KissMeData/393890/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	213300	3254190000	12430	12430	12430	12430	4546
3	20241211	213200	3254190000	12430	12430	12430	12430	0
4	20241211	213100	3254190000	12430	12430	12430	12430	0
5	20241211	213000	3254190000	12430	12430	12430	12430	0
6	20241211	212900	3254190000	12430	12430	12430	12430	0
7	20241211	212800	3254190000	12430	12430	12430	12430	0
8	20241211	212700	3254190000	12430	12430	12430	12430	0
9	20241211	212600	3254190000	12430	12430	12430	12430	0
10	20241211	212500	3254190000	12430	12430	12430	12430	0
11	20241211	212400	3254190000	12430	12430	12430	12430	0
12	20241211	212300	3254190000	12430	12430	12430	12430	0
13	20241211	212200	3254190000	12430	12430	12430	12430	0
14	20241211	212100	3254190000	12430	12430	12430	12430	0
15	20241211	212000	3254190000	12430	12430	12430	12430	0
16	20241211	211900	3254190000	12430	12430	12430	12430	0
17	20241211	211800	3254190000	12430	12430	12430	12430	0
18	20241211	211700	3254190000	12430	12430	12430	12430	0
19	20241211	211600	3254190000	12430	12430	12430	12430	0
20	20241211	211500	3254190000	12430	12430	12430	12430	0
21	20241211	211400	3254190000	12430	12430	12430	12430	0
22	20241211	211300	3254190000	12430	12430	12430	12430	0
23	20241211	211200	3254190000	12430	12430	12430	12430	0
24	20241211	211100	3254190000	12430	12430	12430	12430	0
25	20241211	211000	3254190000	12430	12430	12430	12430	0
26	20241211	210900	3254190000	12430	12430	12430	12430	0
27	20241211	210800	3254190000	12430	12430	12430	12430	0
28	20241211	210700	3254190000	12430	12430	12430	12430	0
29	20241211	210600	3254190000	12430	12430	12430	12430	0
30	20241211	210500	3254190000	12430	12430	12430	12430	0
31	20241211	210400	3254190000	12430	12430	12430	12430	0
32	20241211	210300	3254190000	12430	12430	12430	12430	4546
33	20241211	210200	3254190000	12430	12430	12430	12430	0
34	20241211	210100	3254190000	12430	12430	12430	12430	0
35	20241211	210000	3254190000	12430	12430	12430	12430	0
36	20241211	205900	3254190000	12430	12430	12430	12430	0
37	20241211	205800	3254190000	12430	12430	12430	12430	0
38	20241211	205700	3254190000	12430	12430	12430	12430	0
39	20241211	205600	3254190000	12430	12430	12430	12430	0
40	20241211	205500	3254190000	12430	12430	12430	12430	0
41	20241211	205400	3254190000	12430	12430	12430	12430	0
42	20241211	205300	3254190000	12430	12430	12430	12430	0
43	20241211	205200	3254190000	12430	12430	12430	12430	0
44	20241211	205100	3254190000	12430	12430	12430	12430	0
45	20241211	205000	3254190000	12430	12430	12430	12430	0
46	20241211	204900	3254190000	12430	12430	12430	12430	0
47	20241211	204800	3254190000	12430	12430	12430	12430	0
48	20241211	204700	3254190000	12430	12430	12430	12430	0
49	20241211	204600	3254190000	12430	12430	12430	12430	0
50	20241211	204500	3254190000	12430	12430	12430	12430	0
51	20241211	204400	3254190000	12430	12430	12430	12430	0
52	20241211	204300	3254190000	12430	12430	12430	12430	0
53	20241211	204200	3254190000	12430	12430	12430	12430	0
54	20241211	204100	3254190000	12430	12430	12430	12430	0
55	20241211	204000	3254190000	12430	12430	12430	12430	0
56	20241211	203900	3254190000	12430	12430	12430	12430	0
57	20241211	203800	3254190000	12430	12430	12430	12430	0
58	20241211	203700	3254190000	12430	12430	12430	12430	0
59	20241211	203600	3254190000	12430	12430	12430	12430	0
60	20241211	203500	3254190000	12430	12430	12430	12430	0
61	20241211	203400	3254190000	12430	12430	12430	12430	0
62	20241211	203300	3254190000	12430	12430	12430	12430	4546
63	20241211	203200	3254190000	12430	12430	12430	12430	0
64	20241211	203100	3254190000	12430	12430	12430	12430	0
65	20241211	203000	3254190000	12430	12430	12430	12430	0
66	20241211	202900	3254190000	12430	12430	12430	12430	0
67	20241211	202800	3254190000	12430	12430	12430	12430	0
68	20241211	202700	3254190000	12430	12430	12430	12430	0
69	20241211	202600	3254190000	12430	12430	12430	12430	0
70	20241211	202500	3254190000	12430	12430	12430	12430	0
71	20241211	202400	3254190000	12430	12430	12430	12430	0
72	20241211	202300	3254190000	12430	12430	12430	12430	0
73	20241211	202200	3254190000	12430	12430	12430	12430	0
74	20241211	202100	3254190000	12430	12430	12430	12430	0
75	20241211	202000	3254190000	12430	12430	12430	12430	0
76	20241211	201900	3254190000	12430	12430	12430	12430	0
77	20241211	201800	3254190000	12430	12430	12430	12430	0
78	20241211	201700	3254190000	12430	12430	12430	12430	0
79	20241211	201600	3254190000	12430	12430	12430	12430	0
80	20241211	201500	3254190000	12430	12430	12430	12430	0
81	20241211	201400	3254190000	12430	12430	12430	12430	0
82	20241211	201300	3254190000	12430	12430	12430	12430	0
83	20241211	201200	3254190000	12430	12430	12430	12430	0
84	20241211	201100	3254190000	12430	12430	12430	12430	0
85	20241211	201000	3254190000	12430	12430	12430	12430	0
86	20241211	200900	3254190000	12430	12430	12430	12430	0
87	20241211	200800	3254190000	12430	12430	12430	12430	0
88	20241211	200700	3254190000	12430	12430	12430	12430	0
89	20241211	200600	3254190000	12430	12430	12430	12430	0
90	20241211	200500	3254190000	12430	12430	12430	12430	0
91	20241211	200400	3254190000	12430	12430	12430	12430	0
92	20241211	200300	3254190000	12430	12430	12430	12430	4546
93	20241211	200200	3254190000	12430	12430	12430	12430	0
94	20241211	200100	3254190000	12430	12430	12430	12430	0
95	20241211	200000	3254190000	12430	12430	12430	12430	0
96	20241211	195900	3254190000	12430	12430	12430	12430	0
97	20241211	195800	3254190000	12430	12430	12430	12430	0
98	20241211	195700	3254190000	12430	12430	12430	12430	0
99	20241211	195600	3254190000	12430	12430	12430	12430	0
100	20241211	195500	3254190000	12430	12430	12430	12430	0
101	20241211	195400	3254190000	12430	12430	12430	12430	0
102	20241211	195300	3254190000	12430	12430	12430	12430	0
103	20241211	195200	3254190000	12430	12430	12430	12430	0
104	20241211	195100	3254190000	12430	12430	12430	12430	0
105	20241211	195000	3254190000	12430	12430	12430	12430	0
106	20241211	194900	3254190000	12430	12430	12430	12430	0
107	20241211	194800	3254190000	12430	12430	12430	12430	0
108	20241211	194700	3254190000	12430	12430	12430	12430	0
109	20241211	194600	3254190000	12430	12430	12430	12430	0
110	20241211	194500	3254190000	12430	12430	12430	12430	0
111	20241211	194400	3254190000	12430	12430	12430	12430	0
112	20241211	194300	3254190000	12430	12430	12430	12430	0
113	20241211	194200	3254190000	12430	12430	12430	12430	0
114	20241211	194100	3254190000	12430	12430	12430	12430	0
115	20241211	194000	3254190000	12430	12430	12430	12430	0
116	20241211	193900	3254190000	12430	12430	12430	12430	0
117	20241211	193800	3254190000	12430	12430	12430	12430	0
118	20241211	193700	3254190000	12430	12430	12430	12430	0
119	20241211	193600	3254190000	12430	12430	12430	12430	0
120	20241211	193500	3254190000	12430	12430	12430	12430	0
121	20241211	193400	3254190000	12430	12430	12430	12430	0
122	20241211	193300	3254190000	12430	12430	12430	12430	4546
123	20241211	193200	3254190000	12430	12430	12430	12430	0
124	20241211	193100	3254190000	12430	12430	12430	12430	0
125	20241211	193000	3254190000	12430	12430	12430	12430	0
126	20241211	192900	3254190000	12430	12430	12430	12430	0
127	20241211	192800	3254190000	12430	12430	12430	12430	0
128	20241211	192700	3254190000	12430	12430	12430	12430	0
129	20241211	192600	3254190000	12430	12430	12430	12430	0
130	20241211	192500	3254190000	12430	12430	12430	12430	0
131	20241211	192400	3254190000	12430	12430	12430	12430	0
132	20241211	192300	3254190000	12430	12430	12430	12430	0
133	20241211	192200	3254190000	12430	12430	12430	12430	0
134	20241211	192100	3254190000	12430	12430	12430	12430	0
135	20241211	192000	3254190000	12430	12430	12430	12430	0
136	20241211	191900	3254190000	12430	12430	12430	12430	0
137	20241211	191800	3254190000	12430	12430	12430	12430	0
138	20241211	191700	3254190000	12430	12430	12430	12430	0
139	20241211	191600	3254190000	12430	12430	12430	12430	0
140	20241211	191500	3254190000	12430	12430	12430	12430	0
141	20241211	191400	3254190000	12430	12430	12430	12430	0
142	20241211	191300	3254190000	12430	12430	12430	12430	0
143	20241211	191200	3254190000	12430	12430	12430	12430	0
144	20241211	191100	3254190000	12430	12430	12430	12430	0
145	20241211	191000	3254190000	12430	12430	12430	12430	0
146	20241211	190900	3254190000	12430	12430	12430	12430	0
147	20241211	190800	3254190000	12430	12430	12430	12430	0
148	20241211	190700	3254190000	12430	12430	12430	12430	0
149	20241211	190600	3254190000	12430	12430	12430	12430	0
150	20241211	190500	3254190000	12430	12430	12430	12430	0
151	20241211	190400	3254190000	12430	12430	12430	12430	0
152	20241211	190300	3254190000	12430	12430	12430	12430	4546
153	20241211	190200	3254190000	12430	12430	12430	12430	0
154	20241211	190100	3254190000	12430	12430	12430	12430	0
155	20241211	190000	3254190000	12430	12430	12430	12430	0
156	20241211	185900	3254190000	12430	12430	12430	12430	0
157	20241211	185800	3254190000	12430	12430	12430	12430	0
158	20241211	185700	3254190000	12430	12430	12430	12430	0
159	20241211	185600	3254190000	12430	12430	12430	12430	0
160	20241211	185500	3254190000	12430	12430	12430	12430	0
161	20241211	185400	3254190000	12430	12430	12430	12430	0
162	20241211	185300	3254190000	12430	12430	12430	12430	0
163	20241211	185200	3254190000	12430	12430	12430	12430	0
164	20241211	185100	3254190000	12430	12430	12430	12430	0
165	20241211	185000	3254190000	12430	12430	12430	12430	0
166	20241211	184900	3254190000	12430	12430	12430	12430	0
167	20241211	184800	3254190000	12430	12430	12430	12430	0
168	20241211	184700	3254190000	12430	12430	12430	12430	0
169	20241211	184600	3254190000	12430	12430	12430	12430	0
170	20241211	184500	3254190000	12430	12430	12430	12430	0
171	20241211	184400	3254190000	12430	12430	12430	12430	0
172	20241211	184300	3254190000	12430	12430	12430	12430	0
173	20241211	184200	3254190000	12430	12430	12430	12430	0
174	20241211	184100	3254190000	12430	12430	12430	12430	0
175	20241211	184000	3254190000	12430	12430	12430	12430	0
176	20241211	183900	3254190000	12430	12430	12430	12430	0
177	20241211	183800	3254190000	12430	12430	12430	12430	0
178	20241211	183700	3254190000	12430	12430	12430	12430	0
179	20241211	183600	3254190000	12430	12430	12430	12430	0
180	20241211	183500	3254190000	12430	12430	12430	12430	0
181	20241211	183400	3254190000	12430	12430	12430	12430	0
182	20241211	183300	3254190000	12430	12430	12430	12430	4546
183	20241211	183200	3254190000	12430	12430	12430	12430	0
184	20241211	183100	3254190000	12430	12430	12430	12430	0
185	20241211	183000	3254190000	12430	12430	12430	12430	0
186	20241211	182900	3254190000	12430	12430	12430	12430	0
187	20241211	182800	3254190000	12430	12430	12430	12430	0
188	20241211	182700	3254190000	12430	12430	12430	12430	0
189	20241211	182600	3254190000	12430	12430	12430	12430	0
190	20241211	182500	3254190000	12430	12430	12430	12430	0
191	20241211	182400	3254190000	12430	12430	12430	12430	0
192	20241211	182300	3254190000	12430	12430	12430	12430	0
193	20241211	182200	3254190000	12430	12430	12430	12430	0
194	20241211	182100	3254190000	12430	12430	12430	12430	0
195	20241211	182000	3254190000	12430	12430	12430	12430	0
196	20241211	181900	3254190000	12430	12430	12430	12430	0
197	20241211	181800	3254190000	12430	12430	12430	12430	0
198	20241211	181700	3254190000	12430	12430	12430	12430	0
199	20241211	181600	3254190000	12430	12430	12430	12430	0
200	20241211	181500	3254190000	12430	12430	12430	12430	0
201	20241211	181400	3254190000	12430	12430	12430	12430	0
202	20241211	181300	3254190000	12430	12430	12430	12430	0
203	20241211	181200	3254190000	12430	12430	12430	12430	0
204	20241211	181100	3254190000	12430	12430	12430	12430	0
205	20241211	181000	3254190000	12430	12430	12430	12430	0
206	20241211	180900	3254190000	12430	12430	12430	12430	0
207	20241211	180800	3254190000	12430	12430	12430	12430	0
208	20241211	180700	3254190000	12430	12430	12430	12430	0
209	20241211	180600	3254190000	12430	12430	12430	12430	0
210	20241211	180500	3254190000	12430	12430	12430	12430	0
211	20241211	180400	3254190000	12430	12430	12430	12430	0
212	20241211	180300	3254190000	12430	12430	12430	12430	4546
213	20241211	180200	3254190000	12430	12430	12430	12430	0
214	20241211	180100	3254190000	12430	12430	12430	12430	0
215	20241211	180000	3254190000	12430	12430	12430	12430	0
216	20241211	175900	3254190000	12430	12430	12430	12430	0
217	20241211	175800	3254190000	12430	12430	12430	12430	0
218	20241211	175700	3254190000	12430	12430	12430	12430	0
219	20241211	175600	3254190000	12430	12430	12430	12430	0
220	20241211	175500	3254190000	12430	12430	12430	12430	0
221	20241211	175400	3254190000	12430	12430	12430	12430	0
222	20241211	175300	3254190000	12430	12430	12430	12430	0
223	20241211	175200	3254190000	12430	12430	12430	12430	0
224	20241211	175100	3254190000	12430	12430	12430	12430	0
225	20241211	175000	3254190000	12430	12430	12430	12430	0
226	20241211	174900	3254190000	12430	12430	12430	12430	0
227	20241211	174800	3254190000	12430	12430	12430	12430	0
228	20241211	174700	3254190000	12430	12430	12430	12430	0
229	20241211	174600	3254190000	12430	12430	12430	12430	0
230	20241211	174500	3254190000	12430	12430	12430	12430	0
231	20241211	174400	3254190000	12430	12430	12430	12430	0
232	20241211	174300	3254190000	12430	12430	12430	12430	0
233	20241211	174200	3254190000	12430	12430	12430	12430	0
234	20241211	174100	3254190000	12430	12430	12430	12430	0
235	20241211	174000	3254190000	12430	12430	12430	12430	0
236	20241211	173900	3254190000	12430	12430	12430	12430	0
237	20241211	173800	3254190000	12430	12430	12430	12430	0
238	20241211	173700	3254190000	12430	12430	12430	12430	0
239	20241211	173600	3254190000	12430	12430	12430	12430	0
240	20241211	173500	3254190000	12430	12430	12430	12430	0
241	20241211	173400	3254190000	12430	12430	12430	12430	0
242	20241211	173300	3254190000	12430	12430	12430	12430	4546
243	20241211	173200	3254190000	12430	12430	12430	12430	0
244	20241211	173100	3254190000	12430	12430	12430	12430	0
245	20241211	173000	3254190000	12430	12430	12430	12430	0
246	20241211	172900	3254190000	12430	12430	12430	12430	0
247	20241211	172800	3254190000	12430	12430	12430	12430	0
248	20241211	172700	3254190000	12430	12430	12430	12430	0
249	20241211	172600	3254190000	12430	12430	12430	12430	0
250	20241211	172500	3254190000	12430	12430	12430	12430	0
251	20241211	172400	3254190000	12430	12430	12430	12430	0
252	20241211	172300	3254190000	12430	12430	12430	12430	0
253	20241211	172200	3254190000	12430	12430	12430	12430	0
254	20241211	172100	3254190000	12430	12430	12430	12430	0
255	20241211	172000	3254190000	12430	12430	12430	12430	0
256	20241211	171900	3254190000	12430	12430	12430	12430	0
257	20241211	171800	3254190000	12430	12430	12430	12430	0
258	20241211	171700	3254190000	12430	12430	12430	12430	0
259	20241211	171600	3254190000	12430	12430	12430	12430	0
260	20241211	171500	3254190000	12430	12430	12430	12430	0
261	20241211	171400	3254190000	12430	12430	12430	12430	0
262	20241211	171300	3254190000	12430	12430	12430	12430	0
263	20241211	171200	3254190000	12430	12430	12430	12430	0
264	20241211	171100	3254190000	12430	12430	12430	12430	0
265	20241211	171000	3254190000	12430	12430	12430	12430	0
266	20241211	170900	3254190000	12430	12430	12430	12430	0
267	20241211	170800	3254190000	12430	12430	12430	12430	0
268	20241211	170700	3254190000	12430	12430	12430	12430	0
269	20241211	170600	3254190000	12430	12430	12430	12430	0
270	20241211	170500	3254190000	12430	12430	12430	12430	0
271	20241211	170400	3254190000	12430	12430	12430	12430	0
272	20241211	170300	3254190000	12430	12430	12430	12430	4546
273	20241211	170200	3254190000	12430	12430	12430	12430	0
274	20241211	170100	3254190000	12430	12430	12430	12430	0
275	20241211	170000	3254190000	12430	12430	12430	12430	0
276	20241211	165900	3254190000	12430	12430	12430	12430	0
277	20241211	165800	3254190000	12430	12430	12430	12430	0
278	20241211	165700	3254190000	12430	12430	12430	12430	0
279	20241211	165600	3254190000	12430	12430	12430	12430	0
280	20241211	165500	3254190000	12430	12430	12430	12430	0
281	20241211	165400	3254190000	12430	12430	12430	12430	0
282	20241211	165300	3254190000	12430	12430	12430	12430	0
283	20241211	165200	3254190000	12430	12430	12430	12430	0
284	20241211	165100	3254190000	12430	12430	12430	12430	0
285	20241211	165000	3254190000	12430	12430	12430	12430	0
286	20241211	164900	3254190000	12430	12430	12430	12430	0
287	20241211	164800	3254190000	12430	12430	12430	12430	0
288	20241211	164700	3254190000	12430	12430	12430	12430	0
289	20241211	164600	3254190000	12430	12430	12430	12430	0
290	20241211	164500	3254190000	12430	12430	12430	12430	0
291	20241211	164400	3254190000	12430	12430	12430	12430	0
292	20241211	164300	3254190000	12430	12430	12430	12430	0
293	20241211	164200	3254190000	12430	12430	12430	12430	0
294	20241211	164100	3254190000	12430	12430	12430	12430	0
295	20241211	164000	3254190000	12430	12430	12430	12430	0
296	20241211	163900	3254190000	12430	12430	12430	12430	0
297	20241211	163800	3254190000	12430	12430	12430	12430	0
298	20241211	163700	3254190000	12430	12430	12430	12430	0
299	20241211	163600	3254190000	12430	12430	12430	12430	0
300	20241211	163500	3254190000	12430	12430	12430	12430	0
301	20241211	163400	3254190000	12430	12430	12430	12430	0
302	20241211	163300	3254190000	12430	12430	12430	12430	4546
303	20241211	163200	3254190000	12430	12430	12430	12430	0
304	20241211	163100	3254190000	12430	12430	12430	12430	0
305	20241211	163000	3254190000	12430	12430	12430	12430	0
306	20241211	162900	3254190000	12430	12430	12430	12430	0
307	20241211	162800	3254190000	12430	12430	12430	12430	0
308	20241211	162700	3254190000	12430	12430	12430	12430	0
309	20241211	162600	3254190000	12430	12430	12430	12430	0
310	20241211	162500	3254190000	12430	12430	12430	12430	0
311	20241211	162400	3254190000	12430	12430	12430	12430	0
312	20241211	162300	3254190000	12430	12430	12430	12430	0
313	20241211	162200	3254190000	12430	12430	12430	12430	0
314	20241211	162100	3254190000	12430	12430	12430	12430	0
315	20241211	162000	3254190000	12430	12430	12430	12430	0
316	20241211	161900	3254190000	12430	12430	12430	12430	0
317	20241211	161800	3254190000	12430	12430	12430	12430	0
318	20241211	161700	3254190000	12430	12430	12430	12430	0
319	20241211	161600	3254190000	12430	12430	12430	12430	0
320	20241211	161500	3254190000	12430	12430	12430	12430	0
321	20241211	161400	3254190000	12430	12430	12430	12430	0
322	20241211	161300	3254190000	12430	12430	12430	12430	0
323	20241211	161200	3254190000	12430	12430	12430	12430	0
324	20241211	161100	3254190000	12430	12430	12430	12430	0
325	20241211	161000	3254190000	12430	12430	12430	12430	0
326	20241211	160900	3254190000	12430	12430	12430	12430	0
327	20241211	160800	3254190000	12430	12430	12430	12430	0
328	20241211	160700	3254190000	12430	12430	12430	12430	0
329	20241211	160600	3254190000	12430	12430	12430	12430	0
330	20241211	160500	3254190000	12430	12430	12430	12430	0
331	20241211	160400	3254190000	12430	12430	12430	12430	0
332	20241211	160300	3254190000	12430	12430	12430	12430	4546
333	20241211	160200	3254190000	12430	12430	12430	12430	0
334	20241211	160100	3254190000	12430	12430	12430	12430	0
335	20241211	160000	3254190000	12430	12430	12430	12430	0
336	20241211	155900	3254190000	12430	12430	12430	12430	0
337	20241211	155800	3254190000	12430	12430	12430	12430	0
338	20241211	155700	3254190000	12430	12430	12430	12430	0
339	20241211	155600	3254190000	12430	12430	12430	12430	0
340	20241211	155500	3254190000	12430	12430	12430	12430	0
341	20241211	155400	3254190000	12430	12430	12430	12430	0
342	20241211	155300	3254190000	12430	12430	12430	12430	0
343	20241211	155200	3254190000	12430	12430	12430	12430	0
344	20241211	155100	3254190000	12430	12430	12430	12430	0
345	20241211	155000	3254190000	12430	12430	12430	12430	0
346	20241211	154900	3254190000	12430	12430	12430	12430	0
347	20241211	154800	3254190000	12430	12430	12430	12430	0
348	20241211	154700	3254190000	12430	12430	12430	12430	0
349	20241211	154600	3254190000	12430	12430	12430	12430	0
350	20241211	154500	3254190000	12430	12430	12430	12430	0
351	20241211	154400	3254190000	12430	12430	12430	12430	0
352	20241211	154300	3254190000	12430	12430	12430	12430	0
353	20241211	154200	3254190000	12430	12430	12430	12430	0
354	20241211	154100	3254190000	12430	12430	12430	12430	0
355	20241211	154000	3254190000	12430	12430	12430	12430	0
356	20241211	153900	3254190000	12430	12430	12430	12430	0
357	20241211	153800	3254190000	12430	12430	12430	12430	0
358	20241211	153700	3254190000	12430	12430	12430	12430	0
359	20241211	153600	3254190000	12430	12430	12430	12430	0
360	20241211	153500	3254190000	12430	12430	12430	12430	0
361	20241211	153400	3254190000	12430	12430	12430	12430	0
362	20241211	153300	3254190000	12430	12430	12430	12430	4546
363	20241211	153200	3254190000	12430	12430	12430	12430	0
364	20241211	153100	3254190000	12430	12430	12430	12430	0
365	20241211	153000	3254190000	12430	12430	12430	12430	4546
366	20241211	152900	3197683220	12470	12470	12470	12470	0
367	20241211	152800	3197683220	12470	12470	12470	12470	0
368	20241211	152700	3197683220	12470	12470	12470	12470	0
369	20241211	152600	3197683220	12470	12470	12470	12470	0
370	20241211	152500	3197683220	12470	12470	12470	12470	0
371	20241211	152400	3197683220	12470	12470	12470	12470	0
372	20241211	152300	3197683220	12470	12470	12470	12470	0
373	20241211	152200	3197683220	12470	12470	12470	12470	0
374	20241211	152100	3197683220	12470	12470	12470	12470	0
375	20241211	152000	3197683220	12470	12470	12470	12470	0
376	20241211	151900	3197683220	12470	12440	12470	12440	254
377	20241211	151800	3194519500	12470	12430	12470	12430	252
378	20241211	151700	3191385820	12430	12480	12480	12430	715
379	20241211	151600	3182483770	12480	12480	12480	12440	187
380	20241211	151500	3180152010	12440	12480	12480	12440	63
381	20241211	151400	3179366090	12480	12490	12490	12440	535
382	20241211	151300	3172704430	12480	12450	12490	12450	355
383	20241211	151200	3168278720	12450	12450	12490	12450	359
384	20241211	151100	3163804140	12440	12480	12500	12440	406
385	20241211	151000	3158743990	12500	12480	12500	12450	444
386	20241211	150900	3153205120	12480	12480	12480	12480	116
387	20241211	150800	3151757440	12480	12430	12500	12430	254
388	20241211	150700	3148586900	12430	12430	12430	12410	73
389	20241211	150600	3147679670	12430	12410	12430	12410	431
390	20241211	150500	3142326390	12420	12420	12420	12420	126
391	20241211	150400	3140761470	12420	12430	12430	12420	273
392	20241211	150300	3137369650	12430	12410	12430	12410	9
393	20241211	150200	3137257920	12430	12430	12430	12420	174
394	20241211	150100	3135096730	12430	12420	12430	12420	393
395	20241211	150000	3130212360	12430	12440	12440	12420	248
396	20241211	145900	3127129990	12440	12480	12490	12440	207
397	20241211	145800	3124550760	12440	12480	12480	12440	124
398	20241211	145700	3123003560	12500	12470	12500	12440	774
399	20241211	145600	3113366640	12500	12470	12530	12470	295
400	20241211	145500	3109678150	12470	12470	12470	12460	475
401	20241211	145400	3103756310	12530	12530	12530	12470	265
402	20241211	145300	3100436280	12530	12470	12530	12470	117
403	20241211	145200	3098970330	12520	12540	12540	12470	151
404	20241211	145100	3097077540	12540	12540	12540	12540	57
405	20241211	145000	3096362760	12540	12490	12540	12470	540
406	20241211	144900	3089617620	12500	12520	12540	12500	241
407	20241211	144800	3086599330	12480	12500	12530	12480	217
408	20241211	144700	3083882160	12470	12520	12520	12470	67
409	20241211	144600	3083043370	12520	12470	12530	12470	172
410	20241211	144500	3080890230	12540	12530	12540	12480	154
411	20241211	144400	3078960150	12530	12530	12530	12520	256
412	20241211	144300	3075752600	12530	12530	12530	12530	0
413	20241211	144200	3075752600	12530	12530	12530	12520	223
414	20241211	144100	3072958720	12470	12530	12530	12470	153
415	20241211	144000	3071043470	12510	12530	12530	12470	156
416	20241211	143900	3069090030	12530	12530	12530	12530	0
417	20241211	143800	3069090030	12530	12470	12530	12470	285
418	20241211	143700	3065527460	12460	12470	12470	12460	202
419	20241211	143600	3063008660	12460	12520	12530	12460	176
420	20241211	143500	3060807680	12450	12530	12530	12450	163
421	20241211	143400	3058773190	12530	12480	12530	12460	301
422	20241211	143300	3055014700	12520	12500	12520	12470	130
423	20241211	143200	3053388060	12500	12500	12500	12480	237
424	20241211	143100	3050426780	12510	12510	12510	12510	40
425	20241211	143000	3049926380	12510	12470	12510	12470	624
426	20241211	142900	3042135690	12480	12480	12480	12470	719
427	20241211	142800	3033166310	12480	12470	12480	12470	510
428	20241211	142700	3026806330	12470	12470	12470	12470	0
429	20241211	142600	3026806330	12470	12440	12470	12440	258
430	20241211	142500	3023591690	12470	12460	12470	12460	116
431	20241211	142400	3022146130	12410	12460	12460	12410	124
432	20241211	142300	3020601490	12460	12460	12460	12460	4
433	20241211	142200	3020551650	12460	12410	12460	12410	117
434	20241211	142100	3019093880	12410	12460	12460	12410	166
435	20241211	142000	3017028020	12410	12460	12470	12410	144
436	20241211	141900	3015234080	12460	12460	12460	12460	500
437	20241211	141800	3009004080	12460	12410	12460	12400	471
438	20241211	141700	3003155370	12460	12420	12460	12410	216
439	20241211	141600	3000468990	12450	12430	12450	12430	418
440	20241211	141500	2995267150	12450	12450	12450	12450	0
441	20241211	141400	2995267150	12450	12430	12450	12430	116
442	20241211	141300	2993823070	12450	12410	12450	12410	379
443	20241211	141200	2989114870	12410	12410	12450	12410	491
444	20241211	141100	2983016080	12450	12450	12450	12450	56
445	20241211	141000	2982318880	12450	12440	12450	12410	171
446	20241211	140900	2980190640	12440	12440	12450	12430	220
447	20241211	140800	2977453820	12440	12400	12440	12400	121
448	20241211	140700	2975948900	12380	12380	12380	12380	20
449	20241211	140600	2975701300	12440	12380	12440	12380	501
450	20241211	140500	2969491960	12380	12410	12450	12380	485
451	20241211	140400	2963476480	12410	12450	12450	12410	294
452	20241211	140300	2959818100	12410	12450	12450	12410	13
453	20241211	140200	2959656530	12450	12420	12450	12420	147
454	20241211	140100	2957827310	12450	12450	12450	12450	116
455	20241211	140000	2956383110	12440	12400	12450	12400	274
456	20241211	135900	2952975940	12400	12400	12400	12400	9
457	20241211	135800	2952864340	12450	12440	12450	12440	116
458	20241211	135700	2951420190	12450	12450	12450	12450	116
459	20241211	135600	2949975990	12450	12450	12450	12450	116
460	20241211	135500	2948531790	12380	12390	12400	12380	731
461	20241211	135400	2939477050	12450	12450	12450	12450	116
462	20241211	135300	2938032850	12450	12420	12450	12420	148
463	20241211	135200	2936192350	12440	12390	12440	12390	207
464	20241211	135100	2933622730	12390	12390	12390	12390	10
465	20241211	135000	2933498830	12390	12380	12390	12380	136
466	20241211	134900	2931813960	12430	12440	12440	12430	117
467	20241211	134800	2930359640	12450	12400	12450	12400	118
468	20241211	134700	2928892230	12350	12400	12400	12350	47
469	20241211	134600	2928309680	12400	12350	12400	12350	126
470	20241211	134500	2926747780	12420	12430	12460	12420	119
471	20241211	134400	2925267690	12320	12390	12430	12320	1074
472	20241211	134300	2911988000	12400	12400	12400	12400	100
473	20241211	134200	2910748000	12480	12400	12480	12400	116
474	20241211	134100	2909300960	12500	12430	12500	12390	1912
475	20241211	134000	2885577880	12420	12440	12520	12420	416
476	20241211	133900	2880405860	12430	12470	12470	12430	22
477	20241211	133800	2880132360	12470	12430	12470	12430	200
478	20241211	133700	2877641720	12520	12430	12520	12430	270
479	20241211	133600	2874275720	12500	12420	12540	12420	225
480	20241211	133500	2871468280	12420	12440	12440	12420	487
481	20241211	133400	2865417780	12510	12450	12510	12450	147
482	20241211	133300	2863580670	12430	12520	12520	12430	124
483	20241211	133200	2862028910	12430	12490	12540	12420	724
484	20241211	133100	2853013220	12540	12540	12540	12540	0
485	20241211	133000	2853013220	12540	12500	12540	12500	116
486	20241211	132900	2851561130	12460	12500	12500	12460	141
487	20241211	132800	2849799630	12500	12500	12500	12500	146
488	20241211	132700	2847974630	12500	12500	12500	12500	10
489	20241211	132600	2847849630	12500	12500	12500	12450	278
490	20241211	132500	2844381680	12500	12450	12500	12450	124
491	20241211	132400	2842832080	12500	12490	12500	12490	117
492	20241211	132300	2841369710	12440	12440	12440	12440	101
493	20241211	132200	2840113270	12500	12440	12500	12440	117
494	20241211	132100	2838651040	12510	12490	12510	12440	378
495	20241211	132000	2833935960	12440	12520	12520	12440	221
496	20241211	131900	2831177440	12520	12480	12520	12440	1603
497	20241211	131800	2811212740	12520	12520	12520	12520	116
498	20241211	131700	2809760420	12520	12470	12520	12470	226
499	20241211	131600	2806936400	12470	12530	12530	12470	127
500	20241211	131500	2805345600	12530	12530	12530	12530	1
501	20241211	131400	2805333070	12530	12470	12530	12470	119
502	20241211	131300	2803842980	12520	12520	12520	12520	293
503	20241211	131200	2800174620	12500	12450	12520	12450	128
504	20241211	131100	2798572360	12520	12520	12520	12520	4
505	20241211	131000	2798522280	12520	12450	12520	12450	175
506	20241211	130900	2796336330	12520	12510	12520	12510	117
507	20241211	130800	2794872490	12520	12480	12520	12450	225
508	20241211	130700	2792064010	12480	12480	12480	12480	2
509	20241211	130600	2792039050	12530	12490	12530	12490	599
510	20241211	130500	2784555110	12490	12490	12490	12490	117
511	20241211	130400	2783093780	12440	12440	12490	12440	352
512	20241211	130300	2778709100	12490	12490	12490	12490	13
513	20241211	130200	2778546730	12490	12480	12490	12480	257
514	20241211	130100	2775338210	12440	12490	12490	12440	218
515	20241211	130000	2772620490	12450	12500	12500	12450	120
516	20241211	125900	2771120690	12450	12510	12510	12440	25
517	20241211	125800	2770809140	12510	12450	12510	12440	1173
518	20241211	125700	2756203290	12520	12520	12520	12510	118
519	20241211	125600	2754726530	12520	12460	12530	12440	624
520	20241211	125500	2746951140	12460	12510	12510	12460	266
521	20241211	125400	2743625350	12550	12510	12550	12510	404
522	20241211	125300	2738565810	12510	12480	12510	12480	787
523	20241211	125200	2728734780	12480	12480	12480	12480	137
524	20241211	125100	2727025020	12410	12480	12480	12410	40
525	20241211	125000	2726526380	12480	12470	12480	12470	116
526	20241211	124900	2725079330	12480	12400	12480	12400	119
527	20241211	124800	2723594790	12400	12480	12480	12400	985
528	20241211	124700	2711347680	12480	12460	12480	12400	51
529	20241211	124600	2710712340	12480	12440	12480	12440	656
530	20241211	124500	2702529820	12470	12470	12470	12360	1598
531	20241211	124400	2682754310	12470	12430	12470	12420	715
532	20241211	124300	2673864680	12440	12460	12460	12440	918
533	20241211	124200	2662436620	12460	12470	12480	12460	268
534	20241211	124100	2659093470	12470	12490	12510	12470	839
535	20241211	124000	2648621020	12510	12490	12510	12490	218
536	20241211	123900	2645895890	12500	12480	12500	12480	352
537	20241211	123800	2641495970	12500	12480	12500	12480	123
538	20241211	123700	2639958610	12500	12480	12500	12480	162
539	20241211	123600	2637934530	12470	12530	12530	12470	213
540	20241211	123500	2635272560	12470	12530	12530	12470	113
541	20241211	123400	2633861820	12480	12530	12620	12480	2090
542	20241211	123300	2607687960	12550	12620	12620	12540	663
543	20241211	123200	2599354470	12620	12620	12620	12570	167
544	20241211	123100	2597249430	12620	12620	12620	12620	0
545	20241211	123000	2597249430	12620	12580	12620	12570	666
546	20241211	122900	2588872020	12630	12590	12630	12580	238
547	20241211	122800	2585871630	12580	12600	12630	12580	876
548	20241211	122700	2574840040	12600	12630	12630	12600	210
549	20241211	122600	2572191160	12650	12620	12650	12620	139
550	20241211	122500	2570433350	12650	12620	12650	12620	561
551	20241211	122400	2563350030	12620	12630	12650	12620	2190
552	20241211	122300	2535708170	12630	12640	12650	12630	773
553	20241211	122200	2525936890	12660	12650	12660	12650	172
554	20241211	122100	2523759620	12640	12660	12670	12640	124
555	20241211	122000	2522189760	12660	12660	12660	12660	117
556	20241211	121900	2520708540	12700	12700	12700	12700	0
557	20241211	121800	2520708540	12700	12680	12700	12680	507
558	20241211	121700	2514275610	12690	12690	12690	12630	310
559	20241211	121600	2510348570	12690	12670	12690	12670	119
560	20241211	121500	2508839220	12660	12620	12660	12620	1182
561	20241211	121400	2493901790	12620	12600	12620	12600	329
562	20241211	121300	2489751940	12610	12610	12630	12600	420
563	20241211	121200	2484453410	12620	12650	12650	12620	736
564	20241211	121100	2475154700	12650	12660	12660	12640	183
565	20241211	121000	2472839080	12650	12650	12650	12640	336
566	20241211	120900	2468589840	12650	12640	12670	12640	272
567	20241211	120800	2465147960	12670	12640	12680	12640	195
568	20241211	120700	2462678390	12640	12660	12660	12640	515
569	20241211	120600	2456162010	12690	12680	12690	12680	117
570	20241211	120500	2454678280	12690	12690	12700	12690	172
571	20241211	120400	2452495130	12650	12670	12700	12650	178
572	20241211	120300	2450239500	12640	12650	12650	12640	269
573	20241211	120200	2446838280	12710	12670	12710	12660	465
574	20241211	120100	2440945410	12700	12670	12700	12670	118
575	20241211	120000	2439446840	12700	12670	12700	12660	301
576	20241211	115900	2435629710	12720	12720	12720	12720	0
577	20241211	115800	2435629710	12720	12720	12720	12720	129
578	20241211	115700	2433988830	12730	12670	12730	12670	141
579	20241211	115600	2432195700	12660	12690	12690	12660	330
580	20241211	115500	2428015580	12650	12700	12700	12650	347
581	20241211	115400	2423613030	12700	12710	12710	12700	334
582	20241211	115300	2419371210	12740	12720	12750	12710	272
583	20241211	115200	2415909750	12740	12730	12740	12720	1416
584	20241211	115100	2397877290	12730	12750	12750	12730	585
585	20241211	115000	2390429160	12770	12740	12770	12730	1485
586	20241211	114900	2371521230	12740	12750	12780	12740	449
587	20241211	114800	2365793800	12750	12780	12780	12750	518
588	20241211	114700	2359179730	12770	12790	12790	12770	237
589	20241211	114600	2356151110	12800	12780	12800	12780	1475
590	20241211	114500	2337284930	12780	12740	12790	12740	4230
591	20241211	114400	2283293280	12740	12740	12750	12740	536
592	20241211	114300	2276463520	12740	12710	12740	12700	1671
593	20241211	114200	2255216380	12720	12720	12730	12710	407
594	20241211	114100	2250038610	12730	12720	12740	12720	882
595	20241211	114000	2238810170	12700	12690	12720	12690	2511
596	20241211	113900	2206906320	12690	12680	12700	12680	212
597	20241211	113800	2204214110	12710	12710	12720	12700	744
598	20241211	113700	2194756360	12700	12670	12700	12670	343
599	20241211	113600	2190401280	12690	12680	12700	12680	939
600	20241211	113500	2178484710	12660	12670	12680	12660	251
601	20241211	113400	2175302170	12680	12650	12680	12650	493
602	20241211	113300	2169056960	12690	12700	12700	12680	216
603	20241211	113200	2166315690	12700	12710	12720	12700	295
604	20241211	113100	2162567600	12720	12680	12720	12680	2985
605	20241211	113000	2124671190	12680	12610	12680	12580	5577
606	20241211	112900	2054200850	12620	12610	12620	12580	578
607	20241211	112800	2046911880	12610	12610	12620	12580	1460
608	20241211	112700	2028525470	12610	12610	12610	12610	127
609	20241211	112600	2026924000	12630	12620	12630	12610	307
610	20241211	112500	2023050320	12630	12660	12660	12630	1193
611	20241211	112400	2007956790	12660	12660	12670	12660	261
612	20241211	112300	2004650830	12660	12660	12660	12660	25
613	20241211	112200	2004334330	12680	12690	12690	12660	267
614	20241211	112100	2000950200	12690	12680	12690	12670	674
615	20241211	112000	1992402360	12680	12680	12690	12680	633
616	20241211	111900	1984374660	12680	12660	12680	12650	1477
617	20241211	111800	1965666430	12660	12650	12660	12650	224
618	20241211	111700	1962831610	12650	12660	12660	12650	410
619	20241211	111600	1957642720	12660	12660	12660	12660	236
620	20241211	111500	1954654960	12650	12660	12660	12640	18
621	20241211	111400	1954427260	12650	12640	12660	12620	192
622	20241211	111300	1951998410	12630	12650	12650	12630	229
623	20241211	111200	1949102750	12650	12640	12650	12640	136
624	20241211	111100	1947382530	12640	12650	12660	12640	461
625	20241211	111000	1941546900	12660	12640	12660	12610	494
626	20241211	110900	1935307280	12640	12640	12670	12640	528
627	20241211	110800	1928627760	12640	12640	12640	12620	469
628	20241211	110700	1922704320	12620	12640	12640	12620	847
629	20241211	110600	1912007060	12660	12600	12660	12580	424
630	20241211	110500	1906661450	12600	12660	12660	12600	781
631	20241211	110400	1896796460	12660	12650	12660	12650	216
632	20241211	110300	1894063190	12620	12660	12660	12620	509
633	20241211	110200	1887635530	12670	12640	12670	12630	176
634	20241211	110100	1885408640	12650	12650	12660	12650	232
635	20241211	110000	1882472660	12660	12610	12660	12610	180
636	20241211	105900	1880197440	12610	12660	12660	12610	596
637	20241211	105800	1872660180	12660	12610	12670	12610	199
638	20241211	105700	1870142960	12620	12650	12680	12600	1167
639	20241211	105600	1855406560	12640	12670	12700	12640	468
640	20241211	105500	1849478700	12700	12700	12700	12690	589
641	20241211	105400	1842000030	12700	12700	12700	12690	133
642	20241211	105300	1840311660	12700	12660	12700	12660	1186
643	20241211	105200	1825276030	12660	12640	12660	12640	156
644	20241211	105100	1823302620	12650	12650	12650	12650	107
645	20241211	105000	1821949070	12650	12680	12680	12650	701
646	20241211	104900	1813070990	12690	12660	12690	12660	220
647	20241211	104800	1810280840	12650	12580	12650	12580	714
648	20241211	104700	1801282710	12590	12600	12600	12590	144
649	20241211	104600	1799468780	12640	12680	12680	12640	1155
650	20241211	104500	1784851040	12680	12660	12680	12660	597
651	20241211	104400	1777283840	12670	12550	12670	12550	5701
652	20241211	104300	1705475690	12560	12550	12560	12550	277
653	20241211	104200	1701998950	12550	12540	12550	12540	1102
654	20241211	104100	1688169610	12540	12540	12550	12540	213
655	20241211	104000	1685497280	12550	12540	12550	12510	618
656	20241211	103900	1677756100	12540	12540	12540	12540	7
657	20241211	103800	1677668320	12550	12550	12550	12540	426
658	20241211	103700	1672323480	12550	12550	12550	12540	352
659	20241211	103600	1667907920	12550	12550	12560	12550	243
660	20241211	103500	1664857600	12550	12560	12570	12550	505
661	20241211	103400	1658516250	12560	12510	12570	12510	4233
662	20241211	103300	1605459780	12510	12500	12510	12500	883
663	20241211	103200	1594421280	12510	12440	12510	12440	4194
664	20241211	103100	1542067430	12440	12430	12440	12430	64
665	20241211	103000	1541271340	12440	12440	12440	12440	321
666	20241211	102900	1537278100	12450	12440	12450	12430	302
667	20241211	102800	1533520060	12410	12430	12440	12410	407
668	20241211	102700	1528465830	12420	12410	12430	12410	93
669	20241211	102600	1527311190	12440	12430	12440	12410	331
670	20241211	102500	1523197550	12430	12440	12450	12430	165
671	20241211	102400	1521144290	12440	12440	12450	12430	229
672	20241211	102300	1518295660	12440	12430	12440	12430	102
673	20241211	102200	1517027470	12440	12430	12440	12430	129
674	20241211	102100	1515422830	12440	12440	12440	12430	222
675	20241211	102000	1512661180	12440	12460	12460	12440	218
676	20241211	101900	1509946520	12470	12470	12470	12470	1
677	20241211	101800	1509934050	12480	12420	12480	12410	187
678	20241211	101700	1507605170	12480	12420	12480	12420	317
679	20241211	101600	1503661010	12470	12480	12480	12470	462
680	20241211	101500	1497898410	12480	12460	12480	12410	43
681	20241211	101400	1497362660	12460	12400	12460	12400	125
682	20241211	101300	1495806200	12450	12390	12450	12390	193
683	20241211	101200	1493403470	12440	12390	12480	12390	878
684	20241211	101100	1482515740	12470	12470	12470	12470	0
685	20241211	101000	1482515740	12470	12320	12470	12310	272
686	20241211	100900	1479145360	12370	12360	12380	12310	1390
687	20241211	100800	1462005960	12380	12430	12480	12370	3423
688	20241211	100700	1419582280	12490	12490	12490	12490	2
689	20241211	100600	1419557300	12490	12430	12490	12430	127
690	20241211	100500	1417971190	12430	12490	12500	12430	197
691	20241211	100400	1415514390	12480	12440	12500	12440	133
692	20241211	100300	1413853610	12440	12470	12470	12440	3
693	20241211	100200	1413816230	12490	12440	12490	12430	230
694	20241211	100100	1410947660	12460	12460	12500	12430	558
695	20241211	100000	1403993150	12470	12490	12500	12450	184
696	20241211	095900	1401695800	12490	12450	12490	12450	307
697	20241211	095800	1397872680	12470	12470	12470	12470	135
698	20241211	095700	1396189230	12510	12510	12510	12460	1169
699	20241211	095600	1381579270	12510	12510	12530	12510	155
700	20241211	095500	1379637740	12530	12500	12530	12500	2376
701	20241211	095400	1349908570	12490	12480	12490	12470	353
702	20241211	095300	1345501220	12490	12460	12490	12460	140
703	20241211	095200	1343754290	12490	12450	12500	12440	532
704	20241211	095100	1337114190	12450	12510	12510	12450	870
705	20241211	095000	1326236250	12510	12510	12520	12510	206
706	20241211	094900	1323657710	12510	12440	12510	12420	1334
707	20241211	094800	1307021370	12460	12430	12480	12430	250
708	20241211	094700	1303904850	12460	12420	12480	12420	2408
709	20241211	094600	1273921080	12420	12450	12450	12420	237
710	20241211	094500	1270973150	12450	12470	12480	12430	735
711	20241211	094400	1261811530	12480	12540	12540	12480	590
712	20241211	094300	1254434400	12500	12500	12550	12490	1753
713	20241211	094200	1232507210	12500	12510	12510	12490	816
714	20241211	094100	1222304700	12510	12410	12520	12390	5832
715	20241211	094000	1149529340	12400	12400	12400	12400	680
716	20241211	093900	1141097340	12400	12400	12400	12400	313
717	20241211	093800	1137216140	12400	12370	12400	12370	186
718	20241211	093700	1134911660	12370	12350	12400	12350	786
719	20241211	093600	1125190040	12360	12310	12360	12310	234
720	20241211	093500	1122304660	12310	12320	12320	12280	1005
721	20241211	093400	1109941170	12330	12330	12350	12330	687
722	20241211	093300	1101464110	12350	12340	12350	12330	386
723	20241211	093200	1096702090	12340	12370	12370	12340	998
724	20241211	093100	1084378160	12370	12350	12370	12330	975
725	20241211	093000	1072339770	12310	12320	12360	12310	1438
726	20241211	092900	1054614220	12320	12310	12330	12300	987
727	20241211	092800	1042465210	12310	12390	12390	12300	2820
728	20241211	092700	1007669780	12390	12430	12440	12390	1116
729	20241211	092600	993817600	12420	12460	12460	12390	4968
730	20241211	092500	932085790	12460	12480	12490	12460	1930
731	20241211	092400	907991570	12480	12500	12500	12470	658
732	20241211	092300	899776040	12500	12560	12560	12500	1007
733	20241211	092200	887141870	12560	12490	12570	12460	2172
734	20241211	092100	859964400	12500	12470	12500	12420	3385
735	20241211	092000	817845920	12470	12470	12510	12450	3858
736	20241211	091900	769659000	12470	12450	12470	12410	2071
737	20241211	091800	743852690	12450	12420	12460	12390	3445
738	20241211	091700	701006110	12420	12360	12420	12360	3631
739	20241211	091600	655950850	12370	12340	12390	12340	1392
740	20241211	091500	638732890	12330	12380	12390	12320	1345
741	20241211	091400	622105320	12390	12410	12410	12380	1700
742	20241211	091300	601027110	12400	12390	12430	12390	3308
743	20241211	091200	559987610	12390	12330	12420	12290	3517
744	20241211	091100	516462960	12300	12260	12300	12200	3139
745	20241211	091000	477995220	12270	12200	12270	12200	2247
746	20241211	090900	450501260	12190	12180	12200	12130	2118
747	20241211	090800	424695040	12180	12070	12180	12070	1579
748	20241211	090700	405517200	12070	12000	12070	12000	2379
749	20241211	090600	376856160	12000	11940	12000	11900	2084
750	20241211	090500	351902970	11900	11900	11940	11900	2361
751	20241211	090400	323769880	11890	11930	11950	11870	3012
752	20241211	090300	287911140	11920	11930	11960	11890	1337
753	20241211	090200	271970400	11960	11930	11960	11860	1703
754	20241211	090100	251626870	11830	11750	11980	11750	4739
755	20241211	090000	195211090	11840	12400	12400	11660	15957