KissMeData/317530/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	211500	1383808625	4485	4485	4485	4485	1
3	20241211	211400	1383808625	4485	4485	4485	4485	0
4	20241211	211300	1383808625	4485	4485	4485	4485	0
5	20241211	211200	1383808625	4485	4485	4485	4485	0
6	20241211	211100	1383808625	4485	4485	4485	4485	0
7	20241211	211000	1383808625	4485	4485	4485	4485	0
8	20241211	210900	1383808625	4485	4485	4485	4485	0
9	20241211	210800	1383808625	4485	4485	4485	4485	0
10	20241211	210700	1383808625	4485	4485	4485	4485	0
11	20241211	210600	1383808625	4485	4485	4485	4485	0
12	20241211	210500	1383808625	4485	4485	4485	4485	0
13	20241211	210400	1383808625	4485	4485	4485	4485	0
14	20241211	210300	1383808625	4485	4485	4485	4485	0
15	20241211	210200	1383808625	4485	4485	4485	4485	0
16	20241211	210100	1383808625	4485	4485	4485	4485	0
17	20241211	210000	1383808625	4485	4485	4485	4485	0
18	20241211	205900	1383808625	4485	4485	4485	4485	0
19	20241211	205800	1383808625	4485	4485	4485	4485	0
20	20241211	205700	1383808625	4485	4485	4485	4485	0
21	20241211	205600	1383808625	4485	4485	4485	4485	0
22	20241211	205500	1383808625	4485	4485	4485	4485	0
23	20241211	205400	1383808625	4485	4485	4485	4485	0
24	20241211	205300	1383808625	4485	4485	4485	4485	0
25	20241211	205200	1383808625	4485	4485	4485	4485	0
26	20241211	205100	1383808625	4485	4485	4485	4485	0
27	20241211	205000	1383808625	4485	4485	4485	4485	0
28	20241211	204900	1383808625	4485	4485	4485	4485	0
29	20241211	204800	1383808625	4485	4485	4485	4485	0
30	20241211	204700	1383808625	4485	4485	4485	4485	0
31	20241211	204600	1383808625	4485	4485	4485	4485	0
32	20241211	204500	1383808625	4485	4485	4485	4485	1
33	20241211	204400	1383808625	4485	4485	4485	4485	0
34	20241211	204300	1383808625	4485	4485	4485	4485	0
35	20241211	204200	1383808625	4485	4485	4485	4485	0
36	20241211	204100	1383808625	4485	4485	4485	4485	0
37	20241211	204000	1383808625	4485	4485	4485	4485	0
38	20241211	203900	1383808625	4485	4485	4485	4485	0
39	20241211	203800	1383808625	4485	4485	4485	4485	0
40	20241211	203700	1383808625	4485	4485	4485	4485	0
41	20241211	203600	1383808625	4485	4485	4485	4485	0
42	20241211	203500	1383808625	4485	4485	4485	4485	0
43	20241211	203400	1383808625	4485	4485	4485	4485	0
44	20241211	203300	1383808625	4485	4485	4485	4485	0
45	20241211	203200	1383808625	4485	4485	4485	4485	0
46	20241211	203100	1383808625	4485	4485	4485	4485	0
47	20241211	203000	1383808625	4485	4485	4485	4485	0
48	20241211	202900	1383808625	4485	4485	4485	4485	0
49	20241211	202800	1383808625	4485	4485	4485	4485	0
50	20241211	202700	1383808625	4485	4485	4485	4485	0
51	20241211	202600	1383808625	4485	4485	4485	4485	0
52	20241211	202500	1383808625	4485	4485	4485	4485	0
53	20241211	202400	1383808625	4485	4485	4485	4485	0
54	20241211	202300	1383808625	4485	4485	4485	4485	0
55	20241211	202200	1383808625	4485	4485	4485	4485	0
56	20241211	202100	1383808625	4485	4485	4485	4485	0
57	20241211	202000	1383808625	4485	4485	4485	4485	0
58	20241211	201900	1383808625	4485	4485	4485	4485	0
59	20241211	201800	1383808625	4485	4485	4485	4485	0
60	20241211	201700	1383808625	4485	4485	4485	4485	0
61	20241211	201600	1383808625	4485	4485	4485	4485	0
62	20241211	201500	1383808625	4485	4485	4485	4485	1
63	20241211	201400	1383808625	4485	4485	4485	4485	0
64	20241211	201300	1383808625	4485	4485	4485	4485	0
65	20241211	201200	1383808625	4485	4485	4485	4485	0
66	20241211	201100	1383808625	4485	4485	4485	4485	0
67	20241211	201000	1383808625	4485	4485	4485	4485	0
68	20241211	200900	1383808625	4485	4485	4485	4485	0
69	20241211	200800	1383808625	4485	4485	4485	4485	0
70	20241211	200700	1383808625	4485	4485	4485	4485	0
71	20241211	200600	1383808625	4485	4485	4485	4485	0
72	20241211	200500	1383808625	4485	4485	4485	4485	0
73	20241211	200400	1383808625	4485	4485	4485	4485	0
74	20241211	200300	1383808625	4485	4485	4485	4485	0
75	20241211	200200	1383808625	4485	4485	4485	4485	0
76	20241211	200100	1383808625	4485	4485	4485	4485	0
77	20241211	200000	1383808625	4485	4485	4485	4485	0
78	20241211	195900	1383808625	4485	4485	4485	4485	0
79	20241211	195800	1383808625	4485	4485	4485	4485	0
80	20241211	195700	1383808625	4485	4485	4485	4485	0
81	20241211	195600	1383808625	4485	4485	4485	4485	0
82	20241211	195500	1383808625	4485	4485	4485	4485	0
83	20241211	195400	1383808625	4485	4485	4485	4485	0
84	20241211	195300	1383808625	4485	4485	4485	4485	0
85	20241211	195200	1383808625	4485	4485	4485	4485	0
86	20241211	195100	1383808625	4485	4485	4485	4485	0
87	20241211	195000	1383808625	4485	4485	4485	4485	0
88	20241211	194900	1383808625	4485	4485	4485	4485	0
89	20241211	194800	1383808625	4485	4485	4485	4485	0
90	20241211	194700	1383808625	4485	4485	4485	4485	0
91	20241211	194600	1383808625	4485	4485	4485	4485	0
92	20241211	194500	1383808625	4485	4485	4485	4485	1
93	20241211	194400	1383808625	4485	4485	4485	4485	0
94	20241211	194300	1383808625	4485	4485	4485	4485	0
95	20241211	194200	1383808625	4485	4485	4485	4485	0
96	20241211	194100	1383808625	4485	4485	4485	4485	0
97	20241211	194000	1383808625	4485	4485	4485	4485	0
98	20241211	193900	1383808625	4485	4485	4485	4485	0
99	20241211	193800	1383808625	4485	4485	4485	4485	0
100	20241211	193700	1383808625	4485	4485	4485	4485	0
101	20241211	193600	1383808625	4485	4485	4485	4485	0
102	20241211	193500	1383808625	4485	4485	4485	4485	0
103	20241211	193400	1383808625	4485	4485	4485	4485	0
104	20241211	193300	1383808625	4485	4485	4485	4485	0
105	20241211	193200	1383808625	4485	4485	4485	4485	0
106	20241211	193100	1383808625	4485	4485	4485	4485	0
107	20241211	193000	1383808625	4485	4485	4485	4485	0
108	20241211	192900	1383808625	4485	4485	4485	4485	0
109	20241211	192800	1383808625	4485	4485	4485	4485	0
110	20241211	192700	1383808625	4485	4485	4485	4485	0
111	20241211	192600	1383808625	4485	4485	4485	4485	0
112	20241211	192500	1383808625	4485	4485	4485	4485	0
113	20241211	192400	1383808625	4485	4485	4485	4485	0
114	20241211	192300	1383808625	4485	4485	4485	4485	0
115	20241211	192200	1383808625	4485	4485	4485	4485	0
116	20241211	192100	1383808625	4485	4485	4485	4485	0
117	20241211	192000	1383808625	4485	4485	4485	4485	0
118	20241211	191900	1383808625	4485	4485	4485	4485	0
119	20241211	191800	1383808625	4485	4485	4485	4485	0
120	20241211	191700	1383808625	4485	4485	4485	4485	0
121	20241211	191600	1383808625	4485	4485	4485	4485	0
122	20241211	191500	1383808625	4485	4485	4485	4485	1
123	20241211	191400	1383808625	4485	4485	4485	4485	0
124	20241211	191300	1383808625	4485	4485	4485	4485	0
125	20241211	191200	1383808625	4485	4485	4485	4485	0
126	20241211	191100	1383808625	4485	4485	4485	4485	0
127	20241211	191000	1383808625	4485	4485	4485	4485	0
128	20241211	190900	1383808625	4485	4485	4485	4485	0
129	20241211	190800	1383808625	4485	4485	4485	4485	0
130	20241211	190700	1383808625	4485	4485	4485	4485	0
131	20241211	190600	1383808625	4485	4485	4485	4485	0
132	20241211	190500	1383808625	4485	4485	4485	4485	0
133	20241211	190400	1383808625	4485	4485	4485	4485	0
134	20241211	190300	1383808625	4485	4485	4485	4485	0
135	20241211	190200	1383808625	4485	4485	4485	4485	0
136	20241211	190100	1383808625	4485	4485	4485	4485	0
137	20241211	190000	1383808625	4485	4485	4485	4485	0
138	20241211	185900	1383808625	4485	4485	4485	4485	0
139	20241211	185800	1383808625	4485	4485	4485	4485	0
140	20241211	185700	1383808625	4485	4485	4485	4485	0
141	20241211	185600	1383808625	4485	4485	4485	4485	0
142	20241211	185500	1383808625	4485	4485	4485	4485	0
143	20241211	185400	1383808625	4485	4485	4485	4485	0
144	20241211	185300	1383808625	4485	4485	4485	4485	0
145	20241211	185200	1383808625	4485	4485	4485	4485	0
146	20241211	185100	1383808625	4485	4485	4485	4485	0
147	20241211	185000	1383808625	4485	4485	4485	4485	0
148	20241211	184900	1383808625	4485	4485	4485	4485	0
149	20241211	184800	1383808625	4485	4485	4485	4485	0
150	20241211	184700	1383808625	4485	4485	4485	4485	0
151	20241211	184600	1383808625	4485	4485	4485	4485	0
152	20241211	184500	1383808625	4485	4485	4485	4485	1
153	20241211	184400	1383808625	4485	4485	4485	4485	0
154	20241211	184300	1383808625	4485	4485	4485	4485	0
155	20241211	184200	1383808625	4485	4485	4485	4485	0
156	20241211	184100	1383808625	4485	4485	4485	4485	0
157	20241211	184000	1383808625	4485	4485	4485	4485	0
158	20241211	183900	1383808625	4485	4485	4485	4485	0
159	20241211	183800	1383808625	4485	4485	4485	4485	0
160	20241211	183700	1383808625	4485	4485	4485	4485	0
161	20241211	183600	1383808625	4485	4485	4485	4485	0
162	20241211	183500	1383808625	4485	4485	4485	4485	0
163	20241211	183400	1383808625	4485	4485	4485	4485	0
164	20241211	183300	1383808625	4485	4485	4485	4485	0
165	20241211	183200	1383808625	4485	4485	4485	4485	0
166	20241211	183100	1383808625	4485	4485	4485	4485	0
167	20241211	183000	1383808625	4485	4485	4485	4485	0
168	20241211	182900	1383808625	4485	4485	4485	4485	0
169	20241211	182800	1383808625	4485	4485	4485	4485	0
170	20241211	182700	1383808625	4485	4485	4485	4485	0
171	20241211	182600	1383808625	4485	4485	4485	4485	0
172	20241211	182500	1383808625	4485	4485	4485	4485	0
173	20241211	182400	1383808625	4485	4485	4485	4485	0
174	20241211	182300	1383808625	4485	4485	4485	4485	0
175	20241211	182200	1383808625	4485	4485	4485	4485	0
176	20241211	182100	1383808625	4485	4485	4485	4485	0
177	20241211	182000	1383808625	4485	4485	4485	4485	0
178	20241211	181900	1383808625	4485	4485	4485	4485	0
179	20241211	181800	1383808625	4485	4485	4485	4485	0
180	20241211	181700	1383808625	4485	4485	4485	4485	0
181	20241211	181600	1383808625	4485	4485	4485	4485	0
182	20241211	181500	1383808625	4485	4485	4485	4485	1
183	20241211	181400	1383808625	4485	4485	4485	4485	0
184	20241211	181300	1383808625	4485	4485	4485	4485	0
185	20241211	181200	1383808625	4485	4485	4485	4485	0
186	20241211	181100	1383808625	4485	4485	4485	4485	0
187	20241211	181000	1383808625	4485	4485	4485	4485	0
188	20241211	180900	1383808625	4485	4485	4485	4485	0
189	20241211	180800	1383808625	4485	4485	4485	4485	0
190	20241211	180700	1383808625	4485	4485	4485	4485	0
191	20241211	180600	1383808625	4485	4485	4485	4485	0
192	20241211	180500	1383808625	4485	4485	4485	4485	0
193	20241211	180400	1383808625	4485	4485	4485	4485	0
194	20241211	180300	1383808625	4485	4485	4485	4485	0
195	20241211	180200	1383808625	4485	4485	4485	4485	0
196	20241211	180100	1383808625	4485	4485	4485	4485	0
197	20241211	180000	1383808625	4485	4485	4485	4485	0
198	20241211	175900	1383808625	4485	4485	4485	4485	0
199	20241211	175800	1383808625	4485	4485	4485	4485	0
200	20241211	175700	1383808625	4485	4485	4485	4485	0
201	20241211	175600	1383808625	4485	4485	4485	4485	0
202	20241211	175500	1383808625	4485	4485	4485	4485	0
203	20241211	175400	1383808625	4485	4485	4485	4485	0
204	20241211	175300	1383808625	4485	4485	4485	4485	0
205	20241211	175200	1383808625	4485	4485	4485	4485	0
206	20241211	175100	1383808625	4485	4485	4485	4485	0
207	20241211	175000	1383808625	4485	4485	4485	4485	0
208	20241211	174900	1383808625	4485	4485	4485	4485	0
209	20241211	174800	1383808625	4485	4485	4485	4485	0
210	20241211	174700	1383808625	4485	4485	4485	4485	0
211	20241211	174600	1383808625	4485	4485	4485	4485	0
212	20241211	174500	1383808625	4485	4485	4485	4485	1
213	20241211	174400	1383808625	4485	4485	4485	4485	0
214	20241211	174300	1383808625	4485	4485	4485	4485	0
215	20241211	174200	1383808625	4485	4485	4485	4485	0
216	20241211	174100	1383808625	4485	4485	4485	4485	0
217	20241211	174000	1383808625	4485	4485	4485	4485	0
218	20241211	173900	1383808625	4485	4485	4485	4485	0
219	20241211	173800	1383808625	4485	4485	4485	4485	0
220	20241211	173700	1383808625	4485	4485	4485	4485	0
221	20241211	173600	1383808625	4485	4485	4485	4485	0
222	20241211	173500	1383808625	4485	4485	4485	4485	0
223	20241211	173400	1383808625	4485	4485	4485	4485	0
224	20241211	173300	1383808625	4485	4485	4485	4485	0
225	20241211	173200	1383808625	4485	4485	4485	4485	0
226	20241211	173100	1383808625	4485	4485	4485	4485	0
227	20241211	173000	1383808625	4485	4485	4485	4485	0
228	20241211	172900	1383808625	4485	4485	4485	4485	0
229	20241211	172800	1383808625	4485	4485	4485	4485	0
230	20241211	172700	1383808625	4485	4485	4485	4485	0
231	20241211	172600	1383808625	4485	4485	4485	4485	0
232	20241211	172500	1383808625	4485	4485	4485	4485	0
233	20241211	172400	1383808625	4485	4485	4485	4485	0
234	20241211	172300	1383808625	4485	4485	4485	4485	0
235	20241211	172200	1383808625	4485	4485	4485	4485	0
236	20241211	172100	1383808625	4485	4485	4485	4485	0
237	20241211	172000	1383808625	4485	4485	4485	4485	0
238	20241211	171900	1383808625	4485	4485	4485	4485	0
239	20241211	171800	1383808625	4485	4485	4485	4485	0
240	20241211	171700	1383808625	4485	4485	4485	4485	0
241	20241211	171600	1383808625	4485	4485	4485	4485	0
242	20241211	171500	1383808625	4485	4485	4485	4485	1
243	20241211	171400	1383808625	4485	4485	4485	4485	0
244	20241211	171300	1383808625	4485	4485	4485	4485	0
245	20241211	171200	1383808625	4485	4485	4485	4485	0
246	20241211	171100	1383808625	4485	4485	4485	4485	0
247	20241211	171000	1383808625	4485	4485	4485	4485	0
248	20241211	170900	1383808625	4485	4485	4485	4485	0
249	20241211	170800	1383808625	4485	4485	4485	4485	0
250	20241211	170700	1383808625	4485	4485	4485	4485	0
251	20241211	170600	1383808625	4485	4485	4485	4485	0
252	20241211	170500	1383808625	4485	4485	4485	4485	0
253	20241211	170400	1383808625	4485	4485	4485	4485	0
254	20241211	170300	1383808625	4485	4485	4485	4485	0
255	20241211	170200	1383808625	4485	4485	4485	4485	0
256	20241211	170100	1383808625	4485	4485	4485	4485	0
257	20241211	170000	1383808625	4485	4485	4485	4485	0
258	20241211	165900	1383808625	4485	4485	4485	4485	0
259	20241211	165800	1383808625	4485	4485	4485	4485	0
260	20241211	165700	1383808625	4485	4485	4485	4485	0
261	20241211	165600	1383808625	4485	4485	4485	4485	0
262	20241211	165500	1383808625	4485	4485	4485	4485	0
263	20241211	165400	1383808625	4485	4485	4485	4485	0
264	20241211	165300	1383808625	4485	4485	4485	4485	0
265	20241211	165200	1383808625	4485	4485	4485	4485	0
266	20241211	165100	1383808625	4485	4485	4485	4485	0
267	20241211	165000	1383808625	4485	4485	4485	4485	0
268	20241211	164900	1383808625	4485	4485	4485	4485	0
269	20241211	164800	1383808625	4485	4485	4485	4485	0
270	20241211	164700	1383808625	4485	4485	4485	4485	0
271	20241211	164600	1383808625	4485	4485	4485	4485	0
272	20241211	164500	1383808625	4485	4485	4485	4485	1
273	20241211	164400	1383808625	4485	4485	4485	4485	0
274	20241211	164300	1383808625	4485	4485	4485	4485	0
275	20241211	164200	1383808625	4485	4485	4485	4485	0
276	20241211	164100	1383808625	4485	4485	4485	4485	0
277	20241211	164000	1383808625	4485	4485	4485	4485	0
278	20241211	163900	1383808625	4485	4485	4485	4485	0
279	20241211	163800	1383808625	4485	4485	4485	4485	0
280	20241211	163700	1383808625	4485	4485	4485	4485	0
281	20241211	163600	1383808625	4485	4485	4485	4485	0
282	20241211	163500	1383808625	4485	4485	4485	4485	0
283	20241211	163400	1383808625	4485	4485	4485	4485	0
284	20241211	163300	1383808625	4485	4485	4485	4485	0
285	20241211	163200	1383808625	4485	4485	4485	4485	0
286	20241211	163100	1383808625	4485	4485	4485	4485	0
287	20241211	163000	1383808625	4485	4485	4485	4485	0
288	20241211	162900	1383808625	4485	4485	4485	4485	0
289	20241211	162800	1383808625	4485	4485	4485	4485	0
290	20241211	162700	1383808625	4485	4485	4485	4485	0
291	20241211	162600	1383808625	4485	4485	4485	4485	0
292	20241211	162500	1383808625	4485	4485	4485	4485	0
293	20241211	162400	1383808625	4485	4485	4485	4485	0
294	20241211	162300	1383808625	4485	4485	4485	4485	0
295	20241211	162200	1383808625	4485	4485	4485	4485	0
296	20241211	162100	1383808625	4485	4485	4485	4485	0
297	20241211	162000	1383808625	4485	4485	4485	4485	0
298	20241211	161900	1383808625	4485	4485	4485	4485	0
299	20241211	161800	1383808625	4485	4485	4485	4485	0
300	20241211	161700	1383808625	4485	4485	4485	4485	0
301	20241211	161600	1383808625	4485	4485	4485	4485	0
302	20241211	161500	1383808625	4485	4485	4485	4485	1
303	20241211	161400	1383808625	4485	4485	4485	4485	0
304	20241211	161300	1383808625	4485	4485	4485	4485	0
305	20241211	161200	1383808625	4485	4485	4485	4485	0
306	20241211	161100	1383808625	4485	4485	4485	4485	0
307	20241211	161000	1383808625	4485	4485	4485	4485	0
308	20241211	160900	1383808625	4485	4485	4485	4485	0
309	20241211	160800	1383808625	4485	4485	4485	4485	0
310	20241211	160700	1383808625	4485	4485	4485	4485	0
311	20241211	160600	1383808625	4485	4485	4485	4485	0
312	20241211	160500	1383808625	4485	4485	4485	4485	0
313	20241211	160400	1383808625	4485	4485	4485	4485	0
314	20241211	160300	1383808625	4485	4485	4485	4485	0
315	20241211	160200	1383808625	4485	4485	4485	4485	0
316	20241211	160100	1383808625	4485	4485	4485	4485	0
317	20241211	160000	1383808625	4485	4485	4485	4485	0
318	20241211	155900	1383808625	4485	4485	4485	4485	0
319	20241211	155800	1383808625	4485	4485	4485	4485	0
320	20241211	155700	1383808625	4485	4485	4485	4485	0
321	20241211	155600	1383808625	4485	4485	4485	4485	0
322	20241211	155500	1383808625	4485	4485	4485	4485	0
323	20241211	155400	1383808625	4485	4485	4485	4485	0
324	20241211	155300	1383808625	4485	4485	4485	4485	0
325	20241211	155200	1383808625	4485	4485	4485	4485	0
326	20241211	155100	1383808625	4485	4485	4485	4485	0
327	20241211	155000	1383808625	4485	4485	4485	4485	0
328	20241211	154900	1383808625	4485	4485	4485	4485	0
329	20241211	154800	1383808625	4485	4485	4485	4485	0
330	20241211	154700	1383808625	4485	4485	4485	4485	0
331	20241211	154600	1383808625	4485	4485	4485	4485	0
332	20241211	154500	1383808625	4485	4485	4485	4485	1
333	20241211	154400	1383808625	4485	4485	4485	4485	0
334	20241211	154300	1383808625	4485	4485	4485	4485	0
335	20241211	154200	1383808625	4485	4485	4485	4485	0
336	20241211	154100	1383808625	4485	4485	4485	4485	0
337	20241211	154000	1383808625	4485	4485	4485	4485	0
338	20241211	153900	1383808625	4485	4485	4485	4485	0
339	20241211	153800	1383808625	4485	4485	4485	4485	0
340	20241211	153700	1383808625	4485	4485	4485	4485	0
341	20241211	153600	1383808625	4485	4485	4485	4485	0
342	20241211	153500	1383808625	4485	4485	4485	4485	0
343	20241211	153400	1383808625	4485	4485	4485	4485	0
344	20241211	153300	1383808625	4485	4485	4485	4485	0
345	20241211	153200	1383808625	4485	4485	4485	4485	0
346	20241211	153100	1383808625	4485	4485	4485	4485	0
347	20241211	153000	1383808625	4485	4485	4485	4485	1
348	20241211	152900	1383804140	4485	4485	4485	4485	0
349	20241211	152800	1383804140	4485	4485	4485	4485	0
350	20241211	152700	1383804140	4485	4485	4485	4485	0
351	20241211	152600	1383804140	4485	4485	4485	4485	0
352	20241211	152500	1383804140	4485	4485	4485	4485	0
353	20241211	152400	1383804140	4485	4485	4485	4485	0
354	20241211	152300	1383804140	4485	4485	4485	4485	0
355	20241211	152200	1383804140	4485	4485	4485	4485	0
356	20241211	152100	1383804140	4485	4485	4485	4485	0
357	20241211	152000	1383804140	4485	4485	4485	4485	0
358	20241211	151900	1383804140	4485	4485	4485	4485	50
359	20241211	151800	1383579890	4485	4485	4485	4485	0
360	20241211	151700	1383579890	4485	4485	4485	4485	0
361	20241211	151600	1383579890	4485	4485	4485	4485	0
362	20241211	151500	1383579890	4485	4485	4485	4485	50
363	20241211	151400	1383355640	4485	4485	4485	4485	0
364	20241211	151300	1383355640	4485	4485	4485	4485	0
365	20241211	151200	1383355640	4485	4485	4485	4485	0
366	20241211	151100	1383355640	4485	4485	4485	4485	0
367	20241211	151000	1383355640	4485	4485	4485	4485	0
368	20241211	150900	1383355640	4485	4485	4485	4485	400
369	20241211	150800	1381561640	4485	4485	4485	4485	0
370	20241211	150700	1381561640	4485	4485	4485	4485	0
371	20241211	150600	1381561640	4485	4485	4485	4485	0
372	20241211	150500	1381561640	4485	4485	4485	4485	0
373	20241211	150400	1381561640	4485	4485	4485	4485	0
374	20241211	150300	1381561640	4485	4485	4485	4485	0
375	20241211	150200	1381561640	4485	4485	4485	4485	0
376	20241211	150100	1381561640	4485	4485	4485	4485	10
377	20241211	150000	1381516790	4485	4485	4485	4485	10
378	20241211	145900	1381471940	4485	4485	4485	4485	0
379	20241211	145800	1381471940	4485	4485	4485	4485	0
380	20241211	145700	1381471940	4485	4485	4485	4485	0
381	20241211	145600	1381471940	4485	4485	4485	4485	0
382	20241211	145500	1381471940	4485	4485	4485	4485	0
383	20241211	145400	1381471940	4485	4485	4485	4485	0
384	20241211	145300	1381471940	4485	4485	4485	4485	30
385	20241211	145200	1381337390	4485	4485	4485	4485	0
386	20241211	145100	1381337390	4485	4485	4485	4485	9
387	20241211	145000	1381297025	4485	4485	4485	4485	0
388	20241211	144900	1381297025	4485	4485	4485	4485	0
389	20241211	144800	1381297025	4485	4485	4485	4485	0
390	20241211	144700	1381297025	4485	4485	4485	4485	0
391	20241211	144600	1381297025	4485	4485	4485	4485	2
392	20241211	144500	1381288055	4485	4485	4485	4485	0
393	20241211	144400	1381288055	4485	4485	4485	4485	0
394	20241211	144300	1381288055	4485	4485	4485	4485	0
395	20241211	144200	1381288055	4485	4485	4485	4485	0
396	20241211	144100	1381288055	4485	4485	4485	4485	0
397	20241211	144000	1381288055	4485	4485	4485	4485	0
398	20241211	143900	1381288055	4485	4485	4485	4485	0
399	20241211	143800	1381288055	4485	4485	4485	4485	0
400	20241211	143700	1381288055	4485	4485	4485	4485	1
401	20241211	143600	1381283570	4485	4485	4485	4485	23
402	20241211	143500	1381180415	4485	4485	4485	4485	0
403	20241211	143400	1381180415	4485	4485	4485	4485	0
404	20241211	143300	1381180415	4485	4485	4485	4485	0
405	20241211	143200	1381180415	4485	4485	4485	4485	0
406	20241211	143100	1381180415	4485	4485	4485	4485	0
407	20241211	143000	1381180415	4485	4485	4485	4485	6
408	20241211	142900	1381153505	4485	4485	4485	4485	0
409	20241211	142800	1381153505	4485	4485	4485	4485	0
410	20241211	142700	1381153505	4485	4485	4485	4485	0
411	20241211	142600	1381153505	4485	4485	4485	4485	0
412	20241211	142500	1381153505	4485	4485	4485	4485	0
413	20241211	142400	1381153505	4485	4485	4485	4485	0
414	20241211	142300	1381153505	4485	4485	4485	4485	7
415	20241211	142200	1381122110	4485	4485	4485	4485	0
416	20241211	142100	1381122110	4485	4485	4485	4485	0
417	20241211	142000	1381122110	4485	4485	4485	4485	5
418	20241211	141900	1381099685	4485	4485	4485	4485	0
419	20241211	141800	1381099685	4485	4485	4485	4485	0
420	20241211	141700	1381099685	4485	4485	4485	4485	0
421	20241211	141600	1381099685	4485	4485	4485	4485	0
422	20241211	141500	1381099685	4485	4485	4485	4485	0
423	20241211	141400	1381099685	4485	4485	4485	4485	0
424	20241211	141300	1381099685	4485	4485	4485	4485	3
425	20241211	141200	1381086230	4485	4485	4485	4485	0
426	20241211	141100	1381086230	4485	4485	4485	4485	0
427	20241211	141000	1381086230	4485	4485	4485	4485	0
428	20241211	140900	1381086230	4485	4485	4485	4485	0
429	20241211	140800	1381086230	4485	4485	4485	4485	0
430	20241211	140700	1381086230	4485	4485	4485	4485	0
431	20241211	140600	1381086230	4485	4485	4485	4485	0
432	20241211	140500	1381086230	4485	4485	4485	4485	0
433	20241211	140400	1381086230	4485	4485	4485	4485	0
434	20241211	140300	1381086230	4485	4485	4485	4485	6
435	20241211	140200	1381059320	4485	4485	4485	4485	0
436	20241211	140100	1381059320	4485	4485	4485	4485	70
437	20241211	140000	1380745370	4485	4485	4485	4485	0
438	20241211	135900	1380745370	4485	4485	4485	4485	0
439	20241211	135800	1380745370	4485	4485	4485	4485	28
440	20241211	135700	1380619790	4485	4485	4485	4485	0
441	20241211	135600	1380619790	4485	4485	4485	4485	0
442	20241211	135500	1380619790	4485	4485	4485	4485	0
443	20241211	135400	1380619790	4485	4485	4485	4485	16
444	20241211	135300	1380548030	4485	4485	4485	4485	0
445	20241211	135200	1380548030	4485	4485	4485	4485	0
446	20241211	135100	1380548030	4485	4485	4485	4485	0
447	20241211	135000	1380548030	4485	4485	4485	4485	0
448	20241211	134900	1380548030	4485	4485	4485	4485	0
449	20241211	134800	1380548030	4485	4485	4485	4485	0
450	20241211	134700	1380548030	4485	4485	4485	4485	0
451	20241211	134600	1380548030	4485	4485	4485	4485	0
452	20241211	134500	1380548030	4485	4485	4485	4485	0
453	20241211	134400	1380548030	4485	4485	4485	4485	0
454	20241211	134300	1380548030	4485	4485	4485	4485	0
455	20241211	134200	1380548030	4485	4485	4485	4485	5
456	20241211	134100	1380525605	4485	4485	4485	4485	0
457	20241211	134000	1380525605	4485	4485	4485	4485	0
458	20241211	133900	1380525605	4485	4485	4485	4485	4300
459	20241211	133800	1361240105	4485	4485	4485	4485	0
460	20241211	133700	1361240105	4485	4485	4485	4485	0
461	20241211	133600	1361240105	4485	4485	4485	4485	0
462	20241211	133500	1361240105	4485	4485	4485	4485	0
463	20241211	133400	1361240105	4485	4485	4485	4485	0
464	20241211	133300	1361240105	4485	4485	4485	4485	0
465	20241211	133200	1361240105	4485	4485	4485	4485	0
466	20241211	133100	1361240105	4485	4485	4485	4485	0
467	20241211	133000	1361240105	4485	4485	4485	4485	2
468	20241211	132900	1361231135	4485	4485	4485	4485	2
469	20241211	132800	1361222165	4485	4485	4485	4485	0
470	20241211	132700	1361222165	4485	4485	4485	4485	90
471	20241211	132600	1360818515	4485	4485	4485	4485	6
472	20241211	132500	1360791605	4485	4485	4485	4485	2
473	20241211	132400	1360782635	4485	4485	4485	4485	8
474	20241211	132300	1360746755	4485	4485	4485	4485	0
475	20241211	132200	1360746755	4485	4485	4485	4485	0
476	20241211	132100	1360746755	4485	4485	4485	4485	0
477	20241211	132000	1360746755	4485	4485	4485	4485	0
478	20241211	131900	1360746755	4485	4485	4485	4485	0
479	20241211	131800	1360746755	4485	4485	4485	4485	1
480	20241211	131700	1360742270	4485	4485	4485	4485	0
481	20241211	131600	1360742270	4485	4485	4485	4485	0
482	20241211	131500	1360742270	4485	4485	4485	4485	0
483	20241211	131400	1360742270	4485	4485	4485	4485	1
484	20241211	131300	1360737785	4485	4485	4485	4485	0
485	20241211	131200	1360737785	4485	4485	4485	4485	0
486	20241211	131100	1360737785	4485	4485	4485	4485	0
487	20241211	131000	1360737785	4485	4485	4485	4485	0
488	20241211	130900	1360737785	4485	4485	4485	4485	0
489	20241211	130800	1360737785	4485	4485	4485	4485	0
490	20241211	130700	1360737785	4485	4485	4485	4485	7
491	20241211	130600	1360706390	4485	4485	4485	4485	0
492	20241211	130500	1360706390	4485	4485	4485	4485	2
493	20241211	130400	1360697420	4485	4485	4485	4485	1
494	20241211	130300	1360692935	4485	4485	4485	4485	0
495	20241211	130200	1360692935	4485	4485	4485	4485	0
496	20241211	130100	1360692935	4485	4485	4485	4485	0
497	20241211	130000	1360692935	4485	4485	4485	4485	0
498	20241211	125900	1360692935	4485	4485	4485	4485	0
499	20241211	125800	1360692935	4485	4485	4485	4485	0
500	20241211	125700	1360692935	4485	4485	4485	4485	50
501	20241211	125600	1360468685	4485	4485	4485	4485	0
502	20241211	125500	1360468685	4485	4485	4485	4485	0
503	20241211	125400	1360468685	4485	4485	4485	4485	0
504	20241211	125300	1360468685	4485	4485	4485	4485	0
505	20241211	125200	1360468685	4485	4485	4485	4485	0
506	20241211	125100	1360468685	4485	4485	4485	4485	4264
507	20241211	125000	1341344645	4485	4485	4485	4485	3
508	20241211	124900	1341331190	4485	4485	4485	4485	1
509	20241211	124800	1341326705	4485	4485	4485	4485	0
510	20241211	124700	1341326705	4485	4485	4485	4485	244
511	20241211	124600	1340232365	4485	4485	4485	4485	15
512	20241211	124500	1340165090	4485	4485	4485	4485	47
513	20241211	124400	1339954295	4485	4485	4485	4485	300
514	20241211	124300	1338608795	4485	4485	4485	4485	100
515	20241211	124200	1338160295	4485	4485	4485	4485	100
516	20241211	124100	1337711795	4485	4485	4485	4485	0
517	20241211	124000	1337711795	4485	4485	4485	4485	0
518	20241211	123900	1337711795	4485	4485	4485	4485	0
519	20241211	123800	1337711795	4485	4485	4485	4485	0
520	20241211	123700	1337711795	4485	4485	4485	4485	0
521	20241211	123600	1337711795	4485	4485	4485	4485	200
522	20241211	123500	1336814795	4485	4485	4485	4485	100
523	20241211	123400	1336366295	4485	4485	4485	4485	0
524	20241211	123300	1336366295	4485	4485	4485	4485	6
525	20241211	123200	1336339385	4485	4485	4485	4485	0
526	20241211	123100	1336339385	4485	4485	4485	4485	0
527	20241211	123000	1336339385	4485	4485	4485	4485	0
528	20241211	122900	1336339385	4485	4485	4485	4485	0
529	20241211	122800	1336339385	4485	4485	4485	4485	9
530	20241211	122700	1336299020	4485	4485	4485	4485	0
531	20241211	122600	1336299020	4485	4485	4485	4485	300
532	20241211	122500	1334953520	4485	4485	4485	4485	10
533	20241211	122400	1334908670	4485	4485	4485	4485	0
534	20241211	122300	1334908670	4485	4485	4485	4485	0
535	20241211	122200	1334908670	4485	4485	4485	4485	150
536	20241211	122100	1334235920	4485	4485	4485	4485	0
537	20241211	122000	1334235920	4485	4485	4485	4485	0
538	20241211	121900	1334235920	4485	4485	4485	4485	56
539	20241211	121800	1333984760	4485	4485	4485	4485	11
540	20241211	121700	1333935425	4485	4485	4485	4485	0
541	20241211	121600	1333935425	4485	4485	4485	4485	0
542	20241211	121500	1333935425	4485	4485	4485	4485	0
543	20241211	121400	1333935425	4485	4485	4485	4485	164
544	20241211	121300	1333199885	4485	4485	4485	4485	1000
545	20241211	121200	1328714885	4485	4485	4485	4485	20
546	20241211	121100	1328625185	4485	4485	4485	4485	4570
547	20241211	121000	1308128735	4485	4485	4485	4485	0
548	20241211	120900	1308128735	4485	4485	4485	4485	0
549	20241211	120800	1308128735	4485	4485	4485	4485	0
550	20241211	120700	1308128735	4485	4485	4485	4485	0
551	20241211	120600	1308128735	4485	4485	4485	4485	0
552	20241211	120500	1308128735	4485	4485	4485	4485	0
553	20241211	120400	1308128735	4485	4485	4485	4485	0
554	20241211	120300	1308128735	4485	4485	4485	4485	0
555	20241211	120200	1308128735	4485	4485	4485	4485	0
556	20241211	120100	1308128735	4485	4485	4485	4485	25
557	20241211	120000	1308016610	4485	4485	4485	4485	7184
558	20241211	115900	1275796370	4485	4485	4485	4485	0
559	20241211	115800	1275796370	4485	4485	4485	4485	0
560	20241211	115700	1275796370	4485	4485	4485	4485	1198
561	20241211	115600	1270423340	4485	4485	4485	4485	50
562	20241211	115500	1270199090	4485	4485	4485	4485	10
563	20241211	115400	1270154240	4485	4485	4485	4485	19
564	20241211	115300	1270069025	4485	4485	4485	4485	30
565	20241211	115200	1269934475	4485	4485	4485	4485	0
566	20241211	115100	1269934475	4485	4485	4485	4485	0
567	20241211	115000	1269934475	4485	4485	4485	4485	13
568	20241211	114900	1269876170	4485	4485	4485	4485	0
569	20241211	114800	1269876170	4485	4485	4485	4485	0
570	20241211	114700	1269876170	4485	4485	4485	4485	0
571	20241211	114600	1269876170	4485	4485	4485	4485	0
572	20241211	114500	1269876170	4485	4485	4485	4485	0
573	20241211	114400	1269876170	4485	4485	4485	4485	0
574	20241211	114300	1269876170	4485	4485	4485	4485	2
575	20241211	114200	1269867200	4485	4485	4485	4485	1
576	20241211	114100	1269862715	4485	4485	4485	4485	0
577	20241211	114000	1269862715	4485	4485	4485	4485	0
578	20241211	113900	1269862715	4485	4485	4485	4485	4
579	20241211	113800	1269844775	4485	4485	4485	4485	400
580	20241211	113700	1268050775	4485	4485	4485	4485	77
581	20241211	113600	1267705430	4485	4485	4485	4485	1
582	20241211	113500	1267700945	4485	4485	4485	4485	0
583	20241211	113400	1267700945	4485	4485	4485	4485	3
584	20241211	113300	1267687490	4485	4485	4485	4485	0
585	20241211	113200	1267687490	4485	4485	4485	4485	7
586	20241211	113100	1267656095	4485	4485	4485	4485	0
587	20241211	113000	1267656095	4485	4485	4485	4485	2722
588	20241211	112900	1255447925	4485	4485	4485	4485	0
589	20241211	112800	1255447925	4485	4485	4485	4485	127
590	20241211	112700	1254878330	4485	4485	4485	4485	101
591	20241211	112600	1254425345	4485	4485	4485	4485	0
592	20241211	112500	1254425345	4485	4485	4485	4485	190
593	20241211	112400	1253573195	4485	4485	4485	4485	0
594	20241211	112300	1253573195	4485	4485	4485	4485	0
595	20241211	112200	1253573195	4485	4485	4485	4485	0
596	20241211	112100	1253573195	4485	4485	4485	4485	0
597	20241211	112000	1253573195	4485	4485	4485	4485	30
598	20241211	111900	1253438645	4485	4485	4485	4485	0
599	20241211	111800	1253438645	4485	4485	4485	4485	0
600	20241211	111700	1253438645	4485	4485	4485	4485	0
601	20241211	111600	1253438645	4485	4485	4485	4485	0
602	20241211	111500	1253438645	4485	4485	4485	4485	50
603	20241211	111400	1253214395	4485	4485	4485	4485	0
604	20241211	111300	1253214395	4485	4485	4485	4485	4
605	20241211	111200	1253196455	4485	4485	4485	4485	0
606	20241211	111100	1253196455	4485	4485	4485	4485	100
607	20241211	111000	1252747955	4485	4485	4485	4485	700
608	20241211	110900	1249608455	4485	4485	4485	4485	100
609	20241211	110800	1249159955	4485	4485	4485	4485	0
610	20241211	110700	1249159955	4485	4485	4485	4485	5
611	20241211	110600	1249137530	4485	4485	4485	4485	1002
612	20241211	110500	1244643560	4485	4485	4485	4485	0
613	20241211	110400	1244643560	4485	4485	4485	4485	2
614	20241211	110300	1244634590	4485	4485	4485	4485	2
615	20241211	110200	1244625620	4485	4485	4485	4485	3
616	20241211	110100	1244612165	4485	4485	4485	4485	0
617	20241211	110000	1244612165	4485	4485	4485	4485	0
618	20241211	105900	1244612165	4485	4485	4485	4485	0
619	20241211	105800	1244612165	4485	4485	4485	4485	23
620	20241211	105700	1244509010	4485	4485	4485	4485	0
621	20241211	105600	1244509010	4485	4485	4485	4485	869
622	20241211	105500	1240611545	4485	4485	4485	4485	100
623	20241211	105400	1240163045	4485	4485	4485	4485	1
624	20241211	105300	1240158560	4485	4485	4485	4485	2
625	20241211	105200	1240149590	4485	4485	4485	4485	450
626	20241211	105100	1238131340	4485	4485	4485	4485	82
627	20241211	105000	1237763570	4485	4485	4485	4485	0
628	20241211	104900	1237763570	4485	4485	4485	4485	20
629	20241211	104800	1237673870	4485	4485	4485	4485	0
630	20241211	104700	1237673870	4485	4485	4485	4485	0
631	20241211	104600	1237673870	4485	4485	4485	4485	1400
632	20241211	104500	1231394870	4485	4485	4485	4485	10
633	20241211	104400	1231350020	4485	4485	4485	4485	100
634	20241211	104300	1230901520	4485	4485	4485	4485	0
635	20241211	104200	1230901520	4485	4485	4485	4485	671
636	20241211	104100	1227892085	4485	4485	4485	4485	1048
637	20241211	104000	1223191805	4485	4485	4485	4485	1
638	20241211	103900	1223187320	4485	4485	4485	4485	131
639	20241211	103800	1222599785	4485	4485	4485	4485	50
640	20241211	103700	1222375535	4485	4485	4485	4485	2445
641	20241211	103600	1211409710	4485	4485	4485	4485	4
642	20241211	103500	1211391770	4485	4485	4485	4485	3
643	20241211	103400	1211378315	4485	4485	4485	4485	226
644	20241211	103300	1210364705	4485	4485	4485	4485	0
645	20241211	103200	1210364705	4485	4485	4485	4485	1
646	20241211	103100	1210360220	4485	4485	4485	4485	0
647	20241211	103000	1210360220	4485	4485	4485	4485	30
648	20241211	102900	1210225670	4485	4485	4485	4485	50
649	20241211	102800	1210001420	4485	4485	4485	4485	0
650	20241211	102700	1210001420	4485	4485	4485	4485	0
651	20241211	102600	1210001420	4485	4485	4485	4485	0
652	20241211	102500	1210001420	4485	4485	4485	4485	8
653	20241211	102400	1209965540	4485	4485	4485	4485	0
654	20241211	102300	1209965540	4485	4485	4485	4485	201
655	20241211	102200	1209064055	4485	4485	4485	4485	31
656	20241211	102100	1208925020	4485	4485	4485	4485	1
657	20241211	102000	1208920535	4485	4485	4485	4485	1
658	20241211	101900	1208916050	4485	4485	4485	4485	86
659	20241211	101800	1208530340	4485	4485	4485	4485	5
660	20241211	101700	1208507915	4485	4485	4485	4485	3756
661	20241211	101600	1191662255	4485	4485	4485	4485	0
662	20241211	101500	1191662255	4485	4485	4485	4485	0
663	20241211	101400	1191662255	4485	4485	4485	4485	148
664	20241211	101300	1190998475	4485	4485	4485	4485	1386
665	20241211	101200	1184782265	4485	4485	4485	4485	740
666	20241211	101100	1181463365	4485	4485	4485	4485	6020
667	20241211	101000	1154463665	4485	4485	4485	4485	15833
668	20241211	100900	1083452660	4485	4485	4485	4485	27731
669	20241211	100800	959079125	4485	4485	4485	4485	737
670	20241211	100700	955773680	4485	4485	4485	4485	6
671	20241211	100600	955746770	4485	4485	4485	4485	1147
672	20241211	100500	950602475	4485	4485	4485	4485	352
673	20241211	100400	949023755	4485	4485	4485	4485	105
674	20241211	100300	948552830	4485	4485	4485	4485	1766
675	20241211	100200	940632320	4485	4485	4485	4485	1024
676	20241211	100100	936039680	4485	4485	4485	4485	1386
677	20241211	100000	929823470	4485	4485	4485	4485	5837
678	20241211	095900	903644525	4485	4485	4485	4485	43421
679	20241211	095800	708901340	4440	4440	4440	4440	0
680	20241211	095700	708901340	4440	4265	4440	4265	13602
681	20241211	095600	649590170	4265	4215	4265	4205	5224
682	20241211	095500	627559025	4215	4335	4335	4215	9195
683	20241211	095400	587994255	4305	4250	4350	4245	7415
684	20241211	095300	555926305	4245	4245	4275	4210	2864
685	20241211	095200	543761020	4250	4330	4335	4145	10788
686	20241211	095100	497833670	4350	4200	4360	4200	10080
687	20241211	095000	454625840	4190	4145	4200	4130	5475
688	20241211	094900	431800435	4145	4110	4150	4110	9525
689	20241211	094800	392579415	4100	4075	4110	4075	3924
690	20241211	094700	376489490	4065	4035	4065	4035	416
691	20241211	094600	374800735	4020	4020	4020	4020	45
692	20241211	094500	374619835	4020	4020	4020	4020	720
693	20241211	094400	371725435	4010	4015	4020	4010	1328
694	20241211	094300	366390000	4015	4020	4045	4015	1122
695	20241211	094200	361884525	4015	4015	4015	4015	0
696	20241211	094100	361884525	4015	4015	4015	4015	0
697	20241211	094000	361884525	4015	4020	4020	4015	12
698	20241211	093900	361836290	4010	4010	4025	4010	2488
699	20241211	093800	351856020	4025	4005	4025	4005	445
700	20241211	093700	350073695	4030	4015	4035	4005	1033
701	20241211	093600	345922795	4015	4015	4045	4005	1442
702	20241211	093500	340131485	4015	4065	4065	4015	4503
703	20241211	093400	321934290	4060	4095	4095	4060	2063
704	20241211	093300	313494385	4095	4085	4100	4085	2565
705	20241211	093200	302997700	4085	4090	4090	4055	191
706	20241211	093100	302220545	4090	4045	4095	4005	5115
707	20241211	093000	281462960	4040	4005	4050	4005	3648
708	20241211	092900	266745870	4005	4030	4035	4005	1460
709	20241211	092800	260863495	4035	4040	4040	4005	4031
710	20241211	092700	244620205	4035	4050	4075	4035	553
711	20241211	092600	242387670	4095	4090	4095	4050	2646
712	20241211	092500	231574335	4090	4065	4090	4035	1968
713	20241211	092400	223555210	4065	4070	4085	4035	2788
714	20241211	092300	212226780	4070	3990	4070	3960	4627
715	20241211	092200	193582500	4000	3960	4000	3925	584
716	20241211	092100	191267835	3925	4010	4010	3915	1176
717	20241211	092000	186654345	4005	3960	4010	3950	4783
718	20241211	091900	167545535	3990	3895	4005	3865	2479
719	20241211	091800	157821115	3905	3960	4010	3905	7934
720	20241211	091700	126285090	3965	3955	3965	3900	2593
721	20241211	091600	116070000	3955	4035	4035	3875	11272
722	20241211	091500	71554525	4035	4040	4040	3815	4352
723	20241211	091400	54226850	3790	3790	3790	3790	0
724	20241211	091300	54226850	3790	3790	3790	3790	0
725	20241211	091200	54226850	3790	3660	3790	3660	1648
726	20241211	091100	48127365	3650	3600	3650	3585	911
727	20241211	091000	44834035	3590	3510	3590	3510	807
728	20241211	090900	41978280	3485	3480	3500	3480	1951
729	20241211	090800	35174950	3445	3520	3535	3445	1447
730	20241211	090700	30149920	3550	3455	3550	3455	1076
731	20241211	090600	26416500	3455	3455	3455	3455	200
732	20241211	090500	25725500	3455	3460	3465	3455	1305
733	20241211	090400	21213840	3465	3490	3490	3465	623
734	20241211	090300	19042600	3470	3470	3470	3470	7
735	20241211	090200	19018310	3495	3495	3495	3495	11
736	20241211	090100	18979865	3500	3490	3500	3475	17
737	20241211	090000	18920650	3480	3450	3480	3450	5484