KissMeData/397030/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	213600	4900604860	15720	15720	15720	15720	5704
3	20241202	213500	4900604860	15720	15720	15720	15720	0
4	20241202	213400	4900604860	15720	15720	15720	15720	0
5	20241202	213300	4900604860	15720	15720	15720	15720	0
6	20241202	213200	4900604860	15720	15720	15720	15720	0
7	20241202	213100	4900604860	15720	15720	15720	15720	0
8	20241202	213000	4900604860	15720	15720	15720	15720	0
9	20241202	212900	4900604860	15720	15720	15720	15720	0
10	20241202	212800	4900604860	15720	15720	15720	15720	0
11	20241202	212700	4900604860	15720	15720	15720	15720	0
12	20241202	212600	4900604860	15720	15720	15720	15720	0
13	20241202	212500	4900604860	15720	15720	15720	15720	0
14	20241202	212400	4900604860	15720	15720	15720	15720	0
15	20241202	212300	4900604860	15720	15720	15720	15720	0
16	20241202	212200	4900604860	15720	15720	15720	15720	0
17	20241202	212100	4900604860	15720	15720	15720	15720	0
18	20241202	212000	4900604860	15720	15720	15720	15720	0
19	20241202	211900	4900604860	15720	15720	15720	15720	0
20	20241202	211800	4900604860	15720	15720	15720	15720	0
21	20241202	211700	4900604860	15720	15720	15720	15720	0
22	20241202	211600	4900604860	15720	15720	15720	15720	0
23	20241202	211500	4900604860	15720	15720	15720	15720	0
24	20241202	211400	4900604860	15720	15720	15720	15720	0
25	20241202	211300	4900604860	15720	15720	15720	15720	0
26	20241202	211200	4900604860	15720	15720	15720	15720	0
27	20241202	211100	4900604860	15720	15720	15720	15720	0
28	20241202	211000	4900604860	15720	15720	15720	15720	0
29	20241202	210900	4900604860	15720	15720	15720	15720	0
30	20241202	210800	4900604860	15720	15720	15720	15720	0
31	20241202	210700	4900604860	15720	15720	15720	15720	0
32	20241202	210600	4900604860	15720	15720	15720	15720	5704
33	20241202	210500	4900604860	15720	15720	15720	15720	0
34	20241202	210400	4900604860	15720	15720	15720	15720	0
35	20241202	210300	4900604860	15720	15720	15720	15720	0
36	20241202	210200	4900604860	15720	15720	15720	15720	0
37	20241202	210100	4900604860	15720	15720	15720	15720	0
38	20241202	210000	4900604860	15720	15720	15720	15720	0
39	20241202	205900	4900604860	15720	15720	15720	15720	0
40	20241202	205800	4900604860	15720	15720	15720	15720	0
41	20241202	205700	4900604860	15720	15720	15720	15720	0
42	20241202	205600	4900604860	15720	15720	15720	15720	0
43	20241202	205500	4900604860	15720	15720	15720	15720	0
44	20241202	205400	4900604860	15720	15720	15720	15720	0
45	20241202	205300	4900604860	15720	15720	15720	15720	0
46	20241202	205200	4900604860	15720	15720	15720	15720	0
47	20241202	205100	4900604860	15720	15720	15720	15720	0
48	20241202	205000	4900604860	15720	15720	15720	15720	0
49	20241202	204900	4900604860	15720	15720	15720	15720	0
50	20241202	204800	4900604860	15720	15720	15720	15720	0
51	20241202	204700	4900604860	15720	15720	15720	15720	0
52	20241202	204600	4900604860	15720	15720	15720	15720	0
53	20241202	204500	4900604860	15720	15720	15720	15720	0
54	20241202	204400	4900604860	15720	15720	15720	15720	0
55	20241202	204300	4900604860	15720	15720	15720	15720	0
56	20241202	204200	4900604860	15720	15720	15720	15720	0
57	20241202	204100	4900604860	15720	15720	15720	15720	0
58	20241202	204000	4900604860	15720	15720	15720	15720	0
59	20241202	203900	4900604860	15720	15720	15720	15720	0
60	20241202	203800	4900604860	15720	15720	15720	15720	0
61	20241202	203700	4900604860	15720	15720	15720	15720	0
62	20241202	203600	4900604860	15720	15720	15720	15720	5704
63	20241202	203500	4900604860	15720	15720	15720	15720	0
64	20241202	203400	4900604860	15720	15720	15720	15720	0
65	20241202	203300	4900604860	15720	15720	15720	15720	0
66	20241202	203200	4900604860	15720	15720	15720	15720	0
67	20241202	203100	4900604860	15720	15720	15720	15720	0
68	20241202	203000	4900604860	15720	15720	15720	15720	0
69	20241202	202900	4900604860	15720	15720	15720	15720	0
70	20241202	202800	4900604860	15720	15720	15720	15720	0
71	20241202	202700	4900604860	15720	15720	15720	15720	0
72	20241202	202600	4900604860	15720	15720	15720	15720	0
73	20241202	202500	4900604860	15720	15720	15720	15720	0
74	20241202	202400	4900604860	15720	15720	15720	15720	0
75	20241202	202300	4900604860	15720	15720	15720	15720	0
76	20241202	202200	4900604860	15720	15720	15720	15720	0
77	20241202	202100	4900604860	15720	15720	15720	15720	0
78	20241202	202000	4900604860	15720	15720	15720	15720	0
79	20241202	201900	4900604860	15720	15720	15720	15720	0
80	20241202	201800	4900604860	15720	15720	15720	15720	0
81	20241202	201700	4900604860	15720	15720	15720	15720	0
82	20241202	201600	4900604860	15720	15720	15720	15720	0
83	20241202	201500	4900604860	15720	15720	15720	15720	0
84	20241202	201400	4900604860	15720	15720	15720	15720	0
85	20241202	201300	4900604860	15720	15720	15720	15720	0
86	20241202	201200	4900604860	15720	15720	15720	15720	0
87	20241202	201100	4900604860	15720	15720	15720	15720	0
88	20241202	201000	4900604860	15720	15720	15720	15720	0
89	20241202	200900	4900604860	15720	15720	15720	15720	0
90	20241202	200800	4900604860	15720	15720	15720	15720	0
91	20241202	200700	4900604860	15720	15720	15720	15720	0
92	20241202	200600	4900604860	15720	15720	15720	15720	5704
93	20241202	200500	4900604860	15720	15720	15720	15720	0
94	20241202	200400	4900604860	15720	15720	15720	15720	0
95	20241202	200300	4900604860	15720	15720	15720	15720	0
96	20241202	200200	4900604860	15720	15720	15720	15720	0
97	20241202	200100	4900604860	15720	15720	15720	15720	0
98	20241202	200000	4900604860	15720	15720	15720	15720	0
99	20241202	195900	4900604860	15720	15720	15720	15720	0
100	20241202	195800	4900604860	15720	15720	15720	15720	0
101	20241202	195700	4900604860	15720	15720	15720	15720	0
102	20241202	195600	4900604860	15720	15720	15720	15720	0
103	20241202	195500	4900604860	15720	15720	15720	15720	0
104	20241202	195400	4900604860	15720	15720	15720	15720	0
105	20241202	195300	4900604860	15720	15720	15720	15720	0
106	20241202	195200	4900604860	15720	15720	15720	15720	0
107	20241202	195100	4900604860	15720	15720	15720	15720	0
108	20241202	195000	4900604860	15720	15720	15720	15720	0
109	20241202	194900	4900604860	15720	15720	15720	15720	0
110	20241202	194800	4900604860	15720	15720	15720	15720	0
111	20241202	194700	4900604860	15720	15720	15720	15720	0
112	20241202	194600	4900604860	15720	15720	15720	15720	0
113	20241202	194500	4900604860	15720	15720	15720	15720	0
114	20241202	194400	4900604860	15720	15720	15720	15720	0
115	20241202	194300	4900604860	15720	15720	15720	15720	0
116	20241202	194200	4900604860	15720	15720	15720	15720	0
117	20241202	194100	4900604860	15720	15720	15720	15720	0
118	20241202	194000	4900604860	15720	15720	15720	15720	0
119	20241202	193900	4900604860	15720	15720	15720	15720	0
120	20241202	193800	4900604860	15720	15720	15720	15720	0
121	20241202	193700	4900604860	15720	15720	15720	15720	0
122	20241202	193600	4900604860	15720	15720	15720	15720	5704
123	20241202	193500	4900604860	15720	15720	15720	15720	0
124	20241202	193400	4900604860	15720	15720	15720	15720	0
125	20241202	193300	4900604860	15720	15720	15720	15720	0
126	20241202	193200	4900604860	15720	15720	15720	15720	0
127	20241202	193100	4900604860	15720	15720	15720	15720	0
128	20241202	193000	4900604860	15720	15720	15720	15720	0
129	20241202	192900	4900604860	15720	15720	15720	15720	0
130	20241202	192800	4900604860	15720	15720	15720	15720	0
131	20241202	192700	4900604860	15720	15720	15720	15720	0
132	20241202	192600	4900604860	15720	15720	15720	15720	0
133	20241202	192500	4900604860	15720	15720	15720	15720	0
134	20241202	192400	4900604860	15720	15720	15720	15720	0
135	20241202	192300	4900604860	15720	15720	15720	15720	0
136	20241202	192200	4900604860	15720	15720	15720	15720	0
137	20241202	192100	4900604860	15720	15720	15720	15720	0
138	20241202	192000	4900604860	15720	15720	15720	15720	0
139	20241202	191900	4900604860	15720	15720	15720	15720	0
140	20241202	191800	4900604860	15720	15720	15720	15720	0
141	20241202	191700	4900604860	15720	15720	15720	15720	0
142	20241202	191600	4900604860	15720	15720	15720	15720	0
143	20241202	191500	4900604860	15720	15720	15720	15720	0
144	20241202	191400	4900604860	15720	15720	15720	15720	0
145	20241202	191300	4900604860	15720	15720	15720	15720	0
146	20241202	191200	4900604860	15720	15720	15720	15720	0
147	20241202	191100	4900604860	15720	15720	15720	15720	0
148	20241202	191000	4900604860	15720	15720	15720	15720	0
149	20241202	190900	4900604860	15720	15720	15720	15720	0
150	20241202	190800	4900604860	15720	15720	15720	15720	0
151	20241202	190700	4900604860	15720	15720	15720	15720	0
152	20241202	190600	4900604860	15720	15720	15720	15720	5704
153	20241202	190500	4900604860	15720	15720	15720	15720	0
154	20241202	190400	4900604860	15720	15720	15720	15720	0
155	20241202	190300	4900604860	15720	15720	15720	15720	0
156	20241202	190200	4900604860	15720	15720	15720	15720	0
157	20241202	190100	4900604860	15720	15720	15720	15720	0
158	20241202	190000	4900604860	15720	15720	15720	15720	0
159	20241202	185900	4900604860	15720	15720	15720	15720	0
160	20241202	185800	4900604860	15720	15720	15720	15720	0
161	20241202	185700	4900604860	15720	15720	15720	15720	0
162	20241202	185600	4900604860	15720	15720	15720	15720	0
163	20241202	185500	4900604860	15720	15720	15720	15720	0
164	20241202	185400	4900604860	15720	15720	15720	15720	0
165	20241202	185300	4900604860	15720	15720	15720	15720	0
166	20241202	185200	4900604860	15720	15720	15720	15720	0
167	20241202	185100	4900604860	15720	15720	15720	15720	0
168	20241202	185000	4900604860	15720	15720	15720	15720	0
169	20241202	184900	4900604860	15720	15720	15720	15720	0
170	20241202	184800	4900604860	15720	15720	15720	15720	0
171	20241202	184700	4900604860	15720	15720	15720	15720	0
172	20241202	184600	4900604860	15720	15720	15720	15720	0
173	20241202	184500	4900604860	15720	15720	15720	15720	0
174	20241202	184400	4900604860	15720	15720	15720	15720	0
175	20241202	184300	4900604860	15720	15720	15720	15720	0
176	20241202	184200	4900604860	15720	15720	15720	15720	0
177	20241202	184100	4900604860	15720	15720	15720	15720	0
178	20241202	184000	4900604860	15720	15720	15720	15720	0
179	20241202	183900	4900604860	15720	15720	15720	15720	0
180	20241202	183800	4900604860	15720	15720	15720	15720	0
181	20241202	183700	4900604860	15720	15720	15720	15720	0
182	20241202	183600	4900604860	15720	15720	15720	15720	5704
183	20241202	183500	4900604860	15720	15720	15720	15720	0
184	20241202	183400	4900604860	15720	15720	15720	15720	0
185	20241202	183300	4900604860	15720	15720	15720	15720	0
186	20241202	183200	4900604860	15720	15720	15720	15720	0
187	20241202	183100	4900604860	15720	15720	15720	15720	0
188	20241202	183000	4900604860	15720	15720	15720	15720	0
189	20241202	182900	4900604860	15720	15720	15720	15720	0
190	20241202	182800	4900604860	15720	15720	15720	15720	0
191	20241202	182700	4900604860	15720	15720	15720	15720	0
192	20241202	182600	4900604860	15720	15720	15720	15720	0
193	20241202	182500	4900604860	15720	15720	15720	15720	0
194	20241202	182400	4900604860	15720	15720	15720	15720	0
195	20241202	182300	4900604860	15720	15720	15720	15720	0
196	20241202	182200	4900604860	15720	15720	15720	15720	0
197	20241202	182100	4900604860	15720	15720	15720	15720	0
198	20241202	182000	4900604860	15720	15720	15720	15720	0
199	20241202	181900	4900604860	15720	15720	15720	15720	0
200	20241202	181800	4900604860	15720	15720	15720	15720	0
201	20241202	181700	4900604860	15720	15720	15720	15720	0
202	20241202	181600	4900604860	15720	15720	15720	15720	0
203	20241202	181500	4900604860	15720	15720	15720	15720	0
204	20241202	181400	4900604860	15720	15720	15720	15720	0
205	20241202	181300	4900604860	15720	15720	15720	15720	0
206	20241202	181200	4900604860	15720	15720	15720	15720	0
207	20241202	181100	4900604860	15720	15720	15720	15720	0
208	20241202	181000	4900604860	15720	15720	15720	15720	0
209	20241202	180900	4900604860	15720	15720	15720	15720	0
210	20241202	180800	4900604860	15720	15720	15720	15720	0
211	20241202	180700	4900604860	15720	15720	15720	15720	0
212	20241202	180600	4900604860	15720	15720	15720	15720	5704
213	20241202	180500	4900604860	15720	15720	15720	15720	0
214	20241202	180400	4900604860	15720	15720	15720	15720	0
215	20241202	180300	4900604860	15720	15720	15720	15720	0
216	20241202	180200	4900604860	15720	15720	15720	15720	0
217	20241202	180100	4900604860	15720	15720	15720	15720	0
218	20241202	180000	4900604860	15720	15720	15720	15720	0
219	20241202	175900	4900604860	15720	15720	15720	15720	0
220	20241202	175800	4900604860	15720	15720	15720	15720	0
221	20241202	175700	4900604860	15720	15720	15720	15720	0
222	20241202	175600	4900604860	15720	15720	15720	15720	0
223	20241202	175500	4900604860	15720	15720	15720	15720	0
224	20241202	175400	4900604860	15720	15720	15720	15720	0
225	20241202	175300	4900604860	15720	15720	15720	15720	0
226	20241202	175200	4900604860	15720	15720	15720	15720	0
227	20241202	175100	4900604860	15720	15720	15720	15720	0
228	20241202	175000	4900604860	15720	15720	15720	15720	0
229	20241202	174900	4900604860	15720	15720	15720	15720	0
230	20241202	174800	4900604860	15720	15720	15720	15720	0
231	20241202	174700	4900604860	15720	15720	15720	15720	0
232	20241202	174600	4900604860	15720	15720	15720	15720	0
233	20241202	174500	4900604860	15720	15720	15720	15720	0
234	20241202	174400	4900604860	15720	15720	15720	15720	0
235	20241202	174300	4900604860	15720	15720	15720	15720	0
236	20241202	174200	4900604860	15720	15720	15720	15720	0
237	20241202	174100	4900604860	15720	15720	15720	15720	0
238	20241202	174000	4900604860	15720	15720	15720	15720	0
239	20241202	173900	4900604860	15720	15720	15720	15720	0
240	20241202	173800	4900604860	15720	15720	15720	15720	0
241	20241202	173700	4900604860	15720	15720	15720	15720	0
242	20241202	173600	4900604860	15720	15720	15720	15720	5704
243	20241202	173500	4900604860	15720	15720	15720	15720	0
244	20241202	173400	4900604860	15720	15720	15720	15720	0
245	20241202	173300	4900604860	15720	15720	15720	15720	0
246	20241202	173200	4900604860	15720	15720	15720	15720	0
247	20241202	173100	4900604860	15720	15720	15720	15720	0
248	20241202	173000	4900604860	15720	15720	15720	15720	0
249	20241202	172900	4900604860	15720	15720	15720	15720	0
250	20241202	172800	4900604860	15720	15720	15720	15720	0
251	20241202	172700	4900604860	15720	15720	15720	15720	0
252	20241202	172600	4900604860	15720	15720	15720	15720	0
253	20241202	172500	4900604860	15720	15720	15720	15720	0
254	20241202	172400	4900604860	15720	15720	15720	15720	0
255	20241202	172300	4900604860	15720	15720	15720	15720	0
256	20241202	172200	4900604860	15720	15720	15720	15720	0
257	20241202	172100	4900604860	15720	15720	15720	15720	0
258	20241202	172000	4900604860	15720	15720	15720	15720	0
259	20241202	171900	4900604860	15720	15720	15720	15720	0
260	20241202	171800	4900604860	15720	15720	15720	15720	0
261	20241202	171700	4900604860	15720	15720	15720	15720	0
262	20241202	171600	4900604860	15720	15720	15720	15720	0
263	20241202	171500	4900604860	15720	15720	15720	15720	0
264	20241202	171400	4900604860	15720	15720	15720	15720	0
265	20241202	171300	4900604860	15720	15720	15720	15720	0
266	20241202	171200	4900604860	15720	15720	15720	15720	0
267	20241202	171100	4900604860	15720	15720	15720	15720	0
268	20241202	171000	4900604860	15720	15720	15720	15720	0
269	20241202	170900	4900604860	15720	15720	15720	15720	0
270	20241202	170800	4900604860	15720	15720	15720	15720	0
271	20241202	170700	4900604860	15720	15720	15720	15720	0
272	20241202	170600	4900604860	15720	15720	15720	15720	5704
273	20241202	170500	4900604860	15720	15720	15720	15720	0
274	20241202	170400	4900604860	15720	15720	15720	15720	0
275	20241202	170300	4900604860	15720	15720	15720	15720	0
276	20241202	170200	4900604860	15720	15720	15720	15720	0
277	20241202	170100	4900604860	15720	15720	15720	15720	0
278	20241202	170000	4900604860	15720	15720	15720	15720	0
279	20241202	165900	4900604860	15720	15720	15720	15720	0
280	20241202	165800	4900604860	15720	15720	15720	15720	0
281	20241202	165700	4900604860	15720	15720	15720	15720	0
282	20241202	165600	4900604860	15720	15720	15720	15720	0
283	20241202	165500	4900604860	15720	15720	15720	15720	0
284	20241202	165400	4900604860	15720	15720	15720	15720	0
285	20241202	165300	4900604860	15720	15720	15720	15720	0
286	20241202	165200	4900604860	15720	15720	15720	15720	0
287	20241202	165100	4900604860	15720	15720	15720	15720	0
288	20241202	165000	4900604860	15720	15720	15720	15720	0
289	20241202	164900	4900604860	15720	15720	15720	15720	0
290	20241202	164800	4900604860	15720	15720	15720	15720	0
291	20241202	164700	4900604860	15720	15720	15720	15720	0
292	20241202	164600	4900604860	15720	15720	15720	15720	0
293	20241202	164500	4900604860	15720	15720	15720	15720	0
294	20241202	164400	4900604860	15720	15720	15720	15720	0
295	20241202	164300	4900604860	15720	15720	15720	15720	0
296	20241202	164200	4900604860	15720	15720	15720	15720	0
297	20241202	164100	4900604860	15720	15720	15720	15720	0
298	20241202	164000	4900604860	15720	15720	15720	15720	0
299	20241202	163900	4900604860	15720	15720	15720	15720	0
300	20241202	163800	4900604860	15720	15720	15720	15720	0
301	20241202	163700	4900604860	15720	15720	15720	15720	0
302	20241202	163600	4900604860	15720	15720	15720	15720	5704
303	20241202	163500	4900604860	15720	15720	15720	15720	0
304	20241202	163400	4900604860	15720	15720	15720	15720	0
305	20241202	163300	4900604860	15720	15720	15720	15720	0
306	20241202	163200	4900604860	15720	15720	15720	15720	0
307	20241202	163100	4900604860	15720	15720	15720	15720	0
308	20241202	163000	4900604860	15720	15720	15720	15720	0
309	20241202	162900	4900604860	15720	15720	15720	15720	0
310	20241202	162800	4900604860	15720	15720	15720	15720	0
311	20241202	162700	4900604860	15720	15720	15720	15720	0
312	20241202	162600	4900604860	15720	15720	15720	15720	0
313	20241202	162500	4900604860	15720	15720	15720	15720	0
314	20241202	162400	4900604860	15720	15720	15720	15720	0
315	20241202	162300	4900604860	15720	15720	15720	15720	0
316	20241202	162200	4900604860	15720	15720	15720	15720	0
317	20241202	162100	4900604860	15720	15720	15720	15720	0
318	20241202	162000	4900604860	15720	15720	15720	15720	0
319	20241202	161900	4900604860	15720	15720	15720	15720	0
320	20241202	161800	4900604860	15720	15720	15720	15720	0
321	20241202	161700	4900604860	15720	15720	15720	15720	0
322	20241202	161600	4900604860	15720	15720	15720	15720	0
323	20241202	161500	4900604860	15720	15720	15720	15720	0
324	20241202	161400	4900604860	15720	15720	15720	15720	0
325	20241202	161300	4900604860	15720	15720	15720	15720	0
326	20241202	161200	4900604860	15720	15720	15720	15720	0
327	20241202	161100	4900604860	15720	15720	15720	15720	0
328	20241202	161000	4900604860	15720	15720	15720	15720	0
329	20241202	160900	4900604860	15720	15720	15720	15720	0
330	20241202	160800	4900604860	15720	15720	15720	15720	0
331	20241202	160700	4900604860	15720	15720	15720	15720	0
332	20241202	160600	4900604860	15720	15720	15720	15720	5704
333	20241202	160500	4900604860	15720	15720	15720	15720	0
334	20241202	160400	4900604860	15720	15720	15720	15720	0
335	20241202	160300	4900604860	15720	15720	15720	15720	0
336	20241202	160200	4900604860	15720	15720	15720	15720	0
337	20241202	160100	4900604860	15720	15720	15720	15720	0
338	20241202	160000	4900604860	15720	15720	15720	15720	0
339	20241202	155900	4900604860	15720	15720	15720	15720	0
340	20241202	155800	4900604860	15720	15720	15720	15720	0
341	20241202	155700	4900604860	15720	15720	15720	15720	0
342	20241202	155600	4900604860	15720	15720	15720	15720	0
343	20241202	155500	4900604860	15720	15720	15720	15720	0
344	20241202	155400	4900604860	15720	15720	15720	15720	0
345	20241202	155300	4900604860	15720	15720	15720	15720	0
346	20241202	155200	4900604860	15720	15720	15720	15720	0
347	20241202	155100	4900604860	15720	15720	15720	15720	0
348	20241202	155000	4900604860	15720	15720	15720	15720	0
349	20241202	154900	4900604860	15720	15720	15720	15720	0
350	20241202	154800	4900604860	15720	15720	15720	15720	0
351	20241202	154700	4900604860	15720	15720	15720	15720	0
352	20241202	154600	4900604860	15720	15720	15720	15720	0
353	20241202	154500	4900604860	15720	15720	15720	15720	0
354	20241202	154400	4900604860	15720	15720	15720	15720	0
355	20241202	154300	4900604860	15720	15720	15720	15720	0
356	20241202	154200	4900604860	15720	15720	15720	15720	0
357	20241202	154100	4900604860	15720	15720	15720	15720	0
358	20241202	154000	4900604860	15720	15720	15720	15720	0
359	20241202	153900	4900604860	15720	15720	15720	15720	0
360	20241202	153800	4900604860	15720	15720	15720	15720	0
361	20241202	153700	4900604860	15720	15720	15720	15720	0
362	20241202	153600	4900604860	15720	15720	15720	15720	5704
363	20241202	153500	4900604860	15720	15720	15720	15720	0
364	20241202	153400	4900604860	15720	15720	15720	15720	0
365	20241202	153300	4900604860	15720	15720	15720	15720	0
366	20241202	153200	4900604860	15720	15720	15720	15720	0
367	20241202	153100	4900604860	15720	15720	15720	15720	0
368	20241202	153000	4900604860	15720	15720	15720	15720	5704
369	20241202	152900	4810937980	15760	15760	15760	15760	0
370	20241202	152800	4810937980	15760	15760	15760	15760	0
371	20241202	152700	4810937980	15760	15760	15760	15760	0
372	20241202	152600	4810937980	15760	15760	15760	15760	0
373	20241202	152500	4810937980	15760	15760	15760	15760	0
374	20241202	152400	4810937980	15760	15760	15760	15760	0
375	20241202	152300	4810937980	15760	15760	15760	15760	0
376	20241202	152200	4810937980	15760	15760	15760	15760	0
377	20241202	152100	4810937980	15760	15760	15760	15760	0
378	20241202	152000	4810937980	15760	15760	15760	15760	0
379	20241202	151900	4810937980	15760	15780	15790	15720	1526
380	20241202	151800	4786915640	15780	15810	15820	15760	1565
381	20241202	151700	4762185810	15810	15830	15830	15810	251
382	20241202	151600	4758217290	15830	15830	15830	15800	690
383	20241202	151500	4747302090	15820	15820	15850	15820	456
384	20241202	151400	4740081170	15840	15820	15840	15820	218
385	20241202	151300	4736630550	15830	15840	15840	15800	841
386	20241202	151200	4723337590	15840	15820	15840	15810	1005
387	20241202	151100	4707433040	15820	15830	15840	15800	1763
388	20241202	151000	4679547480	15830	15830	15840	15810	451
389	20241202	150900	4672411230	15820	15830	15830	15800	2782
390	20241202	150800	4628417810	15830	15850	15850	15830	420
391	20241202	150700	4621768850	15850	15840	15850	15830	731
392	20241202	150600	4610190330	15840	15860	15860	15830	274
393	20241202	150500	4605848670	15860	15850	15870	15840	208
394	20241202	150400	4602550730	15850	15850	15850	15820	2371
395	20241202	150300	4565014970	15870	15860	15870	15850	343
396	20241202	150200	4559575170	15860	15880	15880	15860	535
397	20241202	150100	4551084840	15870	15870	15880	15870	111
398	20241202	150000	4549322650	15870	15900	15900	15870	1828
399	20241202	145900	4520275040	15900	15910	15910	15900	625
400	20241202	145800	4510335180	15910	15910	15910	15910	0
401	20241202	145700	4510335180	15910	15900	15910	15900	138
402	20241202	145600	4508140960	15910	15890	15910	15890	150
403	20241202	145500	4505756750	15910	15900	15910	15880	123
404	20241202	145400	4503801180	15900	15890	15900	15880	281
405	20241202	145300	4499338660	15900	15910	15920	15890	623
406	20241202	145200	4489428560	15910	15920	15920	15890	453
407	20241202	145100	4482228130	15890	15890	15920	15890	55
408	20241202	145000	4481354120	15920	15920	15920	15900	134
409	20241202	144900	4479223460	15910	15900	15910	15880	726
410	20241202	144800	4467690340	15910	15910	15910	15880	218
411	20241202	144700	4464222320	15930	15930	15930	15910	230
412	20241202	144600	4460561610	15920	15930	15940	15920	37
413	20241202	144500	4459972380	15940	15930	15940	15930	250
414	20241202	144400	4455988220	15940	15910	15940	15910	148
415	20241202	144300	4453630720	15920	15900	15930	15900	915
416	20241202	144200	4439057240	15930	15910	15930	15890	607
417	20241202	144100	4429401380	15910	15880	15910	15880	3277
418	20241202	144000	4377308700	15880	15890	15890	15880	121
419	20241202	143900	4375386510	15900	15890	15900	15880	416
420	20241202	143800	4368776820	15880	15910	15920	15880	1465
421	20241202	143700	4345483450	15910	15910	15920	15900	557
422	20241202	143600	4336626470	15920	15920	15920	15920	1
423	20241202	143500	4336610550	15910	15900	15910	15890	240
424	20241202	143400	4332792910	15920	15910	15920	15890	729
425	20241202	143300	4321196850	15920	15910	15920	15910	558
426	20241202	143200	4312319040	15930	15930	15930	15930	0
427	20241202	143100	4312319040	15930	15910	15930	15910	3
428	20241202	143000	4312271270	15930	15930	15930	15920	11
429	20241202	142900	4312096100	15930	15910	15930	15910	1683
430	20241202	142800	4285306900	15910	15890	15910	15880	781
431	20241202	142700	4272891970	15890	15890	15900	15890	87
432	20241202	142600	4271508780	15890	15890	15900	15890	454
433	20241202	142500	4264294210	15900	15900	15900	15890	58
434	20241202	142400	4263372570	15900	15910	15910	15890	503
435	20241202	142300	4255378860	15890	15900	15900	15890	568
436	20241202	142200	4246347970	15880	15890	15890	15880	138
437	20241202	142100	4244155210	15900	15890	15900	15880	203
438	20241202	142000	4240929650	15880	15900	15900	15880	566
439	20241202	141900	4231941360	15900	15870	15900	15870	965
440	20241202	141800	4216618470	15870	15890	15890	15870	387
441	20241202	141700	4210475230	15900	15900	15900	15900	4
442	20241202	141600	4210411630	15900	15880	15900	15860	1347
443	20241202	141500	4189031460	15900	15890	15910	15880	14
444	20241202	141400	4188809050	15880	15870	15880	15860	316
445	20241202	141300	4183793460	15870	15870	15870	15870	71
446	20241202	141200	4182666690	15860	15870	15920	15860	311
447	20241202	141100	4177729980	15860	15930	15930	15860	574
448	20241202	141000	4168615390	15930	15910	15930	15860	1375
449	20241202	140900	4146741420	15920	15920	15920	15920	1
450	20241202	140800	4146725500	15910	15900	15910	15890	747
451	20241202	140700	4134843980	15900	15920	15920	15900	158
452	20241202	140600	4132330330	15910	15890	15920	15890	904
453	20241202	140500	4117960080	15920	15890	15920	15890	87
454	20241202	140400	4116577620	15890	15920	15920	15880	886
455	20241202	140300	4102496210	15920	15920	15920	15920	1
456	20241202	140200	4102480290	15930	15920	15930	15910	17
457	20241202	140100	4102209670	15930	15920	15930	15910	87
458	20241202	140000	4100824980	15910	15940	15940	15910	183
459	20241202	135900	4097911530	15920	15950	15950	15920	351
460	20241202	135800	4092320260	15950	15940	15950	15920	639
461	20241202	135700	4082138320	15940	15950	15960	15930	185
462	20241202	135600	4079187170	15950	15980	15980	15950	755
463	20241202	135500	4067130580	15990	15980	15990	15980	134
464	20241202	135400	4064989250	16000	16000	16010	15970	1292
465	20241202	135300	4044339790	16020	16000	16020	16000	23
466	20241202	135200	4043971750	16010	16000	16010	15990	512
467	20241202	135100	4035776260	16000	15990	16000	15990	113
468	20241202	135000	4033969380	15990	15990	15990	15990	2
469	20241202	134900	4033937400	16000	15950	16000	15950	24
470	20241202	134800	4033553700	15960	15960	16000	15950	539
471	20241202	134700	4024935740	15950	15930	15970	15930	573
472	20241202	134600	4015793180	15930	15960	15960	15920	228
473	20241202	134500	4012162250	15960	15930	15960	15910	982
474	20241202	134400	3996521870	15940	15990	16000	15930	350
475	20241202	134300	3990938280	16000	16010	16010	16000	9
476	20241202	134200	3990794270	16010	16000	16010	16000	5
477	20241202	134100	3990714260	16010	15970	16010	15970	187
478	20241202	134000	3987726260	15990	16020	16020	15960	240
479	20241202	133900	3983886710	16030	16070	16070	16020	713
480	20241202	133800	3972444050	16070	16050	16070	16050	226
481	20241202	133700	3968814470	16060	16060	16060	16030	563
482	20241202	133600	3959773530	16060	16060	16060	16050	56
483	20241202	133500	3958874210	16070	16060	16070	16050	217
484	20241202	133400	3955389330	16060	16060	16060	16050	67
485	20241202	133300	3954313500	16080	16060	16080	16060	70
486	20241202	133200	3953189200	16060	16020	16070	16020	1244
487	20241202	133100	3933226280	16030	16020	16030	15980	363
488	20241202	133000	3927417330	16030	16000	16030	16000	210
489	20241202	132900	3924053190	16010	16000	16020	15990	659
490	20241202	132800	3913507640	16000	15990	16000	15950	707
491	20241202	132700	3902217380	15970	15960	16000	15950	703
492	20241202	132600	3890976920	15930	15970	15980	15930	120
493	20241202	132500	3889060990	15970	15940	15970	15940	474
494	20241202	132400	3881501040	15930	15970	15970	15930	140
495	20241202	132300	3879266880	15980	15960	15980	15960	520
496	20241202	132200	3870962270	15960	15910	15960	15900	666
497	20241202	132100	3860348810	15910	15890	15920	15890	32
498	20241202	132000	3859840160	15890	15910	15910	15890	477
499	20241202	131900	3852255390	15940	15940	15940	15940	0
500	20241202	131800	3852255390	15940	15910	15940	15900	320
501	20241202	131700	3847164320	15910	15870	15910	15870	769
502	20241202	131600	3834957660	15870	15880	15880	15850	242
503	20241202	131500	3831116850	15890	15880	15890	15870	105
504	20241202	131400	3829449310	15880	15920	15940	15880	484
505	20241202	131300	3821752260	15940	15970	15980	15940	191
506	20241202	131200	3818705710	15970	15940	15970	15930	702
507	20241202	131100	3807510570	15940	15910	15940	15910	198
508	20241202	131000	3804359670	15910	15900	15910	15880	691
509	20241202	130900	3793373760	15900	15890	15910	15890	4
510	20241202	130800	3793310170	15900	15890	15900	15870	671
511	20241202	130700	3782646950	15890	15880	15890	15860	112
512	20241202	130600	3780870060	15900	15900	15900	15900	2
513	20241202	130500	3780838260	15900	15880	15910	15870	236
514	20241202	130400	3777090670	15870	15900	15900	15870	338
515	20241202	130300	3771717120	15910	15890	15910	15870	198
516	20241202	130200	3768569820	15900	15900	15900	15890	354
517	20241202	130100	3762941800	15910	15900	15910	15900	112
518	20241202	130000	3761160990	15910	15920	15920	15900	258
519	20241202	125900	3757056220	15910	15920	15920	15910	85
520	20241202	125800	3755703680	15920	15940	15940	15910	324
521	20241202	125700	3750539700	15950	15950	15950	15940	1189
522	20241202	125600	3731580780	15950	15940	15970	15940	323
523	20241202	125500	3726431140	15940	15910	15940	15910	173
524	20241202	125400	3723678590	15910	15940	15950	15910	63
525	20241202	125300	3722674940	15940	15900	15940	15900	50
526	20241202	125200	3721879490	15900	15890	15910	15860	695
527	20241202	125100	3710844980	15860	15860	15860	15860	1
528	20241202	125000	3710829120	15890	15900	15900	15890	197
529	20241202	124900	3707696890	15900	15880	15900	15860	591
530	20241202	124800	3698317700	15920	15930	15950	15880	1196
531	20241202	124700	3679298650	15930	15920	15930	15920	6
532	20241202	124600	3679203090	15910	15910	15910	15910	12
533	20241202	124500	3679012170	15920	15910	15920	15910	45
534	20241202	124400	3678296210	15910	15910	15910	15910	0
535	20241202	124300	3678296210	15910	15900	15910	15900	3
536	20241202	124200	3678248500	15910	15900	15910	15900	2
537	20241202	124100	3678216690	15910	15900	15910	15890	9
538	20241202	124000	3678073630	15900	15900	15900	15900	0
539	20241202	123900	3678073630	15900	15890	15900	15890	52
540	20241202	123800	3677246850	15900	15890	15900	15880	103
541	20241202	123700	3675610200	15890	15910	15910	15880	2501
542	20241202	123600	3635867570	15910	15910	15910	15900	115
543	20241202	123500	3634037980	15900	15890	15900	15890	519
544	20241202	123400	3625789470	15890	15900	15900	15890	554
545	20241202	123300	3616980910	15900	15920	15920	15900	835
546	20241202	123200	3603693590	15920	15930	15930	15920	228
547	20241202	123100	3600061780	15920	15910	15920	15910	525
548	20241202	123000	3591709000	15900	15910	15910	15900	988
549	20241202	122900	3575995190	15910	15910	15920	15910	890
550	20241202	122800	3561833290	15920	15920	15940	15920	232
551	20241202	122700	3558137780	15930	15920	15930	15910	567
552	20241202	122600	3549116680	15930	15950	15950	15900	1271
553	20241202	122500	3528886930	15930	15930	15930	15920	321
554	20241202	122400	3523773460	15920	15960	15960	15920	1113
555	20241202	122300	3506026990	15970	15980	15980	15960	310
556	20241202	122200	3501075520	15970	15970	15970	15970	1
557	20241202	122100	3501059550	16000	16000	16010	15970	224
558	20241202	122000	3497476630	16010	16010	16020	16000	617
559	20241202	121900	3487601620	16010	15980	16010	15980	135
560	20241202	121800	3485443210	15980	15970	15980	15970	2
561	20241202	121700	3485411260	15980	15980	15980	15980	0
562	20241202	121600	3485411260	15980	15980	15980	15980	1
563	20241202	121500	3485395280	15980	15970	15980	15970	70
564	20241202	121400	3484277370	15980	15990	15990	15970	292
565	20241202	121300	3479611490	15980	15980	15990	15980	271
566	20241202	121200	3475280900	15990	15970	15990	15960	353
567	20241202	121100	3469645210	15970	15980	15990	15970	784
568	20241202	121000	3457117250	16000	15990	16000	15980	115
569	20241202	120900	3455278500	15980	15980	15990	15980	242
570	20241202	120800	3451411220	15990	15980	16000	15980	741
571	20241202	120700	3439569870	16000	15990	16000	15980	267
572	20241202	120600	3435303050	16010	16000	16010	15980	3400
573	20241202	120500	3380948920	16020	16030	16030	16000	814
574	20241202	120400	3367917370	16040	16040	16040	16040	1
575	20241202	120300	3367901330	16040	16030	16040	16030	226
576	20241202	120200	3364278540	16050	16050	16050	16050	0
577	20241202	120100	3364278540	16050	16040	16050	16030	43
578	20241202	120000	3363588850	16040	16060	16060	16020	496
579	20241202	115900	3355630240	16060	16070	16070	16060	11
580	20241202	115800	3355453490	16070	16060	16070	16060	367
581	20241202	115700	3349559310	16060	16060	16060	16050	1687
582	20241202	115600	3322472610	16070	16070	16070	16070	0
583	20241202	115500	3322472610	16070	16070	16070	16070	0
584	20241202	115400	3322472610	16070	16070	16070	16060	851
585	20241202	115300	3308797880	16070	16090	16090	16070	292
586	20241202	115200	3304100190	16090	16090	16090	16090	167
587	20241202	115100	3301413160	16090	16090	16090	16070	230
588	20241202	115000	3297714970	16100	16080	16100	16080	158
589	20241202	114900	3295174310	16110	16110	16110	16110	0
590	20241202	114800	3295174310	16110	16080	16110	16080	568
591	20241202	114700	3286040690	16080	16070	16080	16070	58
592	20241202	114600	3285108620	16080	16070	16080	16070	28
593	20241202	114500	3284658630	16070	16070	16070	16060	89
594	20241202	114400	3283228410	16070	16070	16070	16070	2
595	20241202	114300	3283196270	16070	16090	16090	16010	2271
596	20241202	114200	3246738230	16090	16120	16120	16090	430
597	20241202	114100	3239815410	16120	16120	16120	16100	112
598	20241202	114000	3238010140	16100	16120	16120	16100	7
599	20241202	113900	3237897340	16120	16120	16120	16100	66
600	20241202	113800	3236834190	16120	16100	16120	16100	33
601	20241202	113700	3236302620	16100	16100	16100	16100	10
602	20241202	113600	3236141620	16100	16110	16120	16090	93
603	20241202	113500	3234643160	16120	16120	16120	16090	123
604	20241202	113400	3232661930	16110	16170	16170	16110	1331
605	20241202	113300	3211175960	16170	16170	16180	16160	114
606	20241202	113200	3209333510	16180	16170	16180	16160	405
607	20241202	113100	3202784900	16170	16160	16170	16160	73
608	20241202	113000	3201605090	16170	16100	16180	16090	1654
609	20241202	112900	3174916910	16100	16090	16100	16080	148
610	20241202	112800	3172535570	16090	16080	16090	16070	152
611	20241202	112700	3170091410	16070	16090	16090	16070	39
612	20241202	112600	3169464200	16090	16090	16090	16070	37
613	20241202	112500	3168869000	16080	16080	16090	16070	62
614	20241202	112400	3167871960	16080	16060	16080	16060	19
615	20241202	112300	3167566520	16080	16080	16080	16080	0
616	20241202	112200	3167566520	16080	16080	16080	16050	83
617	20241202	112100	3166233690	16070	16070	16070	16070	6
618	20241202	112000	3166137270	16060	16030	16080	16020	709
619	20241202	111900	3154756500	16020	16040	16040	16020	84
620	20241202	111800	3153410050	16030	16050	16050	16030	140
621	20241202	111700	3151164790	16050	16060	16070	16040	373
622	20241202	111600	3145176140	16070	16050	16080	16050	67
623	20241202	111500	3144099160	16090	16090	16090	16090	2
624	20241202	111400	3144066980	16100	16090	16100	16050	1443
625	20241202	111300	3120861510	16090	16090	16090	16070	179
626	20241202	111200	3117983630	16090	16060	16090	16030	251
627	20241202	111100	3113955170	16050	16050	16080	16050	83
628	20241202	111000	3112622690	16090	16030	16090	16030	13
629	20241202	110900	3112414170	16030	16030	16030	16030	35
630	20241202	110800	3111853120	16030	16020	16050	16020	460
631	20241202	110700	3104477540	16020	16020	16030	16010	95
632	20241202	110600	3102955840	16020	16020	16020	16010	415
633	20241202	110500	3096311140	16020	16030	16030	16010	195
634	20241202	110400	3093186500	16040	16090	16110	16030	7447
635	20241202	110300	2973364630	16090	16030	16090	16030	821
636	20241202	110200	2960185050	16030	16050	16090	16020	1011
637	20241202	110100	2943952200	16050	16080	16100	16050	139
638	20241202	110000	2941717500	16080	16060	16100	16050	1238
639	20241202	105900	2921820850	16050	16020	16050	16010	2130
640	20241202	105800	2887649790	16020	16000	16020	15980	1462
641	20241202	105700	2864257160	16000	15940	16000	15930	1544
642	20241202	105600	2839608150	15940	15940	15940	15930	1041
643	20241202	105500	2823015700	15950	15970	15970	15920	912
644	20241202	105400	2808465610	15970	15990	15990	15960	198
645	20241202	105300	2805301740	15990	15950	15990	15950	958
646	20241202	105200	2790002980	15960	15920	15960	15920	498
647	20241202	105100	2782060580	15920	15880	15930	15880	680
648	20241202	105000	2771231930	15880	15890	15900	15860	1206
649	20241202	104900	2752070870	15890	15880	15890	15860	260
650	20241202	104800	2747943700	15880	15820	15880	15820	1377
651	20241202	104700	2726119480	15820	15830	15830	15820	78
652	20241202	104600	2724884790	15830	15780	15830	15780	84
653	20241202	104500	2723558480	15780	15770	15780	15750	131
654	20241202	104400	2721493000	15780	15820	15820	15710	2076
655	20241202	104300	2688837260	15760	15810	15830	15760	1442
656	20241202	104200	2666074410	15820	15840	15880	15790	2621
657	20241202	104100	2624614000	15880	15900	15900	15830	1199
658	20241202	104000	2605590830	15900	15920	15920	15890	433
659	20241202	103900	2598701670	15920	15870	15940	15870	1065
660	20241202	103800	2581756160	15890	15830	15890	15830	73
661	20241202	103700	2580597890	15840	15820	15860	15790	3283
662	20241202	103600	2528572540	15810	15840	15850	15810	85
663	20241202	103500	2527226240	15840	15770	15840	15760	370
664	20241202	103400	2521371230	15780	15810	15820	15710	1366
665	20241202	103300	2499796140	15870	15890	15920	15870	2685
666	20241202	103200	2457121700	15890	15830	15910	15830	2175
667	20241202	103100	2422603020	15830	15800	15830	15780	1663
668	20241202	103000	2396329210	15800	15720	15810	15700	2949
669	20241202	102900	2349860760	15710	15700	15730	15700	2187
670	20241202	102800	2315495170	15700	15720	15730	15700	1973
671	20241202	102700	2284496290	15730	15740	15740	15720	1006
672	20241202	102600	2268671400	15730	15760	15800	15730	2520
673	20241202	102500	2228943310	15760	15760	15760	15750	495
674	20241202	102400	2221146770	15760	15750	15780	15750	2640
675	20241202	102300	2179518140	15740	15770	15770	15730	2238
676	20241202	102200	2144254950	15770	15780	15800	15770	199
677	20241202	102100	2141114260	15780	15770	15780	15750	1028
678	20241202	102000	2124905460	15780	15790	15790	15770	1065
679	20241202	101900	2108103680	15790	15850	15850	15770	1553
680	20241202	101800	2083557180	15850	15860	15860	15850	315
681	20241202	101700	2078563100	15850	15850	15860	15850	198
682	20241202	101600	2075424110	15850	15810	15850	15800	2445
683	20241202	101500	2036723350	15810	15820	15840	15790	2132
684	20241202	101400	2003002880	15830	15820	15840	15800	242
685	20241202	101300	1999175020	15830	15790	15830	15780	761
686	20241202	101200	1987157760	15790	15790	15790	15770	273
687	20241202	101100	1982849000	15790	15790	15820	15790	969
688	20241202	101000	1967528180	15810	15740	15860	15740	1859
689	20241202	100900	1938211610	15740	15810	15820	15720	2929
690	20241202	100800	1892046970	15810	15810	15820	15800	1403
691	20241202	100700	1869874360	15810	15860	15890	15810	1227
692	20241202	100600	1850450500	15900	15830	15900	15820	218
693	20241202	100500	1846992440	15820	15850	15860	15810	1730
694	20241202	100400	1819588590	15850	15830	15860	15830	319
695	20241202	100300	1814532590	15830	15880	15880	15810	2063
696	20241202	100200	1781851690	15880	15870	15890	15860	497
697	20241202	100100	1773959310	15870	15860	15870	15850	313
698	20241202	100000	1768995300	15860	15830	15870	15820	239
699	20241202	095900	1765210200	15840	15860	15860	15830	885
700	20241202	095800	1751191380	15860	15830	15880	15830	140
701	20241202	095700	1748971900	15830	15840	15880	15830	405
702	20241202	095600	1742556380	15840	15960	15960	15840	1520
703	20241202	095500	1718376380	15960	15960	15960	15950	66
704	20241202	095400	1717323070	15960	15910	15960	15890	181
705	20241202	095300	1714440240	15910	15870	15940	15870	739
706	20241202	095200	1702677780	15860	15880	15900	15860	2396
707	20241202	095100	1664636030	15880	15900	15900	15880	222
708	20241202	095000	1661109550	15890	15900	15940	15890	890
709	20241202	094900	1646957330	15900	15840	15900	15840	811
710	20241202	094800	1634087120	15830	15860	15860	15820	815
711	20241202	094700	1621175810	15840	15870	15900	15810	3560
712	20241202	094600	1564769210	15860	15800	15870	15780	1521
713	20241202	094500	1540722620	15800	15990	15990	15800	5076
714	20241202	094400	1460133640	15990	15950	15990	15950	462
715	20241202	094300	1452760660	15950	15990	15990	15950	527
716	20241202	094200	1444341900	15990	16030	16070	15990	1969
717	20241202	094100	1412797450	16030	16000	16050	16000	2351
718	20241202	094000	1375141040	16000	16060	16080	16000	3341
719	20241202	093900	1321567720	16070	16040	16080	16040	121
720	20241202	093800	1319626000	16040	16030	16070	16020	728
721	20241202	093700	1307954550	16030	16010	16080	16010	1214
722	20241202	093600	1288497260	16010	15980	16040	15980	389
723	20241202	093500	1282270400	15980	15940	15980	15920	1501
724	20241202	093400	1258351150	15940	16040	16040	15940	6884
725	20241202	093300	1148239900	16040	16080	16080	16040	2138
726	20241202	093200	1113901770	16080	16080	16110	16060	436
727	20241202	093100	1106891610	16070	16150	16150	16050	1986
728	20241202	093000	1074936370	16150	16250	16250	16150	1726
729	20241202	092900	1047011400	16230	16230	16260	16230	164
730	20241202	092800	1044347920	16210	16340	16340	16170	3769
731	20241202	092700	983178020	16340	16310	16340	16310	543
732	20241202	092600	974321540	16320	16320	16330	16280	817
733	20241202	092500	960999450	16310	16410	16410	16310	3469
734	20241202	092400	904203010	16410	16370	16420	16360	1088
735	20241202	092300	886361950	16340	16300	16370	16300	1960
736	20241202	092200	854329570	16310	16230	16350	16220	942
737	20241202	092100	838977010	16220	16200	16240	16190	1074
738	20241202	092000	821571890	16190	16200	16200	16180	449
739	20241202	091900	814303970	16190	16220	16240	16170	1184
740	20241202	091800	795143670	16210	16320	16320	16200	3098
741	20241202	091700	744722780	16310	16350	16360	16310	883
742	20241202	091600	730315570	16350	16410	16420	16350	3381
743	20241202	091500	674885030	16410	16400	16410	16400	512
744	20241202	091400	666484300	16420	16440	16460	16420	1908
745	20241202	091300	635127460	16450	16430	16460	16370	3697
746	20241202	091200	574467950	16420	16450	16460	16410	2295
747	20241202	091100	536766210	16440	16490	16500	16440	1772
748	20241202	091000	507581160	16490	16500	16520	16480	2583
749	20241202	090900	464962630	16490	16510	16550	16470	4492
750	20241202	090800	390879300	16510	16570	16570	16510	4130
751	20241202	090700	322543920	16550	16550	16590	16550	500
752	20241202	090600	314253990	16540	16560	16640	16540	1213
753	20241202	090500	294111100	16520	16640	16640	16510	1509
754	20241202	090400	269133350	16640	16550	16680	16550	5665
755	20241202	090300	174961350	16560	16590	16600	16520	1255
756	20241202	090200	154174700	16590	16520	16600	16520	1960
757	20241202	090100	121709270	16500	16450	16520	16440	2712
758	20241202	090000	77028620	16460	16650	16650	16400	4652