KissMeData/397030/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	213600	5610752150	15920	15920	15920	15920	4865
3	20241204	213500	5610752150	15920	15920	15920	15920	0
4	20241204	213400	5610752150	15920	15920	15920	15920	0
5	20241204	213300	5610752150	15920	15920	15920	15920	0
6	20241204	213200	5610752150	15920	15920	15920	15920	0
7	20241204	213100	5610752150	15920	15920	15920	15920	0
8	20241204	213000	5610752150	15920	15920	15920	15920	0
9	20241204	212900	5610752150	15920	15920	15920	15920	0
10	20241204	212800	5610752150	15920	15920	15920	15920	0
11	20241204	212700	5610752150	15920	15920	15920	15920	0
12	20241204	212600	5610752150	15920	15920	15920	15920	0
13	20241204	212500	5610752150	15920	15920	15920	15920	0
14	20241204	212400	5610752150	15920	15920	15920	15920	0
15	20241204	212300	5610752150	15920	15920	15920	15920	0
16	20241204	212200	5610752150	15920	15920	15920	15920	0
17	20241204	212100	5610752150	15920	15920	15920	15920	0
18	20241204	212000	5610752150	15920	15920	15920	15920	0
19	20241204	211900	5610752150	15920	15920	15920	15920	0
20	20241204	211800	5610752150	15920	15920	15920	15920	0
21	20241204	211700	5610752150	15920	15920	15920	15920	0
22	20241204	211600	5610752150	15920	15920	15920	15920	0
23	20241204	211500	5610752150	15920	15920	15920	15920	0
24	20241204	211400	5610752150	15920	15920	15920	15920	0
25	20241204	211300	5610752150	15920	15920	15920	15920	0
26	20241204	211200	5610752150	15920	15920	15920	15920	0
27	20241204	211100	5610752150	15920	15920	15920	15920	0
28	20241204	211000	5610752150	15920	15920	15920	15920	0
29	20241204	210900	5610752150	15920	15920	15920	15920	0
30	20241204	210800	5610752150	15920	15920	15920	15920	0
31	20241204	210700	5610752150	15920	15920	15920	15920	0
32	20241204	210600	5610752150	15920	15920	15920	15920	4865
33	20241204	210500	5610752150	15920	15920	15920	15920	0
34	20241204	210400	5610752150	15920	15920	15920	15920	0
35	20241204	210300	5610752150	15920	15920	15920	15920	0
36	20241204	210200	5610752150	15920	15920	15920	15920	0
37	20241204	210100	5610752150	15920	15920	15920	15920	0
38	20241204	210000	5610752150	15920	15920	15920	15920	0
39	20241204	205900	5610752150	15920	15920	15920	15920	0
40	20241204	205800	5610752150	15920	15920	15920	15920	0
41	20241204	205700	5610752150	15920	15920	15920	15920	0
42	20241204	205600	5610752150	15920	15920	15920	15920	0
43	20241204	205500	5610752150	15920	15920	15920	15920	0
44	20241204	205400	5610752150	15920	15920	15920	15920	0
45	20241204	205300	5610752150	15920	15920	15920	15920	0
46	20241204	205200	5610752150	15920	15920	15920	15920	0
47	20241204	205100	5610752150	15920	15920	15920	15920	0
48	20241204	205000	5610752150	15920	15920	15920	15920	0
49	20241204	204900	5610752150	15920	15920	15920	15920	0
50	20241204	204800	5610752150	15920	15920	15920	15920	0
51	20241204	204700	5610752150	15920	15920	15920	15920	0
52	20241204	204600	5610752150	15920	15920	15920	15920	0
53	20241204	204500	5610752150	15920	15920	15920	15920	0
54	20241204	204400	5610752150	15920	15920	15920	15920	0
55	20241204	204300	5610752150	15920	15920	15920	15920	0
56	20241204	204200	5610752150	15920	15920	15920	15920	0
57	20241204	204100	5610752150	15920	15920	15920	15920	0
58	20241204	204000	5610752150	15920	15920	15920	15920	0
59	20241204	203900	5610752150	15920	15920	15920	15920	0
60	20241204	203800	5610752150	15920	15920	15920	15920	0
61	20241204	203700	5610752150	15920	15920	15920	15920	0
62	20241204	203600	5610752150	15920	15920	15920	15920	4865
63	20241204	203500	5610752150	15920	15920	15920	15920	0
64	20241204	203400	5610752150	15920	15920	15920	15920	0
65	20241204	203300	5610752150	15920	15920	15920	15920	0
66	20241204	203200	5610752150	15920	15920	15920	15920	0
67	20241204	203100	5610752150	15920	15920	15920	15920	0
68	20241204	203000	5610752150	15920	15920	15920	15920	0
69	20241204	202900	5610752150	15920	15920	15920	15920	0
70	20241204	202800	5610752150	15920	15920	15920	15920	0
71	20241204	202700	5610752150	15920	15920	15920	15920	0
72	20241204	202600	5610752150	15920	15920	15920	15920	0
73	20241204	202500	5610752150	15920	15920	15920	15920	0
74	20241204	202400	5610752150	15920	15920	15920	15920	0
75	20241204	202300	5610752150	15920	15920	15920	15920	0
76	20241204	202200	5610752150	15920	15920	15920	15920	0
77	20241204	202100	5610752150	15920	15920	15920	15920	0
78	20241204	202000	5610752150	15920	15920	15920	15920	0
79	20241204	201900	5610752150	15920	15920	15920	15920	0
80	20241204	201800	5610752150	15920	15920	15920	15920	0
81	20241204	201700	5610752150	15920	15920	15920	15920	0
82	20241204	201600	5610752150	15920	15920	15920	15920	0
83	20241204	201500	5610752150	15920	15920	15920	15920	0
84	20241204	201400	5610752150	15920	15920	15920	15920	0
85	20241204	201300	5610752150	15920	15920	15920	15920	0
86	20241204	201200	5610752150	15920	15920	15920	15920	0
87	20241204	201100	5610752150	15920	15920	15920	15920	0
88	20241204	201000	5610752150	15920	15920	15920	15920	0
89	20241204	200900	5610752150	15920	15920	15920	15920	0
90	20241204	200800	5610752150	15920	15920	15920	15920	0
91	20241204	200700	5610752150	15920	15920	15920	15920	0
92	20241204	200600	5610752150	15920	15920	15920	15920	4865
93	20241204	200500	5610752150	15920	15920	15920	15920	0
94	20241204	200400	5610752150	15920	15920	15920	15920	0
95	20241204	200300	5610752150	15920	15920	15920	15920	0
96	20241204	200200	5610752150	15920	15920	15920	15920	0
97	20241204	200100	5610752150	15920	15920	15920	15920	0
98	20241204	200000	5610752150	15920	15920	15920	15920	0
99	20241204	195900	5610752150	15920	15920	15920	15920	0
100	20241204	195800	5610752150	15920	15920	15920	15920	0
101	20241204	195700	5610752150	15920	15920	15920	15920	0
102	20241204	195600	5610752150	15920	15920	15920	15920	0
103	20241204	195500	5610752150	15920	15920	15920	15920	0
104	20241204	195400	5610752150	15920	15920	15920	15920	0
105	20241204	195300	5610752150	15920	15920	15920	15920	0
106	20241204	195200	5610752150	15920	15920	15920	15920	0
107	20241204	195100	5610752150	15920	15920	15920	15920	0
108	20241204	195000	5610752150	15920	15920	15920	15920	0
109	20241204	194900	5610752150	15920	15920	15920	15920	0
110	20241204	194800	5610752150	15920	15920	15920	15920	0
111	20241204	194700	5610752150	15920	15920	15920	15920	0
112	20241204	194600	5610752150	15920	15920	15920	15920	0
113	20241204	194500	5610752150	15920	15920	15920	15920	0
114	20241204	194400	5610752150	15920	15920	15920	15920	0
115	20241204	194300	5610752150	15920	15920	15920	15920	0
116	20241204	194200	5610752150	15920	15920	15920	15920	0
117	20241204	194100	5610752150	15920	15920	15920	15920	0
118	20241204	194000	5610752150	15920	15920	15920	15920	0
119	20241204	193900	5610752150	15920	15920	15920	15920	0
120	20241204	193800	5610752150	15920	15920	15920	15920	0
121	20241204	193700	5610752150	15920	15920	15920	15920	0
122	20241204	193600	5610752150	15920	15920	15920	15920	4865
123	20241204	193500	5610752150	15920	15920	15920	15920	0
124	20241204	193400	5610752150	15920	15920	15920	15920	0
125	20241204	193300	5610752150	15920	15920	15920	15920	0
126	20241204	193200	5610752150	15920	15920	15920	15920	0
127	20241204	193100	5610752150	15920	15920	15920	15920	0
128	20241204	193000	5610752150	15920	15920	15920	15920	0
129	20241204	192900	5610752150	15920	15920	15920	15920	0
130	20241204	192800	5610752150	15920	15920	15920	15920	0
131	20241204	192700	5610752150	15920	15920	15920	15920	0
132	20241204	192600	5610752150	15920	15920	15920	15920	0
133	20241204	192500	5610752150	15920	15920	15920	15920	0
134	20241204	192400	5610752150	15920	15920	15920	15920	0
135	20241204	192300	5610752150	15920	15920	15920	15920	0
136	20241204	192200	5610752150	15920	15920	15920	15920	0
137	20241204	192100	5610752150	15920	15920	15920	15920	0
138	20241204	192000	5610752150	15920	15920	15920	15920	0
139	20241204	191900	5610752150	15920	15920	15920	15920	0
140	20241204	191800	5610752150	15920	15920	15920	15920	0
141	20241204	191700	5610752150	15920	15920	15920	15920	0
142	20241204	191600	5610752150	15920	15920	15920	15920	0
143	20241204	191500	5610752150	15920	15920	15920	15920	0
144	20241204	191400	5610752150	15920	15920	15920	15920	0
145	20241204	191300	5610752150	15920	15920	15920	15920	0
146	20241204	191200	5610752150	15920	15920	15920	15920	0
147	20241204	191100	5610752150	15920	15920	15920	15920	0
148	20241204	191000	5610752150	15920	15920	15920	15920	0
149	20241204	190900	5610752150	15920	15920	15920	15920	0
150	20241204	190800	5610752150	15920	15920	15920	15920	0
151	20241204	190700	5610752150	15920	15920	15920	15920	0
152	20241204	190600	5610752150	15920	15920	15920	15920	4865
153	20241204	190500	5610752150	15920	15920	15920	15920	0
154	20241204	190400	5610752150	15920	15920	15920	15920	0
155	20241204	190300	5610752150	15920	15920	15920	15920	0
156	20241204	190200	5610752150	15920	15920	15920	15920	0
157	20241204	190100	5610752150	15920	15920	15920	15920	0
158	20241204	190000	5610752150	15920	15920	15920	15920	0
159	20241204	185900	5610752150	15920	15920	15920	15920	0
160	20241204	185800	5610752150	15920	15920	15920	15920	0
161	20241204	185700	5610752150	15920	15920	15920	15920	0
162	20241204	185600	5610752150	15920	15920	15920	15920	0
163	20241204	185500	5610752150	15920	15920	15920	15920	0
164	20241204	185400	5610752150	15920	15920	15920	15920	0
165	20241204	185300	5610752150	15920	15920	15920	15920	0
166	20241204	185200	5610752150	15920	15920	15920	15920	0
167	20241204	185100	5610752150	15920	15920	15920	15920	0
168	20241204	185000	5610752150	15920	15920	15920	15920	0
169	20241204	184900	5610752150	15920	15920	15920	15920	0
170	20241204	184800	5610752150	15920	15920	15920	15920	0
171	20241204	184700	5610752150	15920	15920	15920	15920	0
172	20241204	184600	5610752150	15920	15920	15920	15920	0
173	20241204	184500	5610752150	15920	15920	15920	15920	0
174	20241204	184400	5610752150	15920	15920	15920	15920	0
175	20241204	184300	5610752150	15920	15920	15920	15920	0
176	20241204	184200	5610752150	15920	15920	15920	15920	0
177	20241204	184100	5610752150	15920	15920	15920	15920	0
178	20241204	184000	5610752150	15920	15920	15920	15920	0
179	20241204	183900	5610752150	15920	15920	15920	15920	0
180	20241204	183800	5610752150	15920	15920	15920	15920	0
181	20241204	183700	5610752150	15920	15920	15920	15920	0
182	20241204	183600	5610752150	15920	15920	15920	15920	4865
183	20241204	183500	5610752150	15920	15920	15920	15920	0
184	20241204	183400	5610752150	15920	15920	15920	15920	0
185	20241204	183300	5610752150	15920	15920	15920	15920	0
186	20241204	183200	5610752150	15920	15920	15920	15920	0
187	20241204	183100	5610752150	15920	15920	15920	15920	0
188	20241204	183000	5610752150	15920	15920	15920	15920	0
189	20241204	182900	5610752150	15920	15920	15920	15920	0
190	20241204	182800	5610752150	15920	15920	15920	15920	0
191	20241204	182700	5610752150	15920	15920	15920	15920	0
192	20241204	182600	5610752150	15920	15920	15920	15920	0
193	20241204	182500	5610752150	15920	15920	15920	15920	0
194	20241204	182400	5610752150	15920	15920	15920	15920	0
195	20241204	182300	5610752150	15920	15920	15920	15920	0
196	20241204	182200	5610752150	15920	15920	15920	15920	0
197	20241204	182100	5610752150	15920	15920	15920	15920	0
198	20241204	182000	5610752150	15920	15920	15920	15920	0
199	20241204	181900	5610752150	15920	15920	15920	15920	0
200	20241204	181800	5610752150	15920	15920	15920	15920	0
201	20241204	181700	5610752150	15920	15920	15920	15920	0
202	20241204	181600	5610752150	15920	15920	15920	15920	0
203	20241204	181500	5610752150	15920	15920	15920	15920	0
204	20241204	181400	5610752150	15920	15920	15920	15920	0
205	20241204	181300	5610752150	15920	15920	15920	15920	0
206	20241204	181200	5610752150	15920	15920	15920	15920	0
207	20241204	181100	5610752150	15920	15920	15920	15920	0
208	20241204	181000	5610752150	15920	15920	15920	15920	0
209	20241204	180900	5610752150	15920	15920	15920	15920	0
210	20241204	180800	5610752150	15920	15920	15920	15920	0
211	20241204	180700	5610752150	15920	15920	15920	15920	0
212	20241204	180600	5610752150	15920	15920	15920	15920	4865
213	20241204	180500	5610752150	15920	15920	15920	15920	0
214	20241204	180400	5610752150	15920	15920	15920	15920	0
215	20241204	180300	5610752150	15920	15920	15920	15920	0
216	20241204	180200	5610752150	15920	15920	15920	15920	0
217	20241204	180100	5610752150	15920	15920	15920	15920	0
218	20241204	180000	5610752150	15920	15920	15920	15920	0
219	20241204	175900	5610752150	15920	15920	15920	15920	0
220	20241204	175800	5610752150	15920	15920	15920	15920	0
221	20241204	175700	5610752150	15920	15920	15920	15920	0
222	20241204	175600	5610752150	15920	15920	15920	15920	0
223	20241204	175500	5610752150	15920	15920	15920	15920	0
224	20241204	175400	5610752150	15920	15920	15920	15920	0
225	20241204	175300	5610752150	15920	15920	15920	15920	0
226	20241204	175200	5610752150	15920	15920	15920	15920	0
227	20241204	175100	5610752150	15920	15920	15920	15920	0
228	20241204	175000	5610752150	15920	15920	15920	15920	0
229	20241204	174900	5610752150	15920	15920	15920	15920	0
230	20241204	174800	5610752150	15920	15920	15920	15920	0
231	20241204	174700	5610752150	15920	15920	15920	15920	0
232	20241204	174600	5610752150	15920	15920	15920	15920	0
233	20241204	174500	5610752150	15920	15920	15920	15920	0
234	20241204	174400	5610752150	15920	15920	15920	15920	0
235	20241204	174300	5610752150	15920	15920	15920	15920	0
236	20241204	174200	5610752150	15920	15920	15920	15920	0
237	20241204	174100	5610752150	15920	15920	15920	15920	0
238	20241204	174000	5610752150	15920	15920	15920	15920	0
239	20241204	173900	5610752150	15920	15920	15920	15920	0
240	20241204	173800	5610752150	15920	15920	15920	15920	0
241	20241204	173700	5610752150	15920	15920	15920	15920	0
242	20241204	173600	5610752150	15920	15920	15920	15920	4865
243	20241204	173500	5610752150	15920	15920	15920	15920	0
244	20241204	173400	5610752150	15920	15920	15920	15920	0
245	20241204	173300	5610752150	15920	15920	15920	15920	0
246	20241204	173200	5610752150	15920	15920	15920	15920	0
247	20241204	173100	5610752150	15920	15920	15920	15920	0
248	20241204	173000	5610752150	15920	15920	15920	15920	0
249	20241204	172900	5610752150	15920	15920	15920	15920	0
250	20241204	172800	5610752150	15920	15920	15920	15920	0
251	20241204	172700	5610752150	15920	15920	15920	15920	0
252	20241204	172600	5610752150	15920	15920	15920	15920	0
253	20241204	172500	5610752150	15920	15920	15920	15920	0
254	20241204	172400	5610752150	15920	15920	15920	15920	0
255	20241204	172300	5610752150	15920	15920	15920	15920	0
256	20241204	172200	5610752150	15920	15920	15920	15920	0
257	20241204	172100	5610752150	15920	15920	15920	15920	0
258	20241204	172000	5610752150	15920	15920	15920	15920	0
259	20241204	171900	5610752150	15920	15920	15920	15920	0
260	20241204	171800	5610752150	15920	15920	15920	15920	0
261	20241204	171700	5610752150	15920	15920	15920	15920	0
262	20241204	171600	5610752150	15920	15920	15920	15920	0
263	20241204	171500	5610752150	15920	15920	15920	15920	0
264	20241204	171400	5610752150	15920	15920	15920	15920	0
265	20241204	171300	5610752150	15920	15920	15920	15920	0
266	20241204	171200	5610752150	15920	15920	15920	15920	0
267	20241204	171100	5610752150	15920	15920	15920	15920	0
268	20241204	171000	5610752150	15920	15920	15920	15920	0
269	20241204	170900	5610752150	15920	15920	15920	15920	0
270	20241204	170800	5610752150	15920	15920	15920	15920	0
271	20241204	170700	5610752150	15920	15920	15920	15920	0
272	20241204	170600	5610752150	15920	15920	15920	15920	4865
273	20241204	170500	5610752150	15920	15920	15920	15920	0
274	20241204	170400	5610752150	15920	15920	15920	15920	0
275	20241204	170300	5610752150	15920	15920	15920	15920	0
276	20241204	170200	5610752150	15920	15920	15920	15920	0
277	20241204	170100	5610752150	15920	15920	15920	15920	0
278	20241204	170000	5610752150	15920	15920	15920	15920	0
279	20241204	165900	5610752150	15920	15920	15920	15920	0
280	20241204	165800	5610752150	15920	15920	15920	15920	0
281	20241204	165700	5610752150	15920	15920	15920	15920	0
282	20241204	165600	5610752150	15920	15920	15920	15920	0
283	20241204	165500	5610752150	15920	15920	15920	15920	0
284	20241204	165400	5610752150	15920	15920	15920	15920	0
285	20241204	165300	5610752150	15920	15920	15920	15920	0
286	20241204	165200	5610752150	15920	15920	15920	15920	0
287	20241204	165100	5610752150	15920	15920	15920	15920	0
288	20241204	165000	5610752150	15920	15920	15920	15920	0
289	20241204	164900	5610752150	15920	15920	15920	15920	0
290	20241204	164800	5610752150	15920	15920	15920	15920	0
291	20241204	164700	5610752150	15920	15920	15920	15920	0
292	20241204	164600	5610752150	15920	15920	15920	15920	0
293	20241204	164500	5610752150	15920	15920	15920	15920	0
294	20241204	164400	5610752150	15920	15920	15920	15920	0
295	20241204	164300	5610752150	15920	15920	15920	15920	0
296	20241204	164200	5610752150	15920	15920	15920	15920	0
297	20241204	164100	5610752150	15920	15920	15920	15920	0
298	20241204	164000	5610752150	15920	15920	15920	15920	0
299	20241204	163900	5610752150	15920	15920	15920	15920	0
300	20241204	163800	5610752150	15920	15920	15920	15920	0
301	20241204	163700	5610752150	15920	15920	15920	15920	0
302	20241204	163600	5610752150	15920	15920	15920	15920	4865
303	20241204	163500	5610752150	15920	15920	15920	15920	0
304	20241204	163400	5610752150	15920	15920	15920	15920	0
305	20241204	163300	5610752150	15920	15920	15920	15920	0
306	20241204	163200	5610752150	15920	15920	15920	15920	0
307	20241204	163100	5610752150	15920	15920	15920	15920	0
308	20241204	163000	5610752150	15920	15920	15920	15920	0
309	20241204	162900	5610752150	15920	15920	15920	15920	0
310	20241204	162800	5610752150	15920	15920	15920	15920	0
311	20241204	162700	5610752150	15920	15920	15920	15920	0
312	20241204	162600	5610752150	15920	15920	15920	15920	0
313	20241204	162500	5610752150	15920	15920	15920	15920	0
314	20241204	162400	5610752150	15920	15920	15920	15920	0
315	20241204	162300	5610752150	15920	15920	15920	15920	0
316	20241204	162200	5610752150	15920	15920	15920	15920	0
317	20241204	162100	5610752150	15920	15920	15920	15920	0
318	20241204	162000	5610752150	15920	15920	15920	15920	0
319	20241204	161900	5610752150	15920	15920	15920	15920	0
320	20241204	161800	5610752150	15920	15920	15920	15920	0
321	20241204	161700	5610752150	15920	15920	15920	15920	0
322	20241204	161600	5610752150	15920	15920	15920	15920	0
323	20241204	161500	5610752150	15920	15920	15920	15920	0
324	20241204	161400	5610752150	15920	15920	15920	15920	0
325	20241204	161300	5610752150	15920	15920	15920	15920	0
326	20241204	161200	5610752150	15920	15920	15920	15920	0
327	20241204	161100	5610752150	15920	15920	15920	15920	0
328	20241204	161000	5610752150	15920	15920	15920	15920	0
329	20241204	160900	5610752150	15920	15920	15920	15920	0
330	20241204	160800	5610752150	15920	15920	15920	15920	0
331	20241204	160700	5610752150	15920	15920	15920	15920	0
332	20241204	160600	5610752150	15920	15920	15920	15920	4865
333	20241204	160500	5610752150	15920	15920	15920	15920	0
334	20241204	160400	5610752150	15920	15920	15920	15920	0
335	20241204	160300	5610752150	15920	15920	15920	15920	0
336	20241204	160200	5610752150	15920	15920	15920	15920	0
337	20241204	160100	5610752150	15920	15920	15920	15920	0
338	20241204	160000	5610752150	15920	15920	15920	15920	0
339	20241204	155900	5610752150	15920	15920	15920	15920	0
340	20241204	155800	5610752150	15920	15920	15920	15920	0
341	20241204	155700	5610752150	15920	15920	15920	15920	0
342	20241204	155600	5610752150	15920	15920	15920	15920	0
343	20241204	155500	5610752150	15920	15920	15920	15920	0
344	20241204	155400	5610752150	15920	15920	15920	15920	0
345	20241204	155300	5610752150	15920	15920	15920	15920	0
346	20241204	155200	5610752150	15920	15920	15920	15920	0
347	20241204	155100	5610752150	15920	15920	15920	15920	0
348	20241204	155000	5610752150	15920	15920	15920	15920	0
349	20241204	154900	5610752150	15920	15920	15920	15920	0
350	20241204	154800	5610752150	15920	15920	15920	15920	0
351	20241204	154700	5610752150	15920	15920	15920	15920	0
352	20241204	154600	5610752150	15920	15920	15920	15920	0
353	20241204	154500	5610752150	15920	15920	15920	15920	0
354	20241204	154400	5610752150	15920	15920	15920	15920	0
355	20241204	154300	5610752150	15920	15920	15920	15920	0
356	20241204	154200	5610752150	15920	15920	15920	15920	0
357	20241204	154100	5610752150	15920	15920	15920	15920	0
358	20241204	154000	5610752150	15920	15920	15920	15920	0
359	20241204	153900	5610752150	15920	15920	15920	15920	0
360	20241204	153800	5610752150	15920	15920	15920	15920	0
361	20241204	153700	5610752150	15920	15920	15920	15920	0
362	20241204	153600	5610752150	15920	15920	15920	15920	4865
363	20241204	153500	5610752150	15920	15920	15920	15920	0
364	20241204	153400	5610752150	15920	15920	15920	15920	0
365	20241204	153300	5610752150	15920	15920	15920	15920	0
366	20241204	153200	5610752150	15920	15920	15920	15920	0
367	20241204	153100	5610752150	15920	15920	15920	15920	0
368	20241204	153000	5610752150	15920	15920	15920	15920	4865
369	20241204	152900	5533301350	15960	15960	15960	15960	0
370	20241204	152800	5533301350	15960	15960	15960	15960	0
371	20241204	152700	5533301350	15960	15960	15960	15960	0
372	20241204	152600	5533301350	15960	15960	15960	15960	0
373	20241204	152500	5533301350	15960	15960	15960	15960	0
374	20241204	152400	5533301350	15960	15960	15960	15960	0
375	20241204	152300	5533301350	15960	15960	15960	15960	0
376	20241204	152200	5533301350	15960	15960	15960	15960	0
377	20241204	152100	5533301350	15960	15960	15960	15960	0
378	20241204	152000	5533301350	15960	15960	15960	15960	0
379	20241204	151900	5533301350	15960	15970	15970	15950	1269
380	20241204	151800	5513045130	15970	15960	15970	15940	586
381	20241204	151700	5503699940	15950	15950	15970	15940	809
382	20241204	151600	5490794980	15970	15970	15970	15950	390
383	20241204	151500	5484569770	15970	15960	15970	15950	252
384	20241204	151400	5480547650	15960	15960	15970	15950	692
385	20241204	151300	5469499790	15960	15970	15970	15960	878
386	20241204	151200	5455483330	15960	15920	15970	15920	398
387	20241204	151100	5449135850	15910	15920	15930	15890	1829
388	20241204	151000	5420033290	15910	15910	15920	15910	450
389	20241204	150900	5412872180	15920	15900	15920	15890	416
390	20241204	150800	5406254310	15910	15890	15930	15870	1125
391	20241204	150700	5388364350	15900	15900	15900	15880	1495
392	20241204	150600	5364605420	15890	15880	15910	15860	575
393	20241204	150500	5355469420	15870	15900	15900	15840	670
394	20241204	150400	5344828790	15900	15950	15950	15890	414
395	20241204	150300	5338239980	15920	15860	15960	15850	3158
396	20241204	150200	5287960260	15860	15840	15890	15830	2822
397	20241204	150100	5243227160	15840	15830	15840	15810	426
398	20241204	150000	5236483550	15830	15820	15840	15790	2013
399	20241204	145900	5204669360	15810	15790	15820	15780	1900
400	20241204	145800	5174651010	15790	15810	15810	15790	358
401	20241204	145700	5168992920	15800	15810	15820	15800	1077
402	20241204	145600	5151968450	15800	15820	15830	15800	1568
403	20241204	145500	5127176050	15810	15830	15830	15810	393
404	20241204	145400	5120957560	15810	15830	15830	15810	222
405	20241204	145300	5117444810	15830	15840	15840	15820	36
406	20241204	145200	5116874660	15830	15850	15850	15810	1038
407	20241204	145100	5100445180	15850	15830	15850	15820	294
408	20241204	145000	5095791180	15830	15850	15850	15820	337
409	20241204	144900	5090453120	15850	15900	15900	15850	311
410	20241204	144800	5085513000	15920	15900	15930	15890	251
411	20241204	144700	5081521570	15900	15900	15910	15880	1006
412	20241204	144600	5065528700	15900	15910	15910	15880	241
413	20241204	144500	5061699110	15890	15910	15910	15890	173
414	20241204	144400	5058947770	15910	15890	15910	15890	166
415	20241204	144300	5056308920	15880	15920	15920	15880	989
416	20241204	144200	5040575730	15910	15900	15940	15890	445
417	20241204	144100	5033496910	15900	15840	15910	15830	3384
418	20241204	144000	4979758060	15830	15820	15830	15810	739
419	20241204	143900	4968064730	15810	15790	15820	15780	1146
420	20241204	143800	4949954240	15780	15790	15800	15780	503
421	20241204	143700	4942010600	15790	15800	15810	15780	528
422	20241204	143600	4933670820	15800	15800	15800	15790	300
423	20241204	143500	4928931170	15810	15810	15810	15810	8
424	20241204	143400	4928804690	15810	15800	15810	15800	63
425	20241204	143300	4927808730	15810	15770	15840	15770	3363
426	20241204	143200	4874636380	15770	15800	15800	15770	1090
427	20241204	143100	4857433260	15800	15790	15800	15780	373
428	20241204	143000	4851542920	15790	15790	15800	15790	400
429	20241204	142900	4845223960	15800	15790	15800	15780	8
430	20241204	142800	4845097630	15780	15800	15820	15780	1842
431	20241204	142700	4816002650	15800	15790	15800	15780	642
432	20241204	142600	4805865940	15790	15790	15790	15760	840
433	20241204	142500	4792614590	15790	15780	15790	15760	1780
434	20241204	142400	4764540500	15780	15790	15790	15780	313
435	20241204	142300	4759601090	15790	15770	15800	15770	561
436	20241204	142200	4750743770	15770	15800	15800	15760	2038
437	20241204	142100	4718578460	15800	15820	15820	15800	70
438	20241204	142000	4717471210	15820	15820	15820	15820	16
439	20241204	141900	4717218090	15820	15800	15820	15780	1478
440	20241204	141800	4693863600	15800	15780	15800	15760	1024
441	20241204	141700	4677700490	15780	15750	15780	15750	482
442	20241204	141600	4670099170	15780	15750	15780	15730	1879
443	20241204	141500	4640497620	15750	15790	15790	15730	879
444	20241204	141400	4626638470	15800	15800	15810	15790	2484
445	20241204	141300	4587396330	15800	15810	15810	15800	278
446	20241204	141200	4583002540	15810	15810	15810	15800	133
447	20241204	141100	4580900990	15800	15840	15840	15800	1714
448	20241204	141000	4553787990	15840	15860	15860	15840	681
449	20241204	140900	4542995200	15860	15860	15860	15850	389
450	20241204	140800	4536826820	15850	15890	15890	15850	2204
451	20241204	140700	4501855700	15900	15890	15900	15870	798
452	20241204	140600	4489181720	15890	15910	15910	15890	693
453	20241204	140500	4478157200	15910	15920	15920	15910	58
454	20241204	140400	4477233860	15920	15920	15920	15910	801
455	20241204	140300	4464482000	15920	15960	15960	15920	807
456	20241204	140200	4451612680	15950	15950	15950	15950	126
457	20241204	140100	4449602980	15950	15980	15980	15950	1530
458	20241204	140000	4425172490	15980	15990	15990	15980	183
459	20241204	135900	4422248140	15980	15980	16000	15980	1179
460	20241204	135800	4403392910	15980	15970	15980	15970	386
461	20241204	135700	4397227800	15970	15970	15970	15970	1
462	20241204	135600	4397211830	15970	15970	15970	15970	79
463	20241204	135500	4395950200	15970	15970	15980	15960	921
464	20241204	135400	4381241800	15970	15980	15980	15970	237
465	20241204	135300	4377454700	15980	15990	15990	15980	24
466	20241204	135200	4377071090	16000	16000	16000	16000	216
467	20241204	135100	4373615090	16000	16010	16010	16000	2382
468	20241204	135000	4335497070	16020	16020	16020	16020	8
469	20241204	134900	4335368910	16020	16030	16030	16010	315
470	20241204	134800	4330322250	16040	16050	16050	16040	44
471	20241204	134700	4329616080	16050	16050	16050	16020	336
472	20241204	134600	4324225340	16050	16050	16050	16040	128
473	20241204	134500	4322172160	16050	16050	16050	16050	22
474	20241204	134400	4321819060	16050	16050	16050	16040	273
475	20241204	134300	4317439100	16060	16060	16060	16060	0
476	20241204	134200	4317439100	16060	16050	16060	16040	210
477	20241204	134100	4314068800	16040	16040	16050	16040	325
478	20241204	134000	4308854670	16040	16060	16060	16040	1509
479	20241204	133900	4284638950	16050	16050	16050	16050	13
480	20241204	133800	4284430300	16050	16040	16050	16040	76
481	20241204	133700	4283210570	16040	16040	16040	16030	21
482	20241204	133600	4282873750	16030	16060	16060	16030	79
483	20241204	133500	4281605240	16060	16060	16060	16060	6
484	20241204	133400	4281508880	16060	16020	16060	16020	23
485	20241204	133300	4281140380	16020	16020	16060	16010	83
486	20241204	133200	4279810060	16000	16090	16090	16000	1881
487	20241204	133100	4249646810	16080	16090	16100	16080	49
488	20241204	133000	4248858290	16070	16060	16080	16060	23
489	20241204	132900	4248488710	16050	16060	16060	16050	111
490	20241204	132800	4246706160	16050	16050	16060	16050	227
491	20241204	132700	4243062790	16050	16070	16100	16050	345
492	20241204	132600	4237523180	16060	16100	16100	16060	155
493	20241204	132500	4235029840	16100	16100	16100	16100	25
494	20241204	132400	4234627340	16100	16100	16100	16080	73
495	20241204	132300	4233452100	16100	16070	16100	16070	101
496	20241204	132200	4231827580	16090	16080	16090	16060	115
497	20241204	132100	4229979680	16090	16070	16090	16070	28
498	20241204	132000	4229529630	16080	16120	16120	16070	421
499	20241204	131900	4222750480	16120	16140	16140	16120	225
500	20241204	131800	4219121290	16140	16140	16150	16140	734
501	20241204	131700	4207273010	16140	16140	16140	16140	286
502	20241204	131600	4202656970	16140	16150	16160	16140	266
503	20241204	131500	4198361210	16160	16160	16160	16150	24
504	20241204	131400	4197973380	16160	16150	16160	16150	150
505	20241204	131300	4195549700	16160	16160	16160	16150	422
506	20241204	131200	4188733260	16160	16200	16200	16150	54
507	20241204	131100	4187859340	16200	16150	16210	16150	6
508	20241204	131000	4187762250	16150	16160	16160	16130	202
509	20241204	130900	4184501190	16150	16210	16210	16150	708
510	20241204	130800	4173052400	16190	16250	16250	16190	823
511	20241204	130700	4159706890	16240	16250	16250	16240	73
512	20241204	130600	4158520710	16250	16240	16250	16230	80
513	20241204	130500	4157221470	16220	16220	16230	16190	1062
514	20241204	130400	4140002950	16210	16230	16240	16210	532
515	20241204	130300	4131368600	16230	16230	16230	16190	544
516	20241204	130200	4122549510	16230	16220	16230	16220	73
517	20241204	130100	4121365040	16230	16220	16230	16210	630
518	20241204	130000	4111146070	16220	16210	16220	16210	252
519	20241204	125900	4107060910	16200	16200	16210	16190	165
520	20241204	125800	4104387960	16200	16200	16200	16190	28
521	20241204	125700	4103934480	16200	16200	16200	16200	19
522	20241204	125600	4103626680	16200	16180	16200	16180	24
523	20241204	125500	4103238300	16170	16170	16170	16160	67
524	20241204	125400	4102154930	16170	16170	16190	16160	385
525	20241204	125300	4095928550	16160	16170	16170	16160	491
526	20241204	125200	4087993970	16170	16170	16170	16160	323
527	20241204	125100	4082771370	16170	16190	16200	16170	279
528	20241204	125000	4078253080	16190	16180	16200	16170	338
529	20241204	124900	4072781780	16180	16150	16180	16140	459
530	20241204	124800	4065365800	16140	16120	16140	16100	290
531	20241204	124700	4060687990	16110	16130	16140	16110	26
532	20241204	124600	4060268980	16130	16120	16130	16110	122
533	20241204	124500	4058301680	16120	16100	16120	16090	29
534	20241204	124400	4057834780	16100	16130	16130	16100	566
535	20241204	124300	4048716750	16130	16110	16130	16110	5
536	20241204	124200	4048636180	16110	16120	16130	16110	188
537	20241204	124100	4045605580	16120	16120	16120	16120	58
538	20241204	124000	4044670620	16140	16140	16140	16140	0
539	20241204	123900	4044670620	16140	16140	16150	16110	296
540	20241204	123800	4039893820	16130	16130	16140	16110	53
541	20241204	123700	4039039120	16100	16060	16110	16060	1173
542	20241204	123600	4020170340	16060	16060	16060	16060	18
543	20241204	123500	4019881260	16050	16050	16060	16040	56
544	20241204	123400	4018982500	16050	16030	16050	16020	79
545	20241204	123300	4017715160	16030	16030	16030	16030	5
546	20241204	123200	4017635010	16030	16000	16030	15990	287
547	20241204	123100	4013039060	16000	16000	16000	15990	32
548	20241204	123000	4012527080	16000	15990	16000	15980	46
549	20241204	122900	4011791350	15990	15960	15990	15950	759
550	20241204	122800	3999669310	15970	15970	15970	15970	5
551	20241204	122700	3999589460	15970	15970	15970	15970	0
552	20241204	122600	3999589460	15970	15970	15970	15970	5
553	20241204	122500	3999509610	15970	15960	15970	15950	304
554	20241204	122400	3994657760	15960	15990	15990	15960	914
555	20241204	122300	3980059970	15970	15990	15990	15970	242
556	20241204	122200	3976193210	15970	15990	15990	15970	713
557	20241204	122100	3964797130	16010	16010	16010	16010	0
558	20241204	122000	3964797130	16010	16010	16010	15990	128
559	20241204	121900	3962749200	16020	16010	16020	16010	48
560	20241204	121800	3961980700	16010	16020	16020	16000	269
561	20241204	121700	3957675320	16020	16010	16020	16000	43
562	20241204	121600	3956986670	16010	16010	16010	15990	62
563	20241204	121500	3955994930	16010	16000	16020	15980	253
564	20241204	121400	3951945280	15980	15990	15990	15980	146
565	20241204	121300	3949611010	15990	16000	16000	15990	14
566	20241204	121200	3949387030	16000	16000	16000	15990	45
567	20241204	121100	3948667050	15990	16000	16000	15990	152
568	20241204	121000	3946236180	15990	15990	16000	15980	442
569	20241204	120900	3939165450	15970	16000	16000	15970	308
570	20241204	120800	3934241810	16020	16020	16020	16020	0
571	20241204	120700	3934241810	16020	16020	16020	16020	0
572	20241204	120600	3934241810	16020	15990	16020	15990	22
573	20241204	120500	3933889400	15990	15980	16000	15980	52
574	20241204	120400	3933057750	15960	16010	16010	15960	486
575	20241204	120300	3925288890	16030	16010	16030	16010	26
576	20241204	120200	3924872570	16010	16010	16010	16010	27
577	20241204	120100	3924440300	16010	16040	16040	16000	124
578	20241204	120000	3922452910	16040	15990	16040	15980	827
579	20241204	115900	3909209170	15990	15980	16010	15970	2120
580	20241204	115800	3875302110	15990	15930	15990	15930	4678
581	20241204	115700	3800636600	15930	15930	15950	15920	899
582	20241204	115600	3786304530	15930	15930	15930	15930	0
583	20241204	115500	3786304530	15930	15930	15930	15890	225
584	20241204	115400	3782727170	15900	15940	15940	15900	343
585	20241204	115300	3777264320	15930	15930	15930	15930	12
586	20241204	115200	3777073160	15940	15940	15940	15940	1
587	20241204	115100	3777057220	15940	15930	15940	15930	138
588	20241204	115000	3774857850	15930	15930	15940	15920	39
589	20241204	114900	3774236350	15930	15930	15930	15930	1
590	20241204	114800	3774220420	15900	15930	15940	15880	3449
591	20241204	114700	3719275520	15930	15900	15930	15890	893
592	20241204	114600	3705076760	15920	15920	15920	15920	1
593	20241204	114500	3705060840	15900	15920	15930	15900	664
594	20241204	114400	3694493960	15920	15910	15920	15910	29
595	20241204	114300	3694032560	15930	15930	15930	15930	0
596	20241204	114200	3694032560	15930	15930	15930	15900	602
597	20241204	114100	3684452000	15940	15940	15940	15920	7
598	20241204	114000	3684340440	15940	15930	15940	15900	438
599	20241204	113900	3677369610	15930	15930	15930	15920	78
600	20241204	113800	3676127360	15930	15930	15930	15920	17
601	20241204	113700	3675856570	15930	15920	15940	15920	107
602	20241204	113600	3674152500	15940	15890	15950	15890	1516
603	20241204	113500	3650042640	15900	15900	15930	15880	677
604	20241204	113400	3639278310	15900	15900	15900	15880	81
605	20241204	113300	3637991590	15890	15890	15900	15890	48
606	20241204	113200	3637228480	15880	15900	15900	15880	311
607	20241204	113100	3632287920	15890	15930	15930	15890	801
608	20241204	113000	3619549610	15930	15910	15930	15910	51
609	20241204	112900	3618738180	15910	15910	15910	15910	16
610	20241204	112800	3618483620	15910	15910	15910	15910	221
611	20241204	112700	3614967510	15910	15970	15970	15910	1110
612	20241204	112600	3597265350	15970	15970	15970	15940	378
613	20241204	112500	3591232010	15970	15940	15970	15940	1053
614	20241204	112400	3574438340	15930	15940	15940	15930	13
615	20241204	112300	3574231140	15940	15920	15940	15920	2
616	20241204	112200	3574199280	15920	15930	15930	15910	198
617	20241204	112100	3571045350	15930	15920	15930	15900	224
618	20241204	112000	3567479500	15900	15920	15930	15900	1272
619	20241204	111900	3547249550	15930	15910	15930	15910	154
620	20241204	111800	3544798910	15910	15920	15930	15900	204
621	20241204	111700	3541554380	15900	15910	15930	15900	60
622	20241204	111600	3540599690	15910	15920	15920	15900	527
623	20241204	111500	3532212920	15900	15910	15910	15900	72
624	20241204	111400	3531067460	15920	15920	15920	15920	0
625	20241204	111300	3531067460	15920	15910	15920	15890	30
626	20241204	111200	3530590400	15890	15900	15900	15880	76
627	20241204	111100	3529382690	15910	15900	15920	15880	223
628	20241204	111000	3525839070	15900	15880	15900	15880	225
629	20241204	110900	3522264060	15880	15890	15890	15870	183
630	20241204	110800	3519357780	15890	15880	15890	15870	166
631	20241204	110700	3516720970	15880	15870	15890	15870	344
632	20241204	110600	3511258570	15880	15850	15880	15850	1176
633	20241204	110500	3492618210	15860	15850	15890	15850	155
634	20241204	110400	3490159030	15850	15890	15900	15850	795
635	20241204	110300	3477545370	15920	15900	15920	15890	145
636	20241204	110200	3475239340	15920	15930	15930	15910	101
637	20241204	110100	3473630560	15920	15920	15920	15890	773
638	20241204	110000	3461342380	15920	15950	15950	15920	847
639	20241204	105900	3447838950	15950	15960	15970	15950	411
640	20241204	105800	3441282870	15960	15970	15970	15950	610
641	20241204	105700	3431552780	15970	15960	15970	15960	33
642	20241204	105600	3431025950	15960	15960	15960	15960	39
643	20241204	105500	3430403510	15960	15960	15960	15950	37
644	20241204	105400	3429813010	15960	15930	15960	15920	211
645	20241204	105300	3426449340	15930	15940	15940	15920	71
646	20241204	105200	3425318780	15950	15920	15960	15920	289
647	20241204	105100	3420709910	15920	15920	15930	15890	98
648	20241204	105000	3419149090	15920	15900	15930	15870	499
649	20241204	104900	3411208580	15900	15920	15920	15840	1112
650	20241204	104800	3393555140	15920	15980	15980	15910	1048
651	20241204	104700	3376840120	16010	15980	16020	15970	67
652	20241204	104600	3375767400	16020	15980	16020	15970	69
653	20241204	104500	3374664800	15970	15980	16000	15970	117
654	20241204	104400	3372793830	15990	16020	16020	15960	1044
655	20241204	104300	3356097460	16020	16010	16030	16010	14
656	20241204	104200	3355873120	16000	16040	16040	16000	649
657	20241204	104100	3345482160	16040	16020	16040	16010	90
658	20241204	104000	3344039370	16030	15970	16030	15950	476
659	20241204	103900	3336426370	15970	15980	16030	15960	723
660	20241204	103800	3324879570	16030	15990	16030	15960	404
661	20241204	103700	3318421500	15990	15970	16010	15950	958
662	20241204	103600	3303108050	15970	15920	15970	15920	360
663	20241204	103500	3297366330	15920	15870	15940	15840	818
664	20241204	103400	3284378300	15870	15880	15880	15860	341
665	20241204	103300	3278963610	15880	15930	15950	15880	458
666	20241204	103200	3271680810	15930	15940	15940	15920	117
667	20241204	103100	3269816260	15940	15860	15940	15840	1407
668	20241204	103000	3247484390	15870	15960	15960	15860	1051
669	20241204	102900	3230760750	15960	15950	15960	15950	87
670	20241204	102800	3229372480	15950	15950	15960	15940	124
671	20241204	102700	3227394650	15950	15970	15990	15940	574
672	20241204	102600	3218227910	15970	15930	15970	15930	526
673	20241204	102500	3209840670	15950	15950	15950	15950	1
674	20241204	102400	3209824720	15860	15850	16010	15830	7676
675	20241204	102300	3087146160	15830	15880	15880	15820	173
676	20241204	102200	3084404450	15880	15900	15900	15880	34
677	20241204	102100	3083864070	15870	15910	15910	15870	340
678	20241204	102000	3078462390	15910	15900	15910	15900	151
679	20241204	101900	3076061350	15900	15880	15900	15880	195
680	20241204	101800	3072961200	15880	15820	15880	15810	1305
681	20241204	101700	3052281260	15820	15850	15850	15810	410
682	20241204	101600	3045793000	15850	15880	15880	15850	243
683	20241204	101500	3041938780	15890	15850	15890	15810	1601
684	20241204	101400	3016572990	15880	15900	15900	15850	755
685	20241204	101300	3004583920	15900	15920	15930	15900	310
686	20241204	101200	2999649930	15920	15910	15940	15910	183
687	20241204	101100	2996736240	15940	15910	15950	15900	398
688	20241204	101000	2990403290	15910	15920	15920	15900	154
689	20241204	100900	2987953190	15940	15910	15940	15910	41
690	20241204	100800	2987300710	15920	15930	15940	15910	598
691	20241204	100700	2977775400	15930	15930	15940	15910	118
692	20241204	100600	2975896440	15940	15960	15970	15920	387
693	20241204	100500	2969727000	15970	15940	15980	15920	697
694	20241204	100400	2958615080	15900	15970	16000	15900	3239
695	20241204	100300	2906912180	15970	15960	15970	15940	565
696	20241204	100200	2897898840	15960	15930	15960	15920	605
697	20241204	100100	2888252880	15930	15910	15940	15890	293
698	20241204	100000	2883588950	15870	15890	15900	15870	323
699	20241204	095900	2878458450	15890	15870	15920	15870	291
700	20241204	095800	2873833240	15860	15830	15900	15830	431
701	20241204	095700	2866993610	15840	15880	15890	15840	1074
702	20241204	095600	2849954380	15880	15870	15910	15860	176
703	20241204	095500	2847156920	15860	15900	15920	15860	2161
704	20241204	095400	2812824190	15900	15860	15900	15860	442
705	20241204	095300	2805805900	15850	15890	15890	15850	476
706	20241204	095200	2798252720	15890	15830	15890	15800	1143
707	20241204	095100	2780156530	15820	15730	15830	15720	2222
708	20241204	095000	2745100170	15720	15760	15790	15720	1037
709	20241204	094900	2728749480	15760	15830	15830	15720	4450
710	20241204	094800	2658650730	15790	15800	15830	15780	4391
711	20241204	094700	2589273930	15800	15830	15860	15780	1543
712	20241204	094600	2564848840	15770	15710	15860	15710	2197
713	20241204	094500	2530134940	15700	15690	15710	15620	2170
714	20241204	094400	2496159700	15680	15650	15720	15650	3112
715	20241204	094300	2447348270	15650	15620	15720	15620	1550
716	20241204	094200	2423048930	15630	15620	15700	15610	2309
717	20241204	094100	2386987610	15620	15710	15720	15610	4811
718	20241204	094000	2311542730	15710	15720	15730	15700	2180
719	20241204	093900	2277290100	15720	15820	15820	15710	3953
720	20241204	093800	2214954060	15820	15760	15850	15760	848
721	20241204	093700	2201555290	15760	15860	15870	15760	6753
722	20241204	093600	2094790270	15860	15920	15930	15860	3816
723	20241204	093500	2034149400	15920	15930	15930	15890	1449
724	20241204	093400	2011094290	15930	15950	15960	15930	215
725	20241204	093300	2007664260	15950	15990	16050	15950	2301
726	20241204	093200	1970896440	15990	15950	15990	15930	1496
727	20241204	093100	1947034260	15920	15890	15950	15890	1481
728	20241204	093000	1923459220	15890	15970	15970	15880	9479
729	20241204	092900	1772574750	15990	16050	16050	15960	4933
730	20241204	092800	1693642910	16050	16080	16080	16010	1977
731	20241204	092700	1661963970	16080	16080	16120	16030	721
732	20241204	092600	1650359440	16090	16180	16180	16010	8957
733	20241204	092500	1506203660	16160	16180	16180	16150	4424
734	20241204	092400	1434737910	16180	16210	16210	16170	424
735	20241204	092300	1427875890	16220	16250	16250	16190	1509
736	20241204	092200	1403397280	16250	16240	16270	16220	1636
737	20241204	092100	1376789680	16240	16160	16240	16150	1907
738	20241204	092000	1345946500	16150	16210	16210	16150	1230
739	20241204	091900	1326028070	16210	16200	16240	16200	1073
740	20241204	091800	1308625750	16200	16170	16220	16170	790
741	20241204	091700	1295836860	16180	16140	16180	16140	1069
742	20241204	091600	1278567210	16140	16220	16220	16140	2001
743	20241204	091500	1246179430	16220	16230	16250	16210	2170
744	20241204	091400	1210981340	16220	16250	16270	16200	3378
745	20241204	091300	1156147820	16260	16280	16290	16250	1581
746	20241204	091200	1130440450	16270	16340	16350	16270	8239
747	20241204	091100	996077160	16340	16320	16370	16320	3719
748	20241204	091000	935291400	16320	16280	16320	16260	4394
749	20241204	090900	863668830	16280	16260	16290	16260	1218
750	20241204	090800	843844610	16260	16260	16280	16260	1680
751	20241204	090700	816513530	16340	16230	16340	16200	2873
752	20241204	090600	769752120	16230	16160	16230	16150	1825
753	20241204	090500	740217090	16150	16140	16170	16130	1758
754	20241204	090400	711824860	16140	16130	16160	16130	737
755	20241204	090300	699922340	16120	16170	16180	16100	1011
756	20241204	090200	683594030	16100	16120	16120	16020	7154
757	20241204	090100	568758010	16120	16000	16290	15990	10101
758	20241204	090000	405954550	15990	16000	16250	15910	25374