890	0
118	20241213	191300	37303687850	15890	15890	15890	15890	0
119	20241213	191200	37303687850	15890	15890	15890	15890	0
120	20241213	191100	37303687850	15890	15890	15890	15890	0
121	20241213	191000	37303687850	15890	15890	15890	15890	0
122	20241213	190900	37303687850	15890	15890	15890	15890	187633
123	20241213	190800	37303687850	15890	15890	15890	15890	0
124	20241213	190700	37303687850	15890	15890	15890	15890	0
125	20241213	190600	37303687850	15890	15890	15890	15890	0
126	20241213	190500	37303687850	15890	15890	15890	15890	0
127	20241213	190400	37303687850	15890	15890	15890	15890	0
128	20241213	190300	37303687850	15890	15890	15890	15890	0
129	20241213	190200	37303687850	15890	15890	15890	15890	0
130	20241213	190100	37303687850	15890	15890	15890	15890	0
131	20241213	190000	37303687850	15890	15890	15890	15890	0
132	20241213	185900	37303687850	15890	15890	15890	15890	0
133	20241213	185800	37303687850	15890	15890	15890	15890	0
134	20241213	185700	37303687850	15890	15890	15890	15890	0
135	20241213	185600	37303687850	15890	15890	15890	15890	0
136	20241213	185500	37303687850	15890	15890	15890	15890	0
137	20241213	185400	37303687850	15890	15890	15890	15890	0
138	20241213	185300	37303687850	15890	15890	15890	15890	0
139	20241213	185200	37303687850	15890	15890	15890	15890	0
140	20241213	185100	37303687850	15890	15890	15890	15890	0
141	20241213	185000	37303687850	15890	15890	15890	15890	0
142	20241213	184900	37303687850	15890	15890	15890	15890	0
143	20241213	184800	37303687850	15890	15890	15890	15890	0
144	20241213	184700	37303687850	15890	15890	15890	15890	0
145	20241213	184600	37303687850	15890	15890	15890	15890	0
146	20241213	184500	37303687850	15890	15890	15890	15890	0
147	20241213	184400	37303687850	15890	15890	15890	15890	0
148	20241213	184300	37303687850	15890	15890	15890	15890	0
149	20241213	184200	37303687850	15890	15890	15890	15890	0
150	20241213	184100	37303687850	15890	15890	15890	15890	0
151	20241213	184000	37303687850	15890	15890	15890	15890	0
152	20241213	183900	37303687850	15890	15890	15890	15890	187633
153	20241213	183800	37303687850	15890	15890	15890	15890	0
154	20241213	183700	37303687850	15890	15890	15890	15890	0
155	20241213	183600	37303687850	15890	15890	15890	15890	0
156	20241213	183500	37303687850	15890	15890	15890	15890	0
157	20241213	183400	37303687850	15890	15890	15890	15890	0
158	20241213	183300	37303687850	15890	15890	15890	15890	0
159	20241213	183200	37303687850	15890	15890	15890	15890	0
160	20241213	183100	37303687850	15890	15890	15890	15890	0
161	20241213	183000	37303687850	15890	15890	15890	15890	0
162	20241213	182900	37303687850	15890	15890	15890	15890	0
163	20241213	182800	37303687850	15890	15890	15890	15890	0
164	20241213	182700	37303687850	15890	15890	15890	15890	0
165	20241213	182600	37303687850	15890	15890	15890	15890	0
166	20241213	182500	37303687850	15890	15890	15890	15890	0
167	20241213	182400	37303687850	15890	15890	15890	15890	0
168	20241213	182300	37303687850	15890	15890	15890	15890	0
169	20241213	182200	37303687850	15890	15890	15890	15890	0
170	20241213	182100	37303687850	15890	15890	15890	15890	0
171	20241213	182000	37303687850	15890	15890	15890	15890	0
172	20241213	181900	37303687850	15890	15890	15890	15890	0
173	20241213	181800	37303687850	15890	15890	15890	15890	0
174	20241213	181700	37303687850	15890	15890	15890	15890	0
175	20241213	181600	37303687850	15890	15890	15890	15890	0
176	20241213	181500	37303687850	15890	15890	15890	15890	0
177	20241213	181400	37303687850	15890	15890	15890	15890	0
178	20241213	181300	37303687850	15890	15890	15890	15890	0
179	20241213	181200	37303687850	15890	15890	15890	15890	0
180	20241213	181100	37303687850	15890	15890	15890	15890	0
181	20241213	181000	37303687850	15890	15890	15890	15890	0
182	20241213	180900	37303687850	15890	15890	15890	15890	187633
183	20241213	180800	37303687850	15890	15890	15890	15890	0
184	20241213	180700	37303687850	15890	15890	15890	15890	0
185	20241213	180600	37303687850	15890	15890	15890	15890	0
186	20241213	180500	37303687850	15890	15890	15890	15890	0
187	20241213	180400	37303687850	15890	15890	15890	15890	0
188	20241213	180300	37303687850	15890	15890	15890	15890	0
189	20241213	180200	37303687850	15890	15890	15890	15890	0
190	20241213	180100	37303687850	15890	15890	15890	15890	0
191	20241213	180000	37303687850	15890	15890	15890	15890	0
192	20241213	175900	37303687850	15890	15890	15890	15890	0
193	20241213	175800	37303687850	15890	15890	15890	15890	0
194	20241213	175700	37303687850	15890	15890	15890	15890	0
195	20241213	175600	37303687850	15890	15890	15890	15890	0
196	20241213	175500	37303687850	15890	15890	15890	15890	0
197	20241213	175400	37303687850	15890	15890	15890	15890	0
198	20241213	175300	37303687850	15890	15890	15890	15890	0
199	20241213	175200	37303687850	15890	15890	15890	15890	0
200	20241213	175100	37303687850	15890	15890	15890	15890	0
201	20241213	175000	37303687850	15890	15890	15890	15890	0
202	20241213	174900	37303687850	15890	15890	15890	15890	0
203	20241213	174800	37303687850	15890	15890	15890	15890	0
204	20241213	174700	37303687850	15890	15890	15890	15890	0
205	20241213	174600	37303687850	15890	15890	15890	15890	0
206	20241213	174500	37303687850	15890	15890	15890	15890	0
207	20241213	174400	37303687850	15890	15890	15890	15890	0
208	20241213	174300	37303687850	15890	15890	15890	15890	0
209	20241213	174200	37303687850	15890	15890	15890	15890	0
210	20241213	174100	37303687850	15890	15890	15890	15890	0
211	20241213	174000	37303687850	15890	15890	15890	15890	0
212	20241213	173900	37303687850	15890	15890	15890	15890	187633
213	20241213	173800	37303687850	15890	15890	15890	15890	0
214	20241213	173700	37303687850	15890	15890	15890	15890	0
215	20241213	173600	37303687850	15890	15890	15890	15890	0
216	20241213	173500	37303687850	15890	15890	15890	15890	0
217	20241213	173400	37303687850	15890	15890	15890	15890	0
218	20241213	173300	37303687850	15890	15890	15890	15890	0
219	20241213	173200	37303687850	15890	15890	15890	15890	0
220	20241213	173100	37303687850	15890	15890	15890	15890	0
221	20241213	173000	37303687850	15890	15890	15890	15890	0
222	20241213	172900	37303687850	15890	15890	15890	15890	0
223	20241213	172800	37303687850	15890	15890	15890	15890	0
224	20241213	172700	37303687850	15890	15890	15890	15890	0
225	20241213	172600	37303687850	15890	15890	15890	15890	0
226	20241213	172500	37303687850	15890	15890	15890	15890	0
227	20241213	172400	37303687850	15890	15890	15890	15890	0
228	20241213	172300	37303687850	15890	15890	15890	15890	0
229	20241213	172200	37303687850	15890	15890	15890	15890	0
230	20241213	172100	37303687850	15890	15890	15890	15890	0
231	20241213	172000	37303687850	15890	15890	15890	15890	0
232	20241213	171900	37303687850	15890	15890	15890	15890	0
233	20241213	171800	37303687850	15890	15890	15890	15890	0
234	20241213	171700	37303687850	15890	15890	15890	15890	0
235	20241213	171600	37303687850	15890	15890	15890	15890	0
236	20241213	171500	37303687850	15890	15890	15890	15890	0
237	20241213	171400	37303687850	15890	15890	15890	15890	0
238	20241213	171300	37303687850	15890	15890	15890	15890	0
239	20241213	171200	37303687850	15890	15890	15890	15890	0
240	20241213	171100	37303687850	15890	15890	15890	15890	0
241	20241213	171000	37303687850	15890	15890	15890	15890	0
242	20241213	170900	37303687850	15890	15890	15890	15890	187633
243	20241213	170800	37303687850	15890	15890	15890	15890	0
244	20241213	170700	37303687850	15890	15890	15890	15890	0
245	20241213	170600	37303687850	15890	15890	15890	15890	0
246	20241213	170500	37303687850	15890	15890	15890	15890	0
247	20241213	170400	37303687850	15890	15890	15890	15890	0
248	20241213	170300	37303687850	15890	15890	15890	15890	0
249	20241213	170200	37303687850	15890	15890	15890	15890	0
250	20241213	170100	37303687850	15890	15890	15890	15890	0
251	20241213	170000	37303687850	15890	15890	15890	15890	0
252	20241213	165900	37303687850	15890	15890	15890	15890	0
253	20241213	165800	37303687850	15890	15890	15890	15890	0
254	20241213	165700	37303687850	15890	15890	15890	15890	0
255	20241213	165600	37303687850	15890	15890	15890	15890	0
256	20241213	165500	37303687850	15890	15890	15890	15890	0
257	20241213	165400	37303687850	15890	15890	15890	15890	0
258	20241213	165300	37303687850	15890	15890	15890	15890	0
259	20241213	165200	37303687850	15890	15890	15890	15890	0
260	20241213	165100	37303687850	15890	15890	15890	15890	0
261	20241213	165000	37303687850	15890	15890	15890	15890	0
262	20241213	164900	37303687850	15890	15890	15890	15890	0
263	20241213	164800	37303687850	15890	15890	15890	15890	0
264	20241213	164700	37303687850	15890	15890	15890	15890	0
265	20241213	164600	37303687850	15890	15890	15890	15890	0
266	20241213	164500	37303687850	15890	15890	15890	15890	0
267	20241213	164400	37303687850	15890	15890	15890	15890	0
268	20241213	164300	37303687850	15890	15890	15890	15890	0
269	20241213	164200	37303687850	15890	15890	15890	15890	0
270	20241213	164100	37303687850	15890	15890	15890	15890	0
271	20241213	164000	37303687850	15890	15890	15890	15890	0
272	20241213	163900	37303687850	15890	15890	15890	15890	187633
273	20241213	163800	37303687850	15890	15890	15890	15890	0
274	20241213	163700	37303687850	15890	15890	15890	15890	0
275	20241213	163600	37303687850	15890	15890	15890	15890	0
276	20241213	163500	37303687850	15890	15890	15890	15890	0
277	20241213	163400	37303687850	15890	15890	15890	15890	0
278	20241213	163300	37303687850	15890	15890	15890	15890	0
279	20241213	163200	37303687850	15890	15890	15890	15890	0
280	20241213	163100	37303687850	15890	15890	15890	15890	0
281	20241213	163000	37303687850	15890	15890	15890	15890	0
282	20241213	162900	37303687850	15890	15890	15890	15890	0
283	20241213	162800	37303687850	15890	15890	15890	15890	0
284	20241213	162700	37303687850	15890	15890	15890	15890	0
285	20241213	162600	37303687850	15890	15890	15890	15890	0
286	20241213	162500	37303687850	15890	15890	15890	15890	0
287	20241213	162400	37303687850	15890	15890	15890	15890	0
288	20241213	162300	37303687850	15890	15890	15890	15890	0
289	20241213	162200	37303687850	15890	15890	15890	15890	0
290	20241213	162100	37303687850	15890	15890	15890	15890	0
291	20241213	162000	37303687850	15890	15890	15890	15890	0
292	20241213	161900	37303687850	15890	15890	15890	15890	0
293	20241213	161800	37303687850	15890	15890	15890	15890	0
294	20241213	161700	37303687850	15890	15890	15890	15890	0
295	20241213	161600	37303687850	15890	15890	15890	15890	0
296	20241213	161500	37303687850	15890	15890	15890	15890	0
297	20241213	161400	37303687850	15890	15890	15890	15890	0
298	20241213	161300	37303687850	15890	15890	15890	15890	0
299	20241213	161200	37303687850	15890	15890	15890	15890	0
300	20241213	161100	37303687850	15890	15890	15890	15890	0
301	20241213	161000	37303687850	15890	15890	15890	15890	0
302	20241213	160900	37303687850	15890	15890	15890	15890	187633
303	20241213	160800	37303687850	15890	15890	15890	15890	0
304	20241213	160700	37303687850	15890	15890	15890	15890	0
305	20241213	160600	37303687850	15890	15890	15890	15890	0
306	20241213	160500	37303687850	15890	15890	15890	15890	0
307	20241213	160400	37303687850	15890	15890	15890	15890	0
308	20241213	160300	37303687850	15890	15890	15890	15890	0
309	20241213	160200	37303687850	15890	15890	15890	15890	0
310	20241213	160100	37303687850	15890	15890	15890	15890	0
311	20241213	160000	37303687850	15890	15890	15890	15890	0
312	20241213	155900	37303687850	15890	15890	15890	15890	0
313	20241213	155800	37303687850	15890	15890	15890	15890	0
314	20241213	155700	37303687850	15890	15890	15890	15890	0
315	20241213	155600	37303687850	15890	15890	15890	15890	0
316	20241213	155500	37303687850	15890	15890	15890	15890	0
317	20241213	155400	37303687850	15890	15890	15890	15890	0
318	20241213	155300	37303687850	15890	15890	15890	15890	0
319	20241213	155200	37303687850	15890	15890	15890	15890	0
320	20241213	155100	37303687850	15890	15890	15890	15890	0
321	20241213	155000	37303687850	15890	15890	15890	15890	0
322	20241213	154900	37303687850	15890	15890	15890	15890	0
323	20241213	154800	37303687850	15890	15890	15890	15890	0
324	20241213	154700	37303687850	15890	15890	15890	15890	0
325	20241213	154600	37303687850	15890	15890	15890	15890	0
326	20241213	154500	37303687850	15890	15890	15890	15890	0
327	20241213	154400	37303687850	15890	15890	15890	15890	0
328	20241213	154300	37303687850	15890	15890	15890	15890	0
329	20241213	154200	37303687850	15890	15890	15890	15890	0
330	20241213	154100	37303687850	15890	15890	15890	15890	0
331	20241213	154000	37303687850	15890	15890	15890	15890	0
332	20241213	153900	37303687850	15890	15890	15890	15890	187633
333	20241213	153800	37303687850	15890	15890	15890	15890	0
334	20241213	153700	37303687850	15890	15890	15890	15890	0
335	20241213	153600	37303687850	15890	15890	15890	15890	0
336	20241213	153500	37303687850	15890	15890	15890	15890	0
337	20241213	153400	37303687850	15890	15890	15890	15890	0
338	20241213	153300	37303687850	15890	15890	15890	15890	0
339	20241213	153200	37303687850	15890	15890	15890	15890	0
340	20241213	153100	37303687850	15890	15890	15890	15890	0
341	20241213	153000	37303687850	15890	15890	15890	15890	187633
342	20241213	152900	34322199480	15820	15820	15820	15820	0
343	20241213	152800	34322199480	15820	15820	15820	15820	0
344	20241213	152700	34322199480	15820	15820	15820	15820	0
345	20241213	152600	34322199480	15820	15820	15820	15820	0
346	20241213	152500	34322199480	15820	15820	15820	15820	0
347	20241213	152400	34322199480	15820	15820	15820	15820	0
348	20241213	152300	34322199480	15820	15820	15820	15820	0
349	20241213	152200	34322199480	15820	15820	15820	15820	0
350	20241213	152100	34322199480	15820	15820	15820	15820	0
351	20241213	152000	34322199480	15820	15820	15820	15820	0
352	20241213	151900	34322199480	15820	15800	15820	15800	4764
353	20241213	151800	34246871230	15800	15810	15820	15800	7539
354	20241213	151700	34127653550	15810	15800	15820	15800	9491
355	20241213	151600	33977606110	15800	15800	15810	15790	7603
356	20241213	151500	33857462020	15800	15810	15810	15790	10487
357	20241213	151400	33691755100	15800	15790	15810	15790	7589
358	20241213	151300	33571860720	15790	15800	15800	15790	8313
359	20241213	151200	33440544760	15790	15800	15800	15790	7024
360	20241213	151100	33329591180	15800	15800	15800	15790	10840
361	20241213	151000	33158330000	15800	15800	15810	15800	6316
362	20241213	150900	33058500870	15800	15800	15810	15800	5984
363	20241213	150800	32963921510	15800	15810	15810	15800	10573
364	20241213	150700	32796837560	15810	15810	15810	15800	6284
365	20241213	150600	32697497200	15810	15790	15810	15790	8155
366	20241213	150500	32568605990	15800	15790	15800	15790	5618
367	20241213	150400	32479848740	15790	15790	15800	15790	4611
368	20241213	150300	32407008440	15790	15790	15800	15790	18638
369	20241213	150200	32112681440	15790	15790	15800	15790	4455
370	20241213	150100	32042303330	15790	15800	15800	15790	5098
371	20241213	150000	31961762010	15800	15800	15810	15800	12790
372	20241213	145900	31759644940	15810	15820	15820	15810	16921
373	20241213	145800	31492090780	15820	15820	15820	15810	4426
374	20241213	145700	31422089140	15820	15810	15820	15800	7617
375	20241213	145600	31301681980	15800	15800	15810	15800	6456
376	20241213	145500	31199635250	15800	15810	15810	15800	5192
377	20241213	145400	31117572080	15800	15800	15810	15800	3145
378	20241213	145300	31067866230	15810	15800	15810	15790	8904
379	20241213	145200	30927188750	15790	15790	15800	15790	1740
380	20241213	145100	30899704460	15790	15800	15810	15790	14894
381	20241213	145000	30664380830	15800	15810	15820	15800	17785
382	20241213	144900	30383198360	15810	15810	15820	15810	3796
383	20241213	144800	30323172620	15810	15800	15820	15800	4688
384	20241213	144700	30249068630	15810	15800	15810	15800	3708
385	20241213	144600	30190463030	15800	15800	15810	15800	7449
386	20241213	144500	30072710890	15810	15810	15810	15800	3091
387	20241213	144400	30023852620	15810	15800	15810	15800	4334
388	20241213	144300	29955351140	15800	15800	15810	15800	2829
389	20241213	144200	29910646700	15800	15800	15810	15800	3612
390	20241213	144100	29853562050	15800	15810	15820	15800	3279
391	20241213	144000	29801725400	15820	15800	15820	15790	2762
392	20241213	143900	29758071660	15810	15810	15810	15800	19591
393	20241213	143800	29448508730	15800	15810	15820	15800	3025
394	20241213	143700	29400685400	15810	15800	15820	15800	4797
395	20241213	143600	29324840830	15810	15800	15810	15800	3080
396	20241213	143500	29276163810	15800	15820	15820	15800	12415
397	20241213	143400	29080002390	15810	15810	15810	15800	3137
398	20241213	143300	29030420440	15800	15820	15820	15800	8500
399	20241213	143200	28896088860	15810	15810	15820	15810	7648
400	20241213	143100	28775166880	15820	15830	15830	15810	3003
401	20241213	143000	28727660940	15820	15820	15830	15810	4885
402	20241213	142900	28650394390	15810	15810	15820	15810	2236
403	20241213	142800	28615024930	15810	15810	15830	15810	6089
404	20241213	142700	28518713750	15810	15820	15820	15810	2307
405	20241213	142600	28482237100	15820	15810	15820	15810	5366
406	20241213	142500	28397387880	15810	15820	15820	15810	3919
407	20241213	142400	28335423030	15820	15820	15820	15810	2390
408	20241213	142300	28297627000	15810	15810	15820	15810	9613
409	20241213	142200	28145640780	15820	15810	15820	15810	3530
410	20241213	142100	28089811660	15810	15820	15820	15810	7154
411	20241213	142000	27976682580	15820	15810	15830	15810	1643
412	20241213	141900	27950689020	15810	15830	15830	15810	4129
413	20241213	141800	27885371800	15830	15820	15830	15810	3040
414	20241213	141700	27837281130	15820	15820	15830	15820	8689
415	20241213	141600	27699808240	15820	15810	15820	15810	6007
416	20241213	141500	27604802230	15820	15820	15830	15810	4479
417	20241213	141400	27533940950	15820	15810	15830	15810	19277
418	20241213	141300	27229001030	15800	15800	15810	15800	2080
419	20241213	141200	27196127470	15800	15810	15810	15800	5828
420	20241213	141100	27104034660	15810	15800	15810	15800	3119
421	20241213	141000	27054740500	15800	15790	15810	15790	4749
422	20241213	140900	26979699940	15800	15800	15810	15790	3691
423	20241213	140800	26921382970	15790	15800	15810	15790	2201
424	20241213	140700	26886609460	15800	15800	15810	15800	11134
425	20241213	140600	26710688110	15810	15800	15810	15800	9940
426	20241213	140500	26553606370	15800	15800	15810	15800	2660
427	20241213	140400	26511564060	15800	15800	15810	15800	3253
428	20241213	140300	26460147250	15800	15800	15810	15800	3385
429	20241213	140200	26406647270	15810	15810	15820	15800	4418
430	20241213	140100	26336799620	15810	15820	15820	15810	3120
431	20241213	140000	26287461950	15810	15820	15820	15810	2524
432	20241213	135900	26247552340	15820	15810	15820	15800	5810
433	20241213	135800	26155697690	15810	15800	15810	15800	5009
434	20241213	135700	26076521870	15800	15810	15820	15800	2979
435	20241213	135600	26029409810	15810	15820	15820	15810	5075
436	20241213	135500	25949162290	15810	15810	15820	15810	4600
437	20241213	135400	25876423380	15820	15810	15820	15800	7541
438	20241213	135300	25757194000	15800	15800	15810	15800	2243
439	20241213	135200	25721747400	15800	15800	15810	15800	2721
440	20241213	135100	25678745920	15810	15810	15810	15800	4518
441	20241213	135000	25607352350	15800	15810	15810	15800	5937
442	20241213	134900	25513539600	15810	15800	15810	15800	1831
443	20241213	134800	25484607200	15800	15810	15810	15800	5289
444	20241213	134700	25401007580	15810	15800	15810	15800	2616
445	20241213	134600	25359668930	15800	15800	15810	15800	3600
446	20241213	134500	25302771420	15810	15790	15810	15790	4244
447	20241213	134400	25235717210	15800	15790	15800	15780	2237
448	20241213	134300	25200393250	15790	15780	15790	15780	2461
449	20241213	134200	25161537700	15780	15790	15790	15780	1827
450	20241213	134100	25132694710	15780	15800	15800	15780	18214
451	20241213	134000	24845093620	15790	15790	15800	15790	1171
452	20241213	133900	24826597320	15800	15790	15800	15790	1452
453	20241213	133800	24803664080	15800	15790	15800	15790	4123
454	20241213	133700	24738526190	15800	15780	15800	15780	2845
455	20241213	133600	24693598040	15790	15790	15790	15780	1580
456	20241213	133500	24668654610	15780	15790	15800	15780	15628
457	20241213	133400	24421885620	15790	15790	15800	15790	1826
458	20241213	133300	24393045190	15790	15800	15800	15790	2992
459	20241213	133200	24345790570	15800	15790	15800	15790	1229
460	20241213	133100	24326382910	15790	15790	15800	15790	6745
461	20241213	133000	24219859470	15800	15790	15800	15790	1988
462	20241213	132900	24188455270	15790	15800	15810	15790	2702
463	20241213	132800	24145763470	15800	15800	15810	15790	6679
464	20241213	132700	24040236120	15800	15810	15810	15800	1713
465	20241213	132600	24013166560	15800	15810	15810	15800	3091
466	20241213	132500	23964313010	15800	15820	15820	15800	2698
467	20241213	132400	23921645110	15820	15800	15820	15800	5913
468	20241213	132300	23828164230	15810	15810	15810	15800	3343
469	20241213	132200	23775333680	15810	15800	15810	15800	2875
470	20241213	132100	23729898380	15800	15800	15810	15800	5701
471	20241213	132000	23639813200	15810	15800	15810	15800	5446
472	20241213	131900	23553758690	15800	15790	15800	15790	1242
473	20241213	131800	23534141730	15790	15790	15800	15780	2558
474	20241213	131700	23493733230	15780	15800	15800	15780	6561
475	20241213	131600	23390137410	15790	15810	15820	15790	9316
476	20241213	131500	23242926390	15820	15800	15820	15800	6531
477	20241213	131400	23139665630	15810	15810	15820	15800	5765
478	20241213	131300	23048514070	15810	15810	15820	15810	8605
479	20241213	131200	22912428170	15810	15820	15820	15810	2436
480	20241213	131100	22873909040	15820	15820	15820	15810	1820
481	20241213	131000	22845131060	15820	15830	15830	15810	6936
482	20241213	130900	22735404190	15820	15830	15830	15820	8801
483	20241213	130800	22596148360	15830	15820	15830	15820	2539
484	20241213	130700	22555970730	15830	15830	15830	15820	3903
485	20241213	130600	22494224100	15830	15830	15830	15820	3671
486	20241213	130500	22436125470	15830	15820	15830	15820	2392
487	20241213	130400	22398275260	15820	15820	15830	15820	2941
488	20241213	130300	22351744070	15830	15830	15830	15820	7640
489	20241213	130200	22230871930	15830	15820	15840	15820	2200
490	20241213	130100	22196047890	15830	15820	15830	15820	2509
491	20241213	130000	22156346560	15830	15820	15830	15820	4103
492	20241213	125900	22091409610	15830	15830	15840	15820	4246
493	20241213	125800	22024194140	15830	15830	15840	15820	7589
494	20241213	125700	21904062670	15820	15810	15820	15810	5039
495	20241213	125600	21824361400	15810	15810	15820	15810	1746
496	20241213	125500	21796757130	15820	15810	15830	15810	3281
497	20241213	125400	21744856710	15820	15810	15820	15810	3510
498	20241213	125300	21689358930	15810	15810	15820	15810	3482
499	20241213	125200	21634290830	15810	15820	15820	15810	3968
500	20241213	125100	21571540820	15810	15810	15820	15810	7201
501	20241213	125000	21457684270	15820	15820	15830	15810	2745
502	20241213	124900	21414251460	15820	15820	15830	15820	2840
503	20241213	124800	21369308410	15830	15820	15830	15820	4233
504	20241213	124700	21302335340	15830	15820	15830	15820	3652
505	20241213	124600	21244538400	15830	15830	15830	15820	4629
506	20241213	124500	21171265050	15830	15830	15840	15820	9371
507	20241213	124400	21022931940	15840	15830	15840	15830	1730
508	20241213	124300	20995539610	15830	15830	15840	15830	2216
509	20241213	124200	20960457850	15830	15830	15840	15830	3062
510	20241213	124100	20911973150	15830	15840	15840	15830	2387
511	20241213	124000	20874181080	15830	15830	15840	15830	2678
512	20241213	123900	20831778480	15840	15840	15840	15830	3168
513	20241213	123800	20781616970	15830	15840	15840	15830	7045
514	20241213	123700	20670032990	15830	15840	15840	15830	2898
515	20241213	123600	20624131270	15840	15860	15860	15840	13118
516	20241213	123500	20416293950	15850	15840	15860	15840	2115
517	20241213	123400	20382768940	15850	15840	15860	15840	4441
518	20241213	123300	20312382500	15850	15850	15850	15840	3569
519	20241213	123200	20255832590	15860	15850	15860	15850	2653
520	20241213	123100	20213775600	15860	15860	15860	15840	8549
521	20241213	123000	20078216650	15850	15840	15850	15840	6997
522	20241213	122900	19967317700	15840	15840	15850	15840	5286
523	20241213	122800	19883558840	15840	15840	15850	15830	4601
524	20241213	122700	19810676930	15830	15840	15840	15830	3777
525	20241213	122600	19750867420	15830	15850	15850	15830	19777
526	20241213	122500	19437490560	15840	15840	15850	15840	1284
527	20241213	122400	19417148340	15840	15840	15860	15840	14756
528	20241213	122300	19183274780	15840	15850	15850	15840	8167
529	20241213	122200	19053895860	15840	15830	15850	15830	7521
530	20241213	122100	18934761370	15830	15840	15840	15830	2781
531	20241213	122000	18890722550	15830	15840	15840	15830	2798
532	20241213	121900	18846410570	15840	15830	15840	15830	3692
533	20241213	121800	18787940900	15830	15830	15840	15830	2896
534	20241213	121700	18742077180	15830	15830	15840	15830	2587
535	20241213	121600	18701107650	15840	15840	15840	15830	3357
536	20241213	121500	18647945030	15840	15820	15840	15820	6522
537	20241213	121400	18544697220	15820	15830	15840	15820	9050
538	20241213	121300	18401439210	15830	15830	15840	15830	11193
539	20241213	121200	18224249440	15830	15820	15840	15820	10454
540	20241213	121100	18058757470	15830	15830	15830	15820	1600
541	20241213	121000	18033439630	15820	15830	15840	15820	22473
542	20241213	120900	17677694470	15830	15830	15840	15820	4865
543	20241213	120800	17600681280	15840	15830	15840	15830	1303
544	20241213	120700	17580053700	15830	15820	15840	15820	11521
545	20241213	120600	17397669160	15830	15830	15830	15820	1200
546	20241213	120500	17378675870	15820	15820	15830	15810	2403
547	20241213	120400	17340664800	15820	15820	15820	15810	3270
548	20241213	120300	17288936370	15810	15810	15820	15810	294
549	20241213	120200	17284286740	15820	15820	15830	15820	4583
550	20241213	120100	17211775950	15830	15810	15830	15810	3900
551	20241213	120000	17150065060	15820	15810	15830	15810	5562
552	20241213	115900	17062079430	15810	15820	15820	15800	3029
553	20241213	115800	17014185650	15820	15810	15820	15810	7445
554	20241213	115700	16896422630	15820	15810	15820	15810	5789
555	20241213	115600	16804865570	15810	15810	15820	15810	4401
556	20241213	115500	16735262390	15810	15820	15820	15810	3928
557	20241213	115400	16673153800	15820	15800	15820	15800	4122
558	20241213	115300	16607976230	15810	15810	15810	15800	1875
559	20241213	115200	16578339230	15810	15790	15810	15790	2633
560	20241213	115100	16536725800	15800	15800	15800	15790	2117
561	20241213	115000	16503283010	15800	15790	15800	15790	4318
562	20241213	114900	16435061360	15790	15790	15800	15790	7395
563	20241213	114800	16318229940	15790	15800	15800	15790	1835
564	20241213	114700	16289247860	15800	15800	15800	15790	1502
565	20241213	114600	16265521030	15800	15800	15800	15790	1839
566	20241213	114500	16236467100	15790	15800	15810	15790	4979
567	20241213	114400	16157793400	15810	15810	15810	15800	2049
568	20241213	114300	16125403520	15800	15810	15810	15800	3908
569	20241213	114200	16063645980	15800	15800	15800	15790	8467
570	20241213	114100	15929871430	15800	15790	15800	15790	2783
571	20241213	114000	15885905730	15790	15780	15800	15780	1906
572	20241213	113900	15855809510	15780	15780	15790	15780	3756
573	20241213	113800	15796507130	15790	15790	15790	15780	790
574	20241213	113700	15784039340	15780	15780	15790	15780	1643
575	20241213	113600	15758100630	15780	15780	15790	15780	5538
576	20241213	113500	15670708290	15780	15790	15790	15770	4089
577	20241213	113400	15606186770	15780	15770	15790	15770	4901
578	20241213	113300	15528849960	15770	15770	15780	15770	3396
579	20241213	113200	15475267500	15780	15770	15780	15770	2009
580	20241213	113100	15443585430	15770	15770	15780	15770	1978
581	20241213	113000	15412380970	15770	15780	15790	15770	1395
582	20241213	112900	15390370040	15780	15780	15790	15780	2079
583	20241213	112800	15357554280	15770	15770	15780	15760	2719
584	20241213	112700	15314672090	15770	15770	15770	15760	2324
585	20241213	112600	15278040610	15760	15770	15780	15760	6964
586	20241213	112500	15168223570	15770	15790	15800	15770	13175
587	20241213	112400	14960350750	15790	15810	15810	15790	13277
588	20241213	112300	14750486400	15800	15810	15810	15800	1327
589	20241213	112200	14729514320	15800	15800	15810	15800	6743
590	20241213	112100	14622946870	15800	15810	15810	15800	752
591	20241213	112000	14611064560	15810	15800	15810	15800	4591
592	20241213	111900	14538517840	15810	15810	15810	15800	6499
593	20241213	111800	14435803870	15810	15810	15810	15800	10230
594	20241213	111700	14274155880	15800	15800	15810	15800	2495
595	20241213	111600	14234718500	15810	15800	15810	15790	18618
596	20241213	111500	13940491060	15800	15790	15800	15790	4703
597	20241213	111400	13866216840	15790	15790	15800	15790	3038
598	20241213	111300	13818220160	15790	15790	15800	15790	5277
599	20241213	111200	13734888460	15780	15790	15790	15780	5651
600	20241213	111100	13645663390	15780	15790	15790	15780	3064
601	20241213	111000	13597294210	15790	15790	15790	15780	4078
602	20241213	110900	13532914190	15780	15780	15790	15780	2499
603	20241213	110800	13493473490	15790	15770	15790	15770	15119
604	20241213	110700	13254892210	15780	15770	15780	15770	2598
605	20241213	110600	13213910080	15770	15780	15780	15770	1233
606	20241213	110500	13194455170	15780	15770	15780	15760	3200
607	20241213	110400	13143977660	15780	15780	15780	15770	5131
608	20241213	110300	13063041050	15770	15770	15780	15760	4433
609	20241213	110200	12993131340	15760	15770	15770	15760	1139
610	20241213	110100	12975178440	15770	15770	15770	15760	8604
611	20241213	110000	12839550230	15760	15760	15770	15760	956
612	20241213	105900	12824481330	15760	15770	15770	15760	5903
613	20241213	105800	12731417240	15770	15770	15770	15760	1133
614	20241213	105700	12713555070	15770	15770	15770	15760	993
615	20241213	105600	12697899860	15770	15760	15770	15750	3186
616	20241213	105500	12647679080	15760	15750	15760	15740	14869
617	20241213	105400	12413587290	15740	15760	15760	15740	9311
618	20241213	105300	12266967860	15760	15760	15770	15750	6562
619	20241213	105200	12163552180	15760	15760	15770	15760	1746
620	20241213	105100	12136024930	15760	15760	15770	15750	6749
621	20241213	105000	12029655690	15750	15750	15760	15750	810
622	20241213	104900	12016895740	15750	15760	15770	15750	7974
623	20241213	104800	11891270470	15770	15770	15780	15760	3519
624	20241213	104700	11835766500	15770	15760	15770	15760	736
625	20241213	104600	11824163120	15770	15770	15770	15750	646
626	20241213	104500	11813980820	15770	15740	15770	15740	3911
627	20241213	104400	11752357550	15750	15750	15760	15740	12058
628	20241213	104300	11562509390	15750	15760	15760	15740	9031
629	20241213	104200	11420256760	15750	15750	15760	15750	5224
630	20241213	104100	11337974260	15750	15750	15760	15750	4251
631	20241213	104000	11271013100	15750	15760	15760	15750	1415
632	20241213	103900	11248721290	15750	15770	15770	15750	6233
633	20241213	103800	11150495530	15760	15790	15790	15760	20261
634	20241213	103700	10830805240	15790	15790	15790	15780	3092
635	20241213	103600	10781984380	15780	15790	15790	15780	5662
636	20241213	103500	10692607480	15790	15780	15790	15780	1714
637	20241213	103400	10665546040	15790	15790	15790	15780	3283
638	20241213	103300	10613711170	15790	15780	15790	15760	5230
639	20241213	103200	10531174500	15770	15760	15770	15750	1861
640	20241213	103100	10501831030	15760	15750	15760	15740	1205
641	20241213	103000	10482853110	15750	15740	15750	15740	776
642	20241213	102900	10470633670	15750	15750	15760	15740	5996
643	20241213	102800	10376233760	15750	15740	15750	15740	1376
644	20241213	102700	10354564970	15750	15740	15750	15740	1651
645	20241213	102600	10328562800	15750	15770	15770	15740	12252
646	20241213	102500	10135498530	15770	15770	15780	15760	2023
647	20241213	102400	10103589690	15780	15770	15780	15760	3081
648	20241213	102300	10054992350	15770	15770	15770	15760	4133
649	20241213	102200	9989822020	15770	15770	15770	15760	2794
650	20241213	102100	9945767050	15760	15760	15770	15760	2467
651	20241213	102000	9906868520	15760	15750	15760	15750	9099
652	20241213	101900	9763520400	15750	15750	15750	15740	1552
653	20241213	101800	9739078460	15750	15740	15750	15740	3937
654	20241213	101700	9677097870	15740	15750	15750	15740	8895
655	20241213	101600	9537048330	15740	15750	15750	15740	5041
656	20241213	101500	9457659880	15750	15740	15750	15740	5827
657	20241213	101400	9365887710	15750	15750	15750	15740	2407
658	20241213	101300	9327981170	15750	15750	15750	15740	3560
659	20241213	101200	9271930510	15740	15750	15750	15740	2013
660	20241213	101100	9240232870	15750	15750	15750	15740	2515
661	20241213	101000	9200639880	15740	15740	15750	15740	2399
662	20241213	100900	9162878580	15750	15740	15750	15740	903
663	20241213	100800	9148658780	15740	15740	15750	15740	1588
664	20241213	100700	9123656280	15740	15750	15750	15740	2782
665	20241213	100600	9079842440	15750	15760	15760	15740	16447
666	20241213	100500	8820745700	15760	15770	15770	15760	3142
667	20241213	100400	8771197210	15770	15760	15770	15750	5487
668	20241213	100300	8684725660	15760	15750	15760	15750	605
669	20241213	100200	8675192690	15750	15750	15760	15750	527
670	20241213	100100	8666888410	15760	15740	15760	15740	4240
671	20241213	100000	8600111220	15750	15740	15750	15740	1668
672	20241213	095900	8573843270	15740	15740	15750	15740	270
673	20241213	095800	8569591690	15740	15730	15750	15730	9366
674	20241213	095700	8422220490	15730	15750	15760	15730	10404
675	20241213	095600	8258394600	15760	15760	15760	15750	1051
676	20241213	095500	8241833390	15750	15740	15760	15740	1232
677	20241213	095400	8222427920	15740	15750	15750	15740	5597
678	20241213	095300	8134307780	15750	15750	15750	15740	2563
679	20241213	095200	8093963590	15740	15750	15750	15740	936
680	20241213	095100	8079222510	15750	15760	15760	15740	5458
681	20241213	095000	7993246070	15750	15740	15760	15740	975
682	20241213	094900	7977888610	15750	15760	15760	15730	5902
683	20241213	094800	7884949750	15750	15770	15780	15750	18111
684	20241213	094700	7599357370	15780	15790	15800	15780	21616
685	20241213	094600	7258081650	15790	15780	15800	15780	3790
686	20241213	094500	7198236300	15780	15780	15790	15780	1966
687	20241213	094400	7167208990	15790	15770	15790	15770	3861
688	20241213	094300	7106282210	15770	15810	15810	15770	15836
689	20241213	094200	6856217340	15810	15800	15810	15790	16108
690	20241213	094100	6601698490	15790	15800	15800	15780	3765
691	20241213	094000	6542228660	15800	15780	15800	15780	5127
692	20241213	093900	6461272770	15790	15760	15790	15760	6419
693	20241213	093800	6360025150	15770	15730	15770	15730	27151
694	20241213	093700	5932428960	15740	15730	15740	15720	5967
695	20241213	093600	5838558990	15730	15740	15750	15720	4747
696	20241213	093500	5763869520	15750	15750	15760	15740	6718
697	20241213	093400	5658032720	15760	15760	15760	15750	2366
698	20241213	093300	5620750000	15760	15760	15770	15750	5490
699	20241213	093200	5534234160	15760	15770	15770	15740	1955
700	20241213	093100	5503439030	15750	15720	15770	15720	5113
701	20241213	093000	5422973380	15730	15710	15730	15710	6002
702	20241213	092900	5328614930	15720	15710	15720	15700	5061
703	20241213	092800	5249124730	15700	15690	15710	15680	36371
704	20241213	092700	4678471260	15690	15690	15700	15690	3647
705	20241213	092600	4621248220	15690	15700	15700	15680	15236
706	20241213	092500	4382173960	15700	15730	15730	15690	13812
707	20241213	092400	4165191160	15730	15730	15730	15720	2828
708	20241213	092300	4120724850	15720	15720	15730	15710	1831
709	20241213	092200	4091942290	15720	15750	15750	15720	15735
710	20241213	092100	3844403240	15750	15750	15760	15730	8783
711	20241213	092000	3706083230	15750	15740	15750	15730	4209
712	20241213	091900	3639823120	15740	15730	15740	15720	3328
713	20241213	091800	3587463770	15730	15730	15750	15720	8210
714	20241213	091700	3458257390	15730	15730	15740	15720	6142
715	20241213	091600	3361643580	15730	15710	15730	15700	3901
716	20241213	091500	3300341110	15710	15710	15730	15700	5933
717	20241213	091400	3207117840	15710	15730	15730	15700	3732
718	20241213	091300	3148456160	15730	15700	15730	15690	4662
719	20241213	091200	3075209990	15700	15690	15700	15690	4079
720	20241213	091100	3011176910	15690	15690	15700	15680	4378
721	20241213	091000	2942475250	15690	15680	15700	15670	8147
722	20241213	090900	2814688630	15690	15690	15700	15680	16359
723	20241213	090800	2558127910	15690	15690	15700	15680	6824
724	20241213	090700	2451050400	15700	15720	15720	15670	54644
725	20241213	090600	1593343670	15710	15730	15730	15710	4220
726	20241213	090500	1526997920	15730	15750	15750	15690	15724
727	20241213	090400	1279949220	15750	15730	15750	15730	4343
728	20241213	090300	1211582760	15740	15710	15740	15710	12711
729	20241213	090200	1011722760	15710	15720	15720	15690	7567
730	20241213	090100	892819600	15730	15710	15740	15680	12168
731	20241213	090000	701630520	15710	15800	15800	15680	44044