KissMeData/357780/min/candle-20241206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241206	212600	4085363800	168100	168100	168100	168100	819
3	20241206	212500	4085363800	168100	168100	168100	168100	0
4	20241206	212400	4085363800	168100	168100	168100	168100	0
5	20241206	212300	4085363800	168100	168100	168100	168100	0
6	20241206	212200	4085363800	168100	168100	168100	168100	0
7	20241206	212100	4085363800	168100	168100	168100	168100	0
8	20241206	212000	4085363800	168100	168100	168100	168100	0
9	20241206	211900	4085363800	168100	168100	168100	168100	0
10	20241206	211800	4085363800	168100	168100	168100	168100	0
11	20241206	211700	4085363800	168100	168100	168100	168100	0
12	20241206	211600	4085363800	168100	168100	168100	168100	0
13	20241206	211500	4085363800	168100	168100	168100	168100	0
14	20241206	211400	4085363800	168100	168100	168100	168100	0
15	20241206	211300	4085363800	168100	168100	168100	168100	0
16	20241206	211200	4085363800	168100	168100	168100	168100	0
17	20241206	211100	4085363800	168100	168100	168100	168100	0
18	20241206	211000	4085363800	168100	168100	168100	168100	0
19	20241206	210900	4085363800	168100	168100	168100	168100	0
20	20241206	210800	4085363800	168100	168100	168100	168100	0
21	20241206	210700	4085363800	168100	168100	168100	168100	0
22	20241206	210600	4085363800	168100	168100	168100	168100	0
23	20241206	210500	4085363800	168100	168100	168100	168100	0
24	20241206	210400	4085363800	168100	168100	168100	168100	0
25	20241206	210300	4085363800	168100	168100	168100	168100	0
26	20241206	210200	4085363800	168100	168100	168100	168100	0
27	20241206	210100	4085363800	168100	168100	168100	168100	0
28	20241206	210000	4085363800	168100	168100	168100	168100	0
29	20241206	205900	4085363800	168100	168100	168100	168100	0
30	20241206	205800	4085363800	168100	168100	168100	168100	0
31	20241206	205700	4085363800	168100	168100	168100	168100	0
32	20241206	205600	4085363800	168100	168100	168100	168100	819
33	20241206	205500	4085363800	168100	168100	168100	168100	0
34	20241206	205400	4085363800	168100	168100	168100	168100	0
35	20241206	205300	4085363800	168100	168100	168100	168100	0
36	20241206	205200	4085363800	168100	168100	168100	168100	0
37	20241206	205100	4085363800	168100	168100	168100	168100	0
38	20241206	205000	4085363800	168100	168100	168100	168100	0
39	20241206	204900	4085363800	168100	168100	168100	168100	0
40	20241206	204800	4085363800	168100	168100	168100	168100	0
41	20241206	204700	4085363800	168100	168100	168100	168100	0
42	20241206	204600	4085363800	168100	168100	168100	168100	0
43	20241206	204500	4085363800	168100	168100	168100	168100	0
44	20241206	204400	4085363800	168100	168100	168100	168100	0
45	20241206	204300	4085363800	168100	168100	168100	168100	0
46	20241206	204200	4085363800	168100	168100	168100	168100	0
47	20241206	204100	4085363800	168100	168100	168100	168100	0
48	20241206	204000	4085363800	168100	168100	168100	168100	0
49	20241206	203900	4085363800	168100	168100	168100	168100	0
50	20241206	203800	4085363800	168100	168100	168100	168100	0
51	20241206	203700	4085363800	168100	168100	168100	168100	0
52	20241206	203600	4085363800	168100	168100	168100	168100	0
53	20241206	203500	4085363800	168100	168100	168100	168100	0
54	20241206	203400	4085363800	168100	168100	168100	168100	0
55	20241206	203300	4085363800	168100	168100	168100	168100	0
56	20241206	203200	4085363800	168100	168100	168100	168100	0
57	20241206	203100	4085363800	168100	168100	168100	168100	0
58	20241206	203000	4085363800	168100	168100	168100	168100	0
59	20241206	202900	4085363800	168100	168100	168100	168100	0
60	20241206	202800	4085363800	168100	168100	168100	168100	0
61	20241206	202700	4085363800	168100	168100	168100	168100	0
62	20241206	202600	4085363800	168100	168100	168100	168100	819
63	20241206	202500	4085363800	168100	168100	168100	168100	0
64	20241206	202400	4085363800	168100	168100	168100	168100	0
65	20241206	202300	4085363800	168100	168100	168100	168100	0
66	20241206	202200	4085363800	168100	168100	168100	168100	0
67	20241206	202100	4085363800	168100	168100	168100	168100	0
68	20241206	202000	4085363800	168100	168100	168100	168100	0
69	20241206	201900	4085363800	168100	168100	168100	168100	0
70	20241206	201800	4085363800	168100	168100	168100	168100	0
71	20241206	201700	4085363800	168100	168100	168100	168100	0
72	20241206	201600	4085363800	168100	168100	168100	168100	0
73	20241206	201500	4085363800	168100	168100	168100	168100	0
74	20241206	201400	4085363800	168100	168100	168100	168100	0
75	20241206	201300	4085363800	168100	168100	168100	168100	0
76	20241206	201200	4085363800	168100	168100	168100	168100	0
77	20241206	201100	4085363800	168100	168100	168100	168100	0
78	20241206	201000	4085363800	168100	168100	168100	168100	0
79	20241206	200900	4085363800	168100	168100	168100	168100	0
80	20241206	200800	4085363800	168100	168100	168100	168100	0
81	20241206	200700	4085363800	168100	168100	168100	168100	0
82	20241206	200600	4085363800	168100	168100	168100	168100	0
83	20241206	200500	4085363800	168100	168100	168100	168100	0
84	20241206	200400	4085363800	168100	168100	168100	168100	0
85	20241206	200300	4085363800	168100	168100	168100	168100	0
86	20241206	200200	4085363800	168100	168100	168100	168100	0
87	20241206	200100	4085363800	168100	168100	168100	168100	0
88	20241206	200000	4085363800	168100	168100	168100	168100	0
89	20241206	195900	4085363800	168100	168100	168100	168100	0
90	20241206	195800	4085363800	168100	168100	168100	168100	0
91	20241206	195700	4085363800	168100	168100	168100	168100	0
92	20241206	195600	4085363800	168100	168100	168100	168100	819
93	20241206	195500	4085363800	168100	168100	168100	168100	0
94	20241206	195400	4085363800	168100	168100	168100	168100	0
95	20241206	195300	4085363800	168100	168100	168100	168100	0
96	20241206	195200	4085363800	168100	168100	168100	168100	0
97	20241206	195100	4085363800	168100	168100	168100	168100	0
98	20241206	195000	4085363800	168100	168100	168100	168100	0
99	20241206	194900	4085363800	168100	168100	168100	168100	0
100	20241206	194800	4085363800	168100	168100	168100	168100	0
101	20241206	194700	4085363800	168100	168100	168100	168100	0
102	20241206	194600	4085363800	168100	168100	168100	168100	0
103	20241206	194500	4085363800	168100	168100	168100	168100	0
104	20241206	194400	4085363800	168100	168100	168100	168100	0
105	20241206	194300	4085363800	168100	168100	168100	168100	0
106	20241206	194200	4085363800	168100	168100	168100	168100	0
107	20241206	194100	4085363800	168100	168100	168100	168100	0
108	20241206	194000	4085363800	168100	168100	168100	168100	0
109	20241206	193900	4085363800	168100	168100	168100	168100	0
110	20241206	193800	4085363800	168100	168100	168100	168100	0
111	20241206	193700	4085363800	168100	168100	168100	168100	0
112	20241206	193600	4085363800	168100	168100	168100	168100	0
113	20241206	193500	4085363800	168100	168100	168100	168100	0
114	20241206	193400	4085363800	168100	168100	168100	168100	0
115	20241206	193300	4085363800	168100	168100	168100	168100	0
116	20241206	193200	4085363800	168100	168100	168100	168100	0
117	20241206	193100	4085363800	168100	168100	168100	168100	0
118	20241206	193000	4085363800	168100	168100	168100	168100	0
119	20241206	192900	4085363800	168100	168100	168100	168100	0
120	20241206	192800	4085363800	168100	168100	168100	168100	0
121	20241206	192700	4085363800	168100	168100	168100	168100	0
122	20241206	192600	4085363800	168100	168100	168100	168100	819
123	20241206	192500	4085363800	168100	168100	168100	168100	0
124	20241206	192400	4085363800	168100	168100	168100	168100	0
125	20241206	192300	4085363800	168100	168100	168100	168100	0
126	20241206	192200	4085363800	168100	168100	168100	168100	0
127	20241206	192100	4085363800	168100	168100	168100	168100	0
128	20241206	192000	4085363800	168100	168100	168100	168100	0
129	20241206	191900	4085363800	168100	168100	168100	168100	0
130	20241206	191800	4085363800	168100	168100	168100	168100	0
131	20241206	191700	4085363800	168100	168100	168100	168100	0
132	20241206	191600	4085363800	168100	168100	168100	168100	0
133	20241206	191500	4085363800	168100	168100	168100	168100	0
134	20241206	191400	4085363800	168100	168100	168100	168100	0
135	20241206	191300	4085363800	168100	168100	168100	168100	0
136	20241206	191200	4085363800	168100	168100	168100	168100	0
137	20241206	191100	4085363800	168100	168100	168100	168100	0
138	20241206	191000	4085363800	168100	168100	168100	168100	0
139	20241206	190900	4085363800	168100	168100	168100	168100	0
140	20241206	190800	4085363800	168100	168100	168100	168100	0
141	20241206	190700	4085363800	168100	168100	168100	168100	0
142	20241206	190600	4085363800	168100	168100	168100	168100	0
143	20241206	190500	4085363800	168100	168100	168100	168100	0
144	20241206	190400	4085363800	168100	168100	168100	168100	0
145	20241206	190300	4085363800	168100	168100	168100	168100	0
146	20241206	190200	4085363800	168100	168100	168100	168100	0
147	20241206	190100	4085363800	168100	168100	168100	168100	0
148	20241206	190000	4085363800	168100	168100	168100	168100	0
149	20241206	185900	4085363800	168100	168100	168100	168100	0
150	20241206	185800	4085363800	168100	168100	168100	168100	0
151	20241206	185700	4085363800	168100	168100	168100	168100	0
152	20241206	185600	4085363800	168100	168100	168100	168100	819
153	20241206	185500	4085363800	168100	168100	168100	168100	0
154	20241206	185400	4085363800	168100	168100	168100	168100	0
155	20241206	185300	4085363800	168100	168100	168100	168100	0
156	20241206	185200	4085363800	168100	168100	168100	168100	0
157	20241206	185100	4085363800	168100	168100	168100	168100	0
158	20241206	185000	4085363800	168100	168100	168100	168100	0
159	20241206	184900	4085363800	168100	168100	168100	168100	0
160	20241206	184800	4085363800	168100	168100	168100	168100	0
161	20241206	184700	4085363800	168100	168100	168100	168100	0
162	20241206	184600	4085363800	168100	168100	168100	168100	0
163	20241206	184500	4085363800	168100	168100	168100	168100	0
164	20241206	184400	4085363800	168100	168100	168100	168100	0
165	20241206	184300	4085363800	168100	168100	168100	168100	0
166	20241206	184200	4085363800	168100	168100	168100	168100	0
167	20241206	184100	4085363800	168100	168100	168100	168100	0
168	20241206	184000	4085363800	168100	168100	168100	168100	0
169	20241206	183900	4085363800	168100	168100	168100	168100	0
170	20241206	183800	4085363800	168100	168100	168100	168100	0
171	20241206	183700	4085363800	168100	168100	168100	168100	0
172	20241206	183600	4085363800	168100	168100	168100	168100	0
173	20241206	183500	4085363800	168100	168100	168100	168100	0
174	20241206	183400	4085363800	168100	168100	168100	168100	0
175	20241206	183300	4085363800	168100	168100	168100	168100	0
176	20241206	183200	4085363800	168100	168100	168100	168100	0
177	20241206	183100	4085363800	168100	168100	168100	168100	0
178	20241206	183000	4085363800	168100	168100	168100	168100	0
179	20241206	182900	4085363800	168100	168100	168100	168100	0
180	20241206	182800	4085363800	168100	168100	168100	168100	0
181	20241206	182700	4085363800	168100	168100	168100	168100	0
182	20241206	182600	4085363800	168100	168100	168100	168100	819
183	20241206	182500	4085363800	168100	168100	168100	168100	0
184	20241206	182400	4085363800	168100	168100	168100	168100	0
185	20241206	182300	4085363800	168100	168100	168100	168100	0
186	20241206	182200	4085363800	168100	168100	168100	168100	0
187	20241206	182100	4085363800	168100	168100	168100	168100	0
188	20241206	182000	4085363800	168100	168100	168100	168100	0
189	20241206	181900	4085363800	168100	168100	168100	168100	0
190	20241206	181800	4085363800	168100	168100	168100	168100	0
191	20241206	181700	4085363800	168100	168100	168100	168100	0
192	20241206	181600	4085363800	168100	168100	168100	168100	0
193	20241206	181500	4085363800	168100	168100	168100	168100	0
194	20241206	181400	4085363800	168100	168100	168100	168100	0
195	20241206	181300	4085363800	168100	168100	168100	168100	0
196	20241206	181200	4085363800	168100	168100	168100	168100	0
197	20241206	181100	4085363800	168100	168100	168100	168100	0
198	20241206	181000	4085363800	168100	168100	168100	168100	0
199	20241206	180900	4085363800	168100	168100	168100	168100	0
200	20241206	180800	4085363800	168100	168100	168100	168100	0
201	20241206	180700	4085363800	168100	168100	168100	168100	0
202	20241206	180600	4085363800	168100	168100	168100	168100	0
203	20241206	180500	4085363800	168100	168100	168100	168100	0
204	20241206	180400	4085363800	168100	168100	168100	168100	0
205	20241206	180300	4085363800	168100	168100	168100	168100	0
206	20241206	180200	4085363800	168100	168100	168100	168100	0
207	20241206	180100	4085363800	168100	168100	168100	168100	0
208	20241206	180000	4085363800	168100	168100	168100	168100	0
209	20241206	175900	4085363800	168100	168100	168100	168100	0
210	20241206	175800	4085363800	168100	168100	168100	168100	0
211	20241206	175700	4085363800	168100	168100	168100	168100	0
212	20241206	175600	4085363800	168100	168100	168100	168100	819
213	20241206	175500	4085363800	168100	168100	168100	168100	0
214	20241206	175400	4085363800	168100	168100	168100	168100	0
215	20241206	175300	4085363800	168100	168100	168100	168100	0
216	20241206	175200	4085363800	168100	168100	168100	168100	0
217	20241206	175100	4085363800	168100	168100	168100	168100	0
218	20241206	175000	4085363800	168100	168100	168100	168100	0
219	20241206	174900	4085363800	168100	168100	168100	168100	0
220	20241206	174800	4085363800	168100	168100	168100	168100	0
221	20241206	174700	4085363800	168100	168100	168100	168100	0
222	20241206	174600	4085363800	168100	168100	168100	168100	0
223	20241206	174500	4085363800	168100	168100	168100	168100	0
224	20241206	174400	4085363800	168100	168100	168100	168100	0
225	20241206	174300	4085363800	168100	168100	168100	168100	0
226	20241206	174200	4085363800	168100	168100	168100	168100	0
227	20241206	174100	4085363800	168100	168100	168100	168100	0
228	20241206	174000	4085363800	168100	168100	168100	168100	0
229	20241206	173900	4085363800	168100	168100	168100	168100	0
230	20241206	173800	4085363800	168100	168100	168100	168100	0
231	20241206	173700	4085363800	168100	168100	168100	168100	0
232	20241206	173600	4085363800	168100	168100	168100	168100	0
233	20241206	173500	4085363800	168100	168100	168100	168100	0
234	20241206	173400	4085363800	168100	168100	168100	168100	0
235	20241206	173300	4085363800	168100	168100	168100	168100	0
236	20241206	173200	4085363800	168100	168100	168100	168100	0
237	20241206	173100	4085363800	168100	168100	168100	168100	0
238	20241206	173000	4085363800	168100	168100	168100	168100	0
239	20241206	172900	4085363800	168100	168100	168100	168100	0
240	20241206	172800	4085363800	168100	168100	168100	168100	0
241	20241206	172700	4085363800	168100	168100	168100	168100	0
242	20241206	172600	4085363800	168100	168100	168100	168100	819
243	20241206	172500	4085363800	168100	168100	168100	168100	0
244	20241206	172400	4085363800	168100	168100	168100	168100	0
245	20241206	172300	4085363800	168100	168100	168100	168100	0
246	20241206	172200	4085363800	168100	168100	168100	168100	0
247	20241206	172100	4085363800	168100	168100	168100	168100	0
248	20241206	172000	4085363800	168100	168100	168100	168100	0
249	20241206	171900	4085363800	168100	168100	168100	168100	0
250	20241206	171800	4085363800	168100	168100	168100	168100	0
251	20241206	171700	4085363800	168100	168100	168100	168100	0
252	20241206	171600	4085363800	168100	168100	168100	168100	0
253	20241206	171500	4085363800	168100	168100	168100	168100	0
254	20241206	171400	4085363800	168100	168100	168100	168100	0
255	20241206	171300	4085363800	168100	168100	168100	168100	0
256	20241206	171200	4085363800	168100	168100	168100	168100	0
257	20241206	171100	4085363800	168100	168100	168100	168100	0
258	20241206	171000	4085363800	168100	168100	168100	168100	0
259	20241206	170900	4085363800	168100	168100	168100	168100	0
260	20241206	170800	4085363800	168100	168100	168100	168100	0
261	20241206	170700	4085363800	168100	168100	168100	168100	0
262	20241206	170600	4085363800	168100	168100	168100	168100	0
263	20241206	170500	4085363800	168100	168100	168100	168100	0
264	20241206	170400	4085363800	168100	168100	168100	168100	0
265	20241206	170300	4085363800	168100	168100	168100	168100	0
266	20241206	170200	4085363800	168100	168100	168100	168100	0
267	20241206	170100	4085363800	168100	168100	168100	168100	0
268	20241206	170000	4085363800	168100	168100	168100	168100	0
269	20241206	165900	4085363800	168100	168100	168100	168100	0
270	20241206	165800	4085363800	168100	168100	168100	168100	0
271	20241206	165700	4085363800	168100	168100	168100	168100	0
272	20241206	165600	4085363800	168100	168100	168100	168100	819
273	20241206	165500	4085363800	168100	168100	168100	168100	0
274	20241206	165400	4085363800	168100	168100	168100	168100	0
275	20241206	165300	4085363800	168100	168100	168100	168100	0
276	20241206	165200	4085363800	168100	168100	168100	168100	0
277	20241206	165100	4085363800	168100	168100	168100	168100	0
278	20241206	165000	4085363800	168100	168100	168100	168100	0
279	20241206	164900	4085363800	168100	168100	168100	168100	0
280	20241206	164800	4085363800	168100	168100	168100	168100	0
281	20241206	164700	4085363800	168100	168100	168100	168100	0
282	20241206	164600	4085363800	168100	168100	168100	168100	0
283	20241206	164500	4085363800	168100	168100	168100	168100	0
284	20241206	164400	4085363800	168100	168100	168100	168100	0
285	20241206	164300	4085363800	168100	168100	168100	168100	0
286	20241206	164200	4085363800	168100	168100	168100	168100	0
287	20241206	164100	4085363800	168100	168100	168100	168100	0
288	20241206	164000	4085363800	168100	168100	168100	168100	0
289	20241206	163900	4085363800	168100	168100	168100	168100	0
290	20241206	163800	4085363800	168100	168100	168100	168100	0
291	20241206	163700	4085363800	168100	168100	168100	168100	0
292	20241206	163600	4085363800	168100	168100	168100	168100	0
293	20241206	163500	4085363800	168100	168100	168100	168100	0
294	20241206	163400	4085363800	168100	168100	168100	168100	0
295	20241206	163300	4085363800	168100	168100	168100	168100	0
296	20241206	163200	4085363800	168100	168100	168100	168100	0
297	20241206	163100	4085363800	168100	168100	168100	168100	0
298	20241206	163000	4085363800	168100	168100	168100	168100	0
299	20241206	162900	4085363800	168100	168100	168100	168100	0
300	20241206	162800	4085363800	168100	168100	168100	168100	0
301	20241206	162700	4085363800	168100	168100	168100	168100	0
302	20241206	162600	4085363800	168100	168100	168100	168100	819
303	20241206	162500	4085363800	168100	168100	168100	168100	0
304	20241206	162400	4085363800	168100	168100	168100	168100	0
305	20241206	162300	4085363800	168100	168100	168100	168100	0
306	20241206	162200	4085363800	168100	168100	168100	168100	0
307	20241206	162100	4085363800	168100	168100	168100	168100	0
308	20241206	162000	4085363800	168100	168100	168100	168100	0
309	20241206	161900	4085363800	168100	168100	168100	168100	0
310	20241206	161800	4085363800	168100	168100	168100	168100	0
311	20241206	161700	4085363800	168100	168100	168100	168100	0
312	20241206	161600	4085363800	168100	168100	168100	168100	0
313	20241206	161500	4085363800	168100	168100	168100	168100	0
314	20241206	161400	4085363800	168100	168100	168100	168100	0
315	20241206	161300	4085363800	168100	168100	168100	168100	0
316	20241206	161200	4085363800	168100	168100	168100	168100	0
317	20241206	161100	4085363800	168100	168100	168100	168100	0
318	20241206	161000	4085363800	168100	168100	168100	168100	0
319	20241206	160900	4085363800	168100	168100	168100	168100	0
320	20241206	160800	4085363800	168100	168100	168100	168100	0
321	20241206	160700	4085363800	168100	168100	168100	168100	0
322	20241206	160600	4085363800	168100	168100	168100	168100	0
323	20241206	160500	4085363800	168100	168100	168100	168100	0
324	20241206	160400	4085363800	168100	168100	168100	168100	0
325	20241206	160300	4085363800	168100	168100	168100	168100	0
326	20241206	160200	4085363800	168100	168100	168100	168100	0
327	20241206	160100	4085363800	168100	168100	168100	168100	0
328	20241206	160000	4085363800	168100	168100	168100	168100	0
329	20241206	155900	4085363800	168100	168100	168100	168100	0
330	20241206	155800	4085363800	168100	168100	168100	168100	0
331	20241206	155700	4085363800	168100	168100	168100	168100	0
332	20241206	155600	4085363800	168100	168100	168100	168100	819
333	20241206	155500	4085363800	168100	168100	168100	168100	0
334	20241206	155400	4085363800	168100	168100	168100	168100	0
335	20241206	155300	4085363800	168100	168100	168100	168100	0
336	20241206	155200	4085363800	168100	168100	168100	168100	0
337	20241206	155100	4085363800	168100	168100	168100	168100	0
338	20241206	155000	4085363800	168100	168100	168100	168100	0
339	20241206	154900	4085363800	168100	168100	168100	168100	0
340	20241206	154800	4085363800	168100	168100	168100	168100	0
341	20241206	154700	4085363800	168100	168100	168100	168100	0
342	20241206	154600	4085363800	168100	168100	168100	168100	0
343	20241206	154500	4085363800	168100	168100	168100	168100	0
344	20241206	154400	4085363800	168100	168100	168100	168100	0
345	20241206	154300	4085363800	168100	168100	168100	168100	0
346	20241206	154200	4085363800	168100	168100	168100	168100	0
347	20241206	154100	4085363800	168100	168100	168100	168100	0
348	20241206	154000	4085363800	168100	168100	168100	168100	0
349	20241206	153900	4085363800	168100	168100	168100	168100	0
350	20241206	153800	4085363800	168100	168100	168100	168100	0
351	20241206	153700	4085363800	168100	168100	168100	168100	0
352	20241206	153600	4085363800	168100	168100	168100	168100	0
353	20241206	153500	4085363800	168100	168100	168100	168100	0
354	20241206	153400	4085363800	168100	168100	168100	168100	0
355	20241206	153300	4085363800	168100	168100	168100	168100	0
356	20241206	153200	4085363800	168100	168100	168100	168100	0
357	20241206	153100	4085363800	168100	168100	168100	168100	0
358	20241206	153000	4085363800	168100	168100	168100	168100	819
359	20241206	152900	3947689900	168400	168400	168400	168400	0
360	20241206	152800	3947689900	168400	168400	168400	168400	0
361	20241206	152700	3947689900	168400	168400	168400	168400	0
362	20241206	152600	3947689900	168400	168400	168400	168400	0
363	20241206	152500	3947689900	168400	168400	168400	168400	0
364	20241206	152400	3947689900	168400	168400	168400	168400	0
365	20241206	152300	3947689900	168400	168400	168400	168400	0
366	20241206	152200	3947689900	168400	168400	168400	168400	0
367	20241206	152100	3947689900	168400	168400	168400	168400	0
368	20241206	152000	3947689900	168400	168400	168400	168400	0
369	20241206	151900	3947689900	168400	169000	169000	168400	75
370	20241206	151800	3935036400	168700	168300	168700	168300	72
371	20241206	151700	3922910100	168300	168400	168400	168200	101
372	20241206	151600	3905910700	168300	168100	168400	168100	266
373	20241206	151500	3861156700	167700	167800	168300	167700	104
374	20241206	151400	3843685100	167800	168100	168500	167800	224
375	20241206	151300	3806054100	167900	168100	168100	167900	37
376	20241206	151200	3799834800	167900	168100	168100	167900	42
377	20241206	151100	3792781300	168000	168300	168300	168000	145
378	20241206	151000	3768401700	168300	168300	168700	168300	57
379	20241206	150900	3758808200	168200	168300	169100	168200	22
380	20241206	150800	3755100500	168300	169400	169400	168300	160
381	20241206	150700	3728075000	169300	169300	169300	168800	108
382	20241206	150600	3709810600	168800	169300	169300	168700	39
383	20241206	150500	3703211400	169300	168600	169300	168600	23
384	20241206	150400	3699329300	168600	168500	169100	168400	101
385	20241206	150300	3682279900	168500	168400	168800	168400	13
386	20241206	150200	3680090200	168400	169300	169300	168400	134
387	20241206	150100	3657433900	169300	168300	169300	168300	60
388	20241206	150000	3647306700	169100	168400	169300	168400	54
389	20241206	145900	3638187600	169400	169300	169400	168400	248
390	20241206	145800	3596209400	169300	168800	169400	168800	342
391	20241206	145700	3538316200	168800	168400	168800	168300	136
392	20241206	145600	3515377700	168400	168100	168600	168100	121
393	20241206	145500	3495009500	168100	168200	168500	168100	59
394	20241206	145400	3485085600	168300	168400	168500	168300	163
395	20241206	145300	3457637300	168000	168400	168400	168000	17
396	20241206	145200	3454776100	168500	167900	168500	167900	40
397	20241206	145100	3448045400	167900	167900	168200	167900	64
398	20241206	145000	3437294800	167900	167600	168200	167600	188
399	20241206	144900	3405771100	167600	167200	167600	167200	46
400	20241206	144800	3398067500	167400	167400	167400	167200	56
401	20241206	144700	3388696500	167100	167400	167400	167100	39
402	20241206	144600	3382172000	167300	167700	167700	167300	75
403	20241206	144500	3369619000	167700	167700	167700	167700	2
404	20241206	144400	3369283600	167600	167600	167600	167400	72
405	20241206	144300	3357221600	167700	167700	167700	167700	9
406	20241206	144200	3355712300	167800	167500	167800	167500	12
407	20241206	144100	3353701700	167500	167500	167500	167500	17
408	20241206	144000	3350854200	167500	167700	168200	167500	41
409	20241206	143900	3343977300	167700	167700	167700	167400	80
410	20241206	143800	3330565700	167700	167800	167800	167700	26
411	20241206	143700	3326203700	167900	167900	168000	167900	6
412	20241206	143600	3325196200	168000	168100	168100	168000	24
413	20241206	143500	3321161900	168200	168300	168300	168200	6
414	20241206	143400	3320152600	168100	168100	168300	168100	41
415	20241206	143300	3313258500	168100	168400	168400	168100	31
416	20241206	143200	3308042200	168400	167800	168400	167800	62
417	20241206	143100	3297627200	167800	167800	167800	167800	6
418	20241206	143000	3296620400	167800	167900	168100	167800	42
419	20241206	142900	3289563400	167800	167700	168000	167700	196
420	20241206	142800	3256671000	167800	168000	168000	167800	12
421	20241206	142700	3254655600	168100	168400	168400	168100	18
422	20241206	142600	3251627400	168400	168400	168500	168400	96
423	20241206	142500	3235455800	168500	168000	168500	167900	72
424	20241206	142400	3223349800	167900	167900	168000	167900	27
425	20241206	142300	3218816400	168000	168100	168300	167500	237
426	20241206	142200	3179004900	168100	168000	168200	167900	234
427	20241206	142100	3139663500	168000	167700	168000	167500	89
428	20241206	142000	3124742200	167800	167900	168000	167800	71
429	20241206	141900	3112825100	167900	167600	167900	167600	210
430	20241206	141800	3077611700	167600	167500	167600	167500	29
431	20241206	141700	3072753000	167500	167300	167500	167300	66
432	20241206	141600	3061700600	167300	167100	167300	167100	54
433	20241206	141500	3052674400	167200	167200	167200	167100	48
434	20241206	141400	3044650800	167200	167100	167200	167100	8
435	20241206	141300	3043313400	167200	167400	167400	167200	4
436	20241206	141200	3042644200	167000	167100	167400	167000	24
437	20241206	141100	3038634400	167100	167100	167200	167100	15
438	20241206	141000	3036127500	167200	167000	167400	166800	161
439	20241206	140900	3009232200	166800	166900	166900	166800	34
440	20241206	140800	3003559800	166900	166900	166900	166900	16
441	20241206	140700	3000889400	166900	166900	166900	166900	18
442	20241206	140600	2997885200	166900	166900	167000	166900	39
443	20241206	140500	2991376000	166900	166500	166900	166400	64
444	20241206	140400	2980714800	166300	166700	166700	166300	60
445	20241206	140300	2970730200	166600	166700	166700	166600	27
446	20241206	140200	2966231300	166700	166800	166900	166700	40
447	20241206	140100	2959561000	166800	166800	166800	166800	1
448	20241206	140000	2959394200	166800	166700	166800	166700	35
449	20241206	135900	2953559600	166700	166800	166800	166700	18
450	20241206	135800	2950558200	166700	166800	166800	166700	10
451	20241206	135700	2948890300	166700	166800	166800	166700	37
452	20241206	135600	2942719300	166800	167000	167000	166800	40
453	20241206	135500	2936043500	166900	166900	167000	166900	63
454	20241206	135400	2925528500	166900	166900	166900	166900	8
455	20241206	135300	2924193300	167000	166700	167000	166700	38
456	20241206	135200	2917853100	166700	167000	167000	166700	11
457	20241206	135100	2916017500	167000	166900	167000	166800	52
458	20241206	135000	2907339600	167000	167000	167000	167000	3
459	20241206	134900	2906838600	166700	166800	166800	166700	38
460	20241206	134800	2900502200	166800	167200	167200	166800	49
461	20241206	134700	2892315700	167100	167100	167300	166800	26
462	20241206	134600	2887971600	167200	167000	167200	167000	132
463	20241206	134500	2865915600	167000	166600	167000	166600	4
464	20241206	134400	2865248000	166900	166700	166900	166700	50
465	20241206	134300	2856904800	166500	166500	166700	166500	40
466	20241206	134200	2850239000	166700	166400	166700	166400	31
467	20241206	134100	2845074000	166400	166400	166400	166400	24
468	20241206	134000	2841080400	166700	166600	166700	166300	34
469	20241206	133900	2835419100	166600	166600	166600	166600	0
470	20241206	133800	2835419100	166600	166800	166800	166600	30
471	20241206	133700	2830419000	166800	166700	166800	166700	42
472	20241206	133600	2823414800	166700	166800	166900	166700	22
473	20241206	133500	2819743900	166900	166900	166900	166900	4
474	20241206	133400	2819076300	166900	166600	166900	166600	32
475	20241206	133300	2813742300	166400	166100	166800	166000	60
476	20241206	133200	2803753200	166000	166000	166000	166000	0
477	20241206	133100	2803753200	166000	166000	166000	165900	33
478	20241206	133000	2798275300	166000	166000	166400	165900	79
479	20241206	132900	2785160100	165900	165900	166000	165900	80
480	20241206	132800	2771881100	165700	165900	165900	165700	28
481	20241206	132700	2767238300	166000	166000	166000	165900	39
482	20241206	132600	2760767200	166000	166100	166100	166000	25
483	20241206	132500	2756616000	166100	166200	166300	166100	9
484	20241206	132400	2755120800	166000	166100	166100	166000	24
485	20241206	132300	2751135600	165900	166000	166100	165900	69
486	20241206	132200	2739678000	166000	166100	166100	166000	19
487	20241206	132100	2736523900	166000	166000	166000	166000	12
488	20241206	132000	2734531900	166000	166100	166600	166000	24
489	20241206	131900	2730546500	166000	166200	166700	166000	316
490	20241206	131800	2678058700	166300	166700	166700	166200	262
491	20241206	131700	2634486000	166300	166400	166400	166300	34
492	20241206	131600	2628828800	166800	166800	166800	166800	0
493	20241206	131500	2628828800	166800	166700	166800	166300	25
494	20241206	131400	2624667400	166300	166300	166600	166300	44
495	20241206	131300	2617340900	166600	166600	166600	166600	2
496	20241206	131200	2617007700	166700	166700	166800	166700	56
497	20241206	131100	2607672200	166200	166200	166200	166200	13
498	20241206	131000	2605511600	166200	166100	166200	166100	131
499	20241206	130900	2583741400	166100	166300	166300	166100	132
500	20241206	130800	2561804300	166300	166300	166300	166200	46
501	20241206	130700	2554154900	166300	166300	166300	166300	12
502	20241206	130600	2552159300	166700	166300	166700	166200	59
503	20241206	130500	2542347000	166300	166200	166300	166200	10
504	20241206	130400	2540684700	166300	166300	166300	166200	44
505	20241206	130300	2533370300	166300	166300	166300	166300	19
506	20241206	130200	2530210600	166300	166300	166300	166300	60
507	20241206	130100	2520232600	166700	166200	166700	166200	10
508	20241206	130000	2518570100	166700	166400	166700	166200	93
509	20241206	125900	2503100100	166700	166200	166700	166200	8
510	20241206	125800	2501770000	166300	166700	166700	166200	22
511	20241206	125700	2498112000	166200	166700	166700	166200	9
512	20241206	125600	2496615700	166200	166800	166800	166200	9
513	20241206	125500	2495119300	166800	166300	166800	166100	73
514	20241206	125400	2482968600	166300	166300	166300	166300	39
515	20241206	125300	2476482900	166300	166000	166300	166000	48
516	20241206	125200	2468511100	166000	166000	166000	166000	8
517	20241206	125100	2467183100	166000	166300	166300	166000	159
518	20241206	125000	2440755300	166600	166200	166600	166200	4
519	20241206	124900	2440089300	166200	166700	166700	166200	21
520	20241206	124800	2436598600	166700	166700	166700	166700	30
521	20241206	124700	2431597600	166700	166300	166700	166100	107
522	20241206	124600	2413805700	166300	166300	166300	166300	4
523	20241206	124500	2413140500	166300	166700	166700	166300	33
524	20241206	124400	2407651100	166300	166300	166300	166300	34
525	20241206	124300	2401996900	166300	166500	166500	166300	20
526	20241206	124200	2398668200	166400	166800	166800	166400	26
527	20241206	124100	2394333000	166300	166600	166900	166300	165
528	20241206	124000	2366862900	166900	166500	166900	166500	55
529	20241206	123900	2357695100	166500	166500	166800	166500	6
530	20241206	123800	2356695800	166800	166700	166800	166700	12
531	20241206	123700	2354695200	166700	166700	166700	166300	43
532	20241206	123600	2347527700	166300	166900	166900	166300	27
533	20241206	123500	2343033800	166900	166900	166900	166900	5
534	20241206	123400	2342199300	166900	166500	166900	166300	86
535	20241206	123300	2327883400	166500	166500	166500	166500	25
536	20241206	123200	2323720900	166600	166600	166600	166600	4
537	20241206	123100	2323054500	166600	166500	166600	166500	18
538	20241206	123000	2320057400	166500	166800	166800	166400	19
539	20241206	122900	2316892600	166800	166400	166800	166400	36
540	20241206	122800	2310900200	166300	166300	166400	166300	16
541	20241206	122700	2308239300	166300	166200	166800	166200	15
542	20241206	122600	2305744900	166200	166100	166900	166100	242
543	20241206	122500	2265525600	166000	166100	166100	166000	68
544	20241206	122400	2254237200	166000	166000	166000	166000	20
545	20241206	122300	2250917200	166000	166100	166100	166000	41
546	20241206	122200	2244111100	166100	166200	166200	166100	9
547	20241206	122100	2242616100	166100	166200	166200	166100	4
548	20241206	122000	2241951400	166300	166400	166400	166300	11
549	20241206	121900	2240121800	166400	167000	167000	166400	6
550	20241206	121800	2239122800	167000	167000	167000	166900	7
551	20241206	121700	2237954200	167000	166500	167000	166300	74
552	20241206	121600	2225646000	166500	166600	166600	166500	26
553	20241206	121500	2221314500	167200	167200	167200	166600	33
554	20241206	121400	2215810200	167100	165900	167100	165900	296
555	20241206	121300	2166647300	165900	165900	165900	165900	6
556	20241206	121200	2165651900	165600	165700	165700	165600	9
557	20241206	121100	2164161000	165600	165700	165700	165600	25
558	20241206	121000	2160020500	165700	166000	166000	165700	11
559	20241206	120900	2158195700	165900	165800	166000	165800	75
560	20241206	120800	2145755000	165800	165800	165800	165800	5
561	20241206	120700	2144926000	165900	165900	165900	165900	4
562	20241206	120600	2144262400	165900	165900	166000	165900	46
563	20241206	120500	2136630700	165700	165700	165900	165700	59
564	20241206	120400	2126850000	165800	165900	165900	165800	6
565	20241206	120300	2125855100	165900	165900	165900	165700	11
566	20241206	120200	2124032000	165800	165800	165800	165800	7
567	20241206	120100	2122871400	165900	165800	165900	165800	15
568	20241206	120000	2120384300	165900	165900	165900	165800	13
569	20241206	115900	2118227700	165900	165800	166100	165800	63
570	20241206	115800	2107780100	165800	166100	166100	165800	47
571	20241206	115700	2099984200	166100	166500	166500	166100	43
572	20241206	115600	2092838700	166600	166600	166600	166600	1
573	20241206	115500	2092672100	167000	166000	167000	165800	115
574	20241206	115400	2073563500	166000	165800	166000	165700	17
575	20241206	115300	2070743600	165700	165700	165700	165700	0
576	20241206	115200	2070743600	165700	165700	165700	165600	71
577	20241206	115100	2058979200	165600	166000	166000	165600	75
578	20241206	115000	2046543000	166000	165900	166000	165800	22
579	20241206	114900	2042892400	165900	165900	165900	165900	6
580	20241206	114800	2041897000	165900	165800	165900	165800	14
581	20241206	114700	2039575200	165800	165800	165800	165800	0
582	20241206	114600	2039575200	165800	165800	165800	165800	26
583	20241206	114500	2035264400	165800	165800	165800	165800	9
584	20241206	114400	2033772200	166100	166200	166200	166100	4
585	20241206	114300	2033107700	166100	166100	166100	166100	8
586	20241206	114200	2031778900	166100	165900	166100	165700	118
587	20241206	114100	2012199300	165900	165900	165900	165900	1
588	20241206	114000	2012033400	166100	166100	166100	166100	11
589	20241206	113900	2010206300	166100	166500	166500	166100	31
590	20241206	113800	2005045200	166800	165900	166800	165900	94
591	20241206	113700	1989422700	165900	165800	165900	165800	58
592	20241206	113600	1979801700	165800	166000	166000	165800	3
593	20241206	113500	1979303900	166000	166500	166500	166000	10
594	20241206	113400	1977643400	166500	166500	166500	166500	3
595	20241206	113300	1977143900	166700	166800	166800	166700	7
596	20241206	113200	1975976900	166700	166100	166700	166100	188
597	20241206	113100	1944712100	166000	166000	166100	166000	33
598	20241206	113000	1939233800	165400	165900	166000	165400	116
599	20241206	112900	1920012800	165900	165900	165900	165900	15
600	20241206	112800	1917524300	166000	166000	166000	166000	20
601	20241206	112700	1914204300	166000	165400	166000	165400	101
602	20241206	112600	1897444300	165400	165500	166000	165400	34
603	20241206	112500	1891817100	165700	166000	166000	165700	21
604	20241206	112400	1888336800	165400	165300	166100	165300	17
605	20241206	112300	1885524800	165900	166000	166200	165900	90
606	20241206	112200	1870584400	166200	165700	166200	165600	80
607	20241206	112100	1857307700	165000	165600	165600	165000	99
608	20241206	112000	1840942000	165700	166200	166300	165700	22
609	20241206	111900	1837288400	166600	166000	166600	165600	105
610	20241206	111800	1819832300	166000	165600	166000	165500	91
611	20241206	111700	1804751100	165500	165700	165700	165400	95
612	20241206	111600	1789021800	165800	166000	166000	165800	30
613	20241206	111500	1784047600	166200	166200	166200	166100	14
614	20241206	111400	1781720900	166100	165900	166200	165900	98
615	20241206	111300	1765457300	165800	165800	165900	165500	64
616	20241206	111200	1754849300	165900	165700	166000	165700	34
617	20241206	111100	1749208400	165700	166000	166000	165700	21
618	20241206	111000	1745727400	166100	166000	166100	166000	61
619	20241206	110900	1735600700	166100	165800	166200	165700	49
620	20241206	110800	1727470900	165700	165700	165700	165700	12
621	20241206	110700	1725482500	166000	166600	166600	166000	95
622	20241206	110600	1709682200	166600	166000	166600	166000	55
623	20241206	110500	1700537900	166000	165800	166000	165800	35
624	20241206	110400	1694730300	165700	165600	165700	165600	10
625	20241206	110300	1693073400	166700	166200	166700	165400	93
626	20241206	110200	1677647800	165400	165900	166600	165400	176
627	20241206	110100	1648453000	165900	165400	165900	165400	81
628	20241206	110000	1635044200	165500	165400	165500	164800	82
629	20241206	105900	1621476600	164800	165400	165500	164800	81
630	20241206	105800	1608094400	165400	165500	165500	165400	23
631	20241206	105700	1604290000	165400	165200	165400	164800	205
632	20241206	105600	1570419700	165400	165400	165500	164900	99
633	20241206	105500	1554048500	165400	165000	165600	164900	118
634	20241206	105400	1534565500	165600	165500	165600	165000	77
635	20241206	105300	1521827600	165000	165500	165600	165000	311
636	20241206	105200	1470460500	165100	165800	165900	165100	335
637	20241206	105100	1415040200	165900	165900	166500	165800	350
638	20241206	105000	1356944500	165900	165900	166000	165600	50
639	20241206	104900	1348648600	166000	165900	166000	165600	197
640	20241206	104800	1315994200	165900	165900	165900	165800	38
641	20241206	104700	1309691700	165900	166800	166800	165900	49
642	20241206	104600	1301539800	166800	165800	166800	165800	59
643	20241206	104500	1291735900	165800	165800	166000	165800	64
644	20241206	104400	1281124500	166000	166300	166700	165900	135
645	20241206	104300	1258678000	166300	165900	166400	165800	112
646	20241206	104200	1240077300	165900	166000	166000	165900	34
647	20241206	104100	1234433600	166000	166300	166300	166000	27
648	20241206	104000	1229947300	166300	166500	166500	166300	16
649	20241206	103900	1227284900	166800	167100	167400	166800	63
650	20241206	103800	1216758900	166600	166700	166700	166500	45
651	20241206	103700	1209261100	166800	166800	166800	166800	12
652	20241206	103600	1207259500	167600	166800	167600	166700	55
653	20241206	103500	1198083300	166800	166800	166900	166800	6
654	20241206	103400	1197082300	166900	166800	167500	166700	21
655	20241206	103300	1193574800	166800	166700	166800	166700	25
656	20241206	103200	1189406100	167800	166600	167800	166600	174
657	20241206	103100	1160358300	166600	166600	166600	166600	33
658	20241206	103000	1154860500	166500	166700	166800	166500	65
659	20241206	102900	1144026800	166600	166000	166700	166000	90
660	20241206	102800	1129051500	166000	166500	166500	166000	38
661	20241206	102700	1122726400	166800	166500	166800	166300	76
662	20241206	102600	1110072300	166500	166500	166500	166500	21
663	20241206	102500	1106575800	166300	166700	166700	166300	70
664	20241206	102400	1094909800	166600	166700	166700	166400	37
665	20241206	102300	1088747800	166100	166300	166900	166000	67
666	20241206	102200	1077608300	166300	166000	166900	165700	235
667	20241206	102100	1038531400	166000	166000	166100	166000	58
668	20241206	102000	1028902100	166100	165800	166100	165700	80
669	20241206	101900	1015633200	165800	165900	166000	165800	58
670	20241206	101800	1006009700	165800	166200	166300	165800	143
671	20241206	101700	982260100	166100	166300	166400	166100	52
672	20241206	101600	973614600	166400	166300	166400	166200	54
673	20241206	101500	964634800	166300	166400	166400	166100	39
674	20241206	101400	958149700	166400	166400	166400	166400	22
675	20241206	101300	954488900	166400	166100	166500	166100	27
676	20241206	101200	949998900	166300	166100	166500	166100	28
677	20241206	101100	945346000	166100	166600	166600	166100	58
678	20241206	101000	935691500	166200	166200	166200	166200	12
679	20241206	100900	933697100	166200	166200	166600	166200	37
680	20241206	100800	927539800	166100	166000	166200	166000	33
681	20241206	100700	922058600	166000	166100	166100	166000	31
682	20241206	100600	916912000	166100	166100	166200	166000	15
683	20241206	100500	914420700	166100	166200	166200	166100	17
684	20241206	100400	911595800	166100	166800	166800	166100	41
685	20241206	100300	904766100	166100	166000	166100	165900	62
686	20241206	100200	894474200	165900	166000	166000	165900	51
687	20241206	100100	886012600	166100	166100	166100	166100	17
688	20241206	100000	883188900	166000	166800	166800	166000	15
689	20241206	095900	880696500	166100	166000	166800	166000	103
690	20241206	095800	863560900	166100	166000	166100	166000	23
691	20241206	095700	859742700	166000	166300	166300	166000	19
692	20241206	095600	856585200	166800	166300	166800	166300	57
693	20241206	095500	847096900	166200	166000	166200	165900	37
694	20241206	095400	840949900	166000	166200	166200	166000	5
695	20241206	095300	840119300	166000	166200	166200	166000	60
696	20241206	095200	830147900	166000	165800	166000	165800	150
697	20241206	095100	805269600	165800	166300	166300	165800	194
698	20241206	095000	773085300	166000	165900	166000	165800	27
699	20241206	094900	768605300	165800	166500	166500	165800	328
700	20241206	094800	714150500	166600	166900	166900	166400	108
701	20241206	094700	696168000	167000	167000	167000	166400	17
702	20241206	094600	693332200	167000	167000	167000	167000	20
703	20241206	094500	689992200	167000	167300	167300	166500	33
704	20241206	094400	684492900	166500	166600	166600	166500	20
705	20241206	094300	681161200	167500	167100	167600	167000	54
706	20241206	094200	672128000	166400	166400	166400	166400	12
707	20241206	094100	670131200	167200	166900	167300	166600	120
708	20241206	094000	650088400	166900	167600	167600	166700	48
709	20241206	093900	642070900	166200	166300	166300	166200	21
710	20241206	093800	638580500	166000	167100	167900	166000	109
711	20241206	093700	620361000	166800	166800	166900	166600	60
712	20241206	093600	610351900	166800	165800	166800	165700	62
713	20241206	093500	600053900	165700	166900	166900	165700	52
714	20241206	093400	591423500	166900	166900	167200	165800	394
715	20241206	093300	525942900	167100	166400	167800	166400	123
716	20241206	093200	505397500	166500	166200	166500	166200	88
717	20241206	093100	490755300	166300	166100	166300	166000	106
718	20241206	093000	473142900	166100	166700	166700	166000	691
719	20241206	092900	358158400	166700	167100	167200	166700	231
720	20241206	092800	319590000	167100	167300	167300	167100	61
721	20241206	092700	309386200	167400	167500	167700	167400	64
722	20241206	092600	298665700	167300	167700	167700	167300	15
723	20241206	092500	296154200	167700	167500	167800	167200	108
724	20241206	092400	278038600	167500	167800	167800	167500	21
725	20241206	092300	274515500	167800	167700	167800	167700	24
726	20241206	092200	270489500	167600	167400	167600	167200	58
727	20241206	092100	260781200	167400	167500	167600	167400	92
728	20241206	092000	245366700	167500	167600	167600	167500	46
729	20241206	091900	237657700	167600	167700	168100	167600	110
730	20241206	091800	219211300	168100	168200	168200	168100	32
731	20241206	091700	213830700	168200	168200	168200	168200	10
732	20241206	091600	212148700	168200	168200	168200	168200	8
733	20241206	091500	210803100	168200	168000	168200	167700	32
734	20241206	091400	205423500	168000	168000	168000	168000	21
735	20241206	091300	201895500	168000	167400	168100	167400	21
736	20241206	091200	198370800	167300	167400	167500	167300	46
737	20241206	091100	190670200	167400	167600	167600	167200	65
738	20241206	091000	179784000	167700	168200	168200	167700	19
739	20241206	090900	176594500	168200	168200	168200	168200	0
740	20241206	090800	176594500	168200	168200	168200	168200	0
741	20241206	090700	176594500	168200	168300	168300	168200	20
742	20241206	090600	173229500	168300	168400	168400	168300	11
743	20241206	090500	171377400	168200	167200	169600	167000	307
744	20241206	090400	119948300	166900	166900	166900	166600	115
745	20241206	090300	100756700	166900	167500	167500	166400	117
746	20241206	090200	81213300	167500	168000	168000	167200	22
747	20241206	090100	77522900	168000	168100	168100	168000	25
748	20241206	090000	73320500	168100	168200	168200	167000	386