KissMeData/397030/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	213100	4152594080	16200	16200	16200	16200	6082
3	20241230	213000	4152594080	16200	16200	16200	16200	0
4	20241230	212900	4152594080	16200	16200	16200	16200	0
5	20241230	212800	4152594080	16200	16200	16200	16200	0
6	20241230	212700	4152594080	16200	16200	16200	16200	0
7	20241230	212600	4152594080	16200	16200	16200	16200	0
8	20241230	212500	4152594080	16200	16200	16200	16200	0
9	20241230	212400	4152594080	16200	16200	16200	16200	0
10	20241230	212300	4152594080	16200	16200	16200	16200	0
11	20241230	212200	4152594080	16200	16200	16200	16200	0
12	20241230	212100	4152594080	16200	16200	16200	16200	0
13	20241230	212000	4152594080	16200	16200	16200	16200	0
14	20241230	211900	4152594080	16200	16200	16200	16200	0
15	20241230	211800	4152594080	16200	16200	16200	16200	0
16	20241230	211700	4152594080	16200	16200	16200	16200	0
17	20241230	211600	4152594080	16200	16200	16200	16200	0
18	20241230	211500	4152594080	16200	16200	16200	16200	0
19	20241230	211400	4152594080	16200	16200	16200	16200	0
20	20241230	211300	4152594080	16200	16200	16200	16200	0
21	20241230	211200	4152594080	16200	16200	16200	16200	0
22	20241230	211100	4152594080	16200	16200	16200	16200	0
23	20241230	211000	4152594080	16200	16200	16200	16200	0
24	20241230	210900	4152594080	16200	16200	16200	16200	0
25	20241230	210800	4152594080	16200	16200	16200	16200	0
26	20241230	210700	4152594080	16200	16200	16200	16200	0
27	20241230	210600	4152594080	16200	16200	16200	16200	0
28	20241230	210500	4152594080	16200	16200	16200	16200	0
29	20241230	210400	4152594080	16200	16200	16200	16200	0
30	20241230	210300	4152594080	16200	16200	16200	16200	0
31	20241230	210200	4152594080	16200	16200	16200	16200	0
32	20241230	210100	4152594080	16200	16200	16200	16200	6082
33	20241230	210000	4152594080	16200	16200	16200	16200	0
34	20241230	205900	4152594080	16200	16200	16200	16200	0
35	20241230	205800	4152594080	16200	16200	16200	16200	0
36	20241230	205700	4152594080	16200	16200	16200	16200	0
37	20241230	205600	4152594080	16200	16200	16200	16200	0
38	20241230	205500	4152594080	16200	16200	16200	16200	0
39	20241230	205400	4152594080	16200	16200	16200	16200	0
40	20241230	205300	4152594080	16200	16200	16200	16200	0
41	20241230	205200	4152594080	16200	16200	16200	16200	0
42	20241230	205100	4152594080	16200	16200	16200	16200	0
43	20241230	205000	4152594080	16200	16200	16200	16200	0
44	20241230	204900	4152594080	16200	16200	16200	16200	0
45	20241230	204800	4152594080	16200	16200	16200	16200	0
46	20241230	204700	4152594080	16200	16200	16200	16200	0
47	20241230	204600	4152594080	16200	16200	16200	16200	0
48	20241230	204500	4152594080	16200	16200	16200	16200	0
49	20241230	204400	4152594080	16200	16200	16200	16200	0
50	20241230	204300	4152594080	16200	16200	16200	16200	0
51	20241230	204200	4152594080	16200	16200	16200	16200	0
52	20241230	204100	4152594080	16200	16200	16200	16200	0
53	20241230	204000	4152594080	16200	16200	16200	16200	0
54	20241230	203900	4152594080	16200	16200	16200	16200	0
55	20241230	203800	4152594080	16200	16200	16200	16200	0
56	20241230	203700	4152594080	16200	16200	16200	16200	0
57	20241230	203600	4152594080	16200	16200	16200	16200	0
58	20241230	203500	4152594080	16200	16200	16200	16200	0
59	20241230	203400	4152594080	16200	16200	16200	16200	0
60	20241230	203300	4152594080	16200	16200	16200	16200	0
61	20241230	203200	4152594080	16200	16200	16200	16200	0
62	20241230	203100	4152594080	16200	16200	16200	16200	6082
63	20241230	203000	4152594080	16200	16200	16200	16200	0
64	20241230	202900	4152594080	16200	16200	16200	16200	0
65	20241230	202800	4152594080	16200	16200	16200	16200	0
66	20241230	202700	4152594080	16200	16200	16200	16200	0
67	20241230	202600	4152594080	16200	16200	16200	16200	0
68	20241230	202500	4152594080	16200	16200	16200	16200	0
69	20241230	202400	4152594080	16200	16200	16200	16200	0
70	20241230	202300	4152594080	16200	16200	16200	16200	0
71	20241230	202200	4152594080	16200	16200	16200	16200	0
72	20241230	202100	4152594080	16200	16200	16200	16200	0
73	20241230	202000	4152594080	16200	16200	16200	16200	0
74	20241230	201900	4152594080	16200	16200	16200	16200	0
75	20241230	201800	4152594080	16200	16200	16200	16200	0
76	20241230	201700	4152594080	16200	16200	16200	16200	0
77	20241230	201600	4152594080	16200	16200	16200	16200	0
78	20241230	201500	4152594080	16200	16200	16200	16200	0
79	20241230	201400	4152594080	16200	16200	16200	16200	0
80	20241230	201300	4152594080	16200	16200	16200	16200	0
81	20241230	201200	4152594080	16200	16200	16200	16200	0
82	20241230	201100	4152594080	16200	16200	16200	16200	0
83	20241230	201000	4152594080	16200	16200	16200	16200	0
84	20241230	200900	4152594080	16200	16200	16200	16200	0
85	20241230	200800	4152594080	16200	16200	16200	16200	0
86	20241230	200700	4152594080	16200	16200	16200	16200	0
87	20241230	200600	4152594080	16200	16200	16200	16200	0
88	20241230	200500	4152594080	16200	16200	16200	16200	0
89	20241230	200400	4152594080	16200	16200	16200	16200	0
90	20241230	200300	4152594080	16200	16200	16200	16200	0
91	20241230	200200	4152594080	16200	16200	16200	16200	0
92	20241230	200100	4152594080	16200	16200	16200	16200	6082
93	20241230	200000	4152594080	16200	16200	16200	16200	0
94	20241230	195900	4152594080	16200	16200	16200	16200	0
95	20241230	195800	4152594080	16200	16200	16200	16200	0
96	20241230	195700	4152594080	16200	16200	16200	16200	0
97	20241230	195600	4152594080	16200	16200	16200	16200	0
98	20241230	195500	4152594080	16200	16200	16200	16200	0
99	20241230	195400	4152594080	16200	16200	16200	16200	0
100	20241230	195300	4152594080	16200	16200	16200	16200	0
101	20241230	195200	4152594080	16200	16200	16200	16200	0
102	20241230	195100	4152594080	16200	16200	16200	16200	0
103	20241230	195000	4152594080	16200	16200	16200	16200	0
104	20241230	194900	4152594080	16200	16200	16200	16200	0
105	20241230	194800	4152594080	16200	16200	16200	16200	0
106	20241230	194700	4152594080	16200	16200	16200	16200	0
107	20241230	194600	4152594080	16200	16200	16200	16200	0
108	20241230	194500	4152594080	16200	16200	16200	16200	0
109	20241230	194400	4152594080	16200	16200	16200	16200	0
110	20241230	194300	4152594080	16200	16200	16200	16200	0
111	20241230	194200	4152594080	16200	16200	16200	16200	0
112	20241230	194100	4152594080	16200	16200	16200	16200	0
113	20241230	194000	4152594080	16200	16200	16200	16200	0
114	20241230	193900	4152594080	16200	16200	16200	16200	0
115	20241230	193800	4152594080	16200	16200	16200	16200	0
116	20241230	193700	4152594080	16200	16200	16200	16200	0
117	20241230	193600	4152594080	16200	16200	16200	16200	0
118	20241230	193500	4152594080	16200	16200	16200	16200	0
119	20241230	193400	4152594080	16200	16200	16200	16200	0
120	20241230	193300	4152594080	16200	16200	16200	16200	0
121	20241230	193200	4152594080	16200	16200	16200	16200	0
122	20241230	193100	4152594080	16200	16200	16200	16200	6082
123	20241230	193000	4152594080	16200	16200	16200	16200	0
124	20241230	192900	4152594080	16200	16200	16200	16200	0
125	20241230	192800	4152594080	16200	16200	16200	16200	0
126	20241230	192700	4152594080	16200	16200	16200	16200	0
127	20241230	192600	4152594080	16200	16200	16200	16200	0
128	20241230	192500	4152594080	16200	16200	16200	16200	0
129	20241230	192400	4152594080	16200	16200	16200	16200	0
130	20241230	192300	4152594080	16200	16200	16200	16200	0
131	20241230	192200	4152594080	16200	16200	16200	16200	0
132	20241230	192100	4152594080	16200	16200	16200	16200	0
133	20241230	192000	4152594080	16200	16200	16200	16200	0
134	20241230	191900	4152594080	16200	16200	16200	16200	0
135	20241230	191800	4152594080	16200	16200	16200	16200	0
136	20241230	191700	4152594080	16200	16200	16200	16200	0
137	20241230	191600	4152594080	16200	16200	16200	16200	0
138	20241230	191500	4152594080	16200	16200	16200	16200	0
139	20241230	191400	4152594080	16200	16200	16200	16200	0
140	20241230	191300	4152594080	16200	16200	16200	16200	0
141	20241230	191200	4152594080	16200	16200	16200	16200	0
142	20241230	191100	4152594080	16200	16200	16200	16200	0
143	20241230	191000	4152594080	16200	16200	16200	16200	0
144	20241230	190900	4152594080	16200	16200	16200	16200	0
145	20241230	190800	4152594080	16200	16200	16200	16200	0
146	20241230	190700	4152594080	16200	16200	16200	16200	0
147	20241230	190600	4152594080	16200	16200	16200	16200	0
148	20241230	190500	4152594080	16200	16200	16200	16200	0
149	20241230	190400	4152594080	16200	16200	16200	16200	0
150	20241230	190300	4152594080	16200	16200	16200	16200	0
151	20241230	190200	4152594080	16200	16200	16200	16200	0
152	20241230	190100	4152594080	16200	16200	16200	16200	6082
153	20241230	190000	4152594080	16200	16200	16200	16200	0
154	20241230	185900	4152594080	16200	16200	16200	16200	0
155	20241230	185800	4152594080	16200	16200	16200	16200	0
156	20241230	185700	4152594080	16200	16200	16200	16200	0
157	20241230	185600	4152594080	16200	16200	16200	16200	0
158	20241230	185500	4152594080	16200	16200	16200	16200	0
159	20241230	185400	4152594080	16200	16200	16200	16200	0
160	20241230	185300	4152594080	16200	16200	16200	16200	0
161	20241230	185200	4152594080	16200	16200	16200	16200	0
162	20241230	185100	4152594080	16200	16200	16200	16200	0
163	20241230	185000	4152594080	16200	16200	16200	16200	0
164	20241230	184900	4152594080	16200	16200	16200	16200	0
165	20241230	184800	4152594080	16200	16200	16200	16200	0
166	20241230	184700	4152594080	16200	16200	16200	16200	0
167	20241230	184600	4152594080	16200	16200	16200	16200	0
168	20241230	184500	4152594080	16200	16200	16200	16200	0
169	20241230	184400	4152594080	16200	16200	16200	16200	0
170	20241230	184300	4152594080	16200	16200	16200	16200	0
171	20241230	184200	4152594080	16200	16200	16200	16200	0
172	20241230	184100	4152594080	16200	16200	16200	16200	0
173	20241230	184000	4152594080	16200	16200	16200	16200	0
174	20241230	183900	4152594080	16200	16200	16200	16200	0
175	20241230	183800	4152594080	16200	16200	16200	16200	0
176	20241230	183700	4152594080	16200	16200	16200	16200	0
177	20241230	183600	4152594080	16200	16200	16200	16200	0
178	20241230	183500	4152594080	16200	16200	16200	16200	0
179	20241230	183400	4152594080	16200	16200	16200	16200	0
180	20241230	183300	4152594080	16200	16200	16200	16200	0
181	20241230	183200	4152594080	16200	16200	16200	16200	0
182	20241230	183100	4152594080	16200	16200	16200	16200	6082
183	20241230	183000	4152594080	16200	16200	16200	16200	0
184	20241230	182900	4152594080	16200	16200	16200	16200	0
185	20241230	182800	4152594080	16200	16200	16200	16200	0
186	20241230	182700	4152594080	16200	16200	16200	16200	0
187	20241230	182600	4152594080	16200	16200	16200	16200	0
188	20241230	182500	4152594080	16200	16200	16200	16200	0
189	20241230	182400	4152594080	16200	16200	16200	16200	0
190	20241230	182300	4152594080	16200	16200	16200	16200	0
191	20241230	182200	4152594080	16200	16200	16200	16200	0
192	20241230	182100	4152594080	16200	16200	16200	16200	0
193	20241230	182000	4152594080	16200	16200	16200	16200	0
194	20241230	181900	4152594080	16200	16200	16200	16200	0
195	20241230	181800	4152594080	16200	16200	16200	16200	0
196	20241230	181700	4152594080	16200	16200	16200	16200	0
197	20241230	181600	4152594080	16200	16200	16200	16200	0
198	20241230	181500	4152594080	16200	16200	16200	16200	0
199	20241230	181400	4152594080	16200	16200	16200	16200	0
200	20241230	181300	4152594080	16200	16200	16200	16200	0
201	20241230	181200	4152594080	16200	16200	16200	16200	0
202	20241230	181100	4152594080	16200	16200	16200	16200	0
203	20241230	181000	4152594080	16200	16200	16200	16200	0
204	20241230	180900	4152594080	16200	16200	16200	16200	0
205	20241230	180800	4152594080	16200	16200	16200	16200	0
206	20241230	180700	4152594080	16200	16200	16200	16200	0
207	20241230	180600	4152594080	16200	16200	16200	16200	0
208	20241230	180500	4152594080	16200	16200	16200	16200	0
209	20241230	180400	4152594080	16200	16200	16200	16200	0
210	20241230	180300	4152594080	16200	16200	16200	16200	0
211	20241230	180200	4152594080	16200	16200	16200	16200	0
212	20241230	180100	4152594080	16200	16200	16200	16200	6082
213	20241230	180000	4152594080	16200	16200	16200	16200	0
214	20241230	175900	4152594080	16200	16200	16200	16200	0
215	20241230	175800	4152594080	16200	16200	16200	16200	0
216	20241230	175700	4152594080	16200	16200	16200	16200	0
217	20241230	175600	4152594080	16200	16200	16200	16200	0
218	20241230	175500	4152594080	16200	16200	16200	16200	0
219	20241230	175400	4152594080	16200	16200	16200	16200	0
220	20241230	175300	4152594080	16200	16200	16200	16200	0
221	20241230	175200	4152594080	16200	16200	16200	16200	0
222	20241230	175100	4152594080	16200	16200	16200	16200	0
223	20241230	175000	4152594080	16200	16200	16200	16200	0
224	20241230	174900	4152594080	16200	16200	16200	16200	0
225	20241230	174800	4152594080	16200	16200	16200	16200	0
226	20241230	174700	4152594080	16200	16200	16200	16200	0
227	20241230	174600	4152594080	16200	16200	16200	16200	0
228	20241230	174500	4152594080	16200	16200	16200	16200	0
229	20241230	174400	4152594080	16200	16200	16200	16200	0
230	20241230	174300	4152594080	16200	16200	16200	16200	0
231	20241230	174200	4152594080	16200	16200	16200	16200	0
232	20241230	174100	4152594080	16200	16200	16200	16200	0
233	20241230	174000	4152594080	16200	16200	16200	16200	0
234	20241230	173900	4152594080	16200	16200	16200	16200	0
235	20241230	173800	4152594080	16200	16200	16200	16200	0
236	20241230	173700	4152594080	16200	16200	16200	16200	0
237	20241230	173600	4152594080	16200	16200	16200	16200	0
238	20241230	173500	4152594080	16200	16200	16200	16200	0
239	20241230	173400	4152594080	16200	16200	16200	16200	0
240	20241230	173300	4152594080	16200	16200	16200	16200	0
241	20241230	173200	4152594080	16200	16200	16200	16200	0
242	20241230	173100	4152594080	16200	16200	16200	16200	6082
243	20241230	173000	4152594080	16200	16200	16200	16200	0
244	20241230	172900	4152594080	16200	16200	16200	16200	0
245	20241230	172800	4152594080	16200	16200	16200	16200	0
246	20241230	172700	4152594080	16200	16200	16200	16200	0
247	20241230	172600	4152594080	16200	16200	16200	16200	0
248	20241230	172500	4152594080	16200	16200	16200	16200	0
249	20241230	172400	4152594080	16200	16200	16200	16200	0
250	20241230	172300	4152594080	16200	16200	16200	16200	0
251	20241230	172200	4152594080	16200	16200	16200	16200	0
252	20241230	172100	4152594080	16200	16200	16200	16200	0
253	20241230	172000	4152594080	16200	16200	16200	16200	0
254	20241230	171900	4152594080	16200	16200	16200	16200	0
255	20241230	171800	4152594080	16200	16200	16200	16200	0
256	20241230	171700	4152594080	16200	16200	16200	16200	0
257	20241230	171600	4152594080	16200	16200	16200	16200	0
258	20241230	171500	4152594080	16200	16200	16200	16200	0
259	20241230	171400	4152594080	16200	16200	16200	16200	0
260	20241230	171300	4152594080	16200	16200	16200	16200	0
261	20241230	171200	4152594080	16200	16200	16200	16200	0
262	20241230	171100	4152594080	16200	16200	16200	16200	0
263	20241230	171000	4152594080	16200	16200	16200	16200	0
264	20241230	170900	4152594080	16200	16200	16200	16200	0
265	20241230	170800	4152594080	16200	16200	16200	16200	0
266	20241230	170700	4152594080	16200	16200	16200	16200	0
267	20241230	170600	4152594080	16200	16200	16200	16200	0
268	20241230	170500	4152594080	16200	16200	16200	16200	0
269	20241230	170400	4152594080	16200	16200	16200	16200	0
270	20241230	170300	4152594080	16200	16200	16200	16200	0
271	20241230	170200	4152594080	16200	16200	16200	16200	0
272	20241230	170100	4152594080	16200	16200	16200	16200	6082
273	20241230	170000	4152594080	16200	16200	16200	16200	0
274	20241230	165900	4152594080	16200	16200	16200	16200	0
275	20241230	165800	4152594080	16200	16200	16200	16200	0
276	20241230	165700	4152594080	16200	16200	16200	16200	0
277	20241230	165600	4152594080	16200	16200	16200	16200	0
278	20241230	165500	4152594080	16200	16200	16200	16200	0
279	20241230	165400	4152594080	16200	16200	16200	16200	0
280	20241230	165300	4152594080	16200	16200	16200	16200	0
281	20241230	165200	4152594080	16200	16200	16200	16200	0
282	20241230	165100	4152594080	16200	16200	16200	16200	0
283	20241230	165000	4152594080	16200	16200	16200	16200	0
284	20241230	164900	4152594080	16200	16200	16200	16200	0
285	20241230	164800	4152594080	16200	16200	16200	16200	0
286	20241230	164700	4152594080	16200	16200	16200	16200	0
287	20241230	164600	4152594080	16200	16200	16200	16200	0
288	20241230	164500	4152594080	16200	16200	16200	16200	0
289	20241230	164400	4152594080	16200	16200	16200	16200	0
290	20241230	164300	4152594080	16200	16200	16200	16200	0
291	20241230	164200	4152594080	16200	16200	16200	16200	0
292	20241230	164100	4152594080	16200	16200	16200	16200	0
293	20241230	164000	4152594080	16200	16200	16200	16200	0
294	20241230	163900	4152594080	16200	16200	16200	16200	0
295	20241230	163800	4152594080	16200	16200	16200	16200	0
296	20241230	163700	4152594080	16200	16200	16200	16200	0
297	20241230	163600	4152594080	16200	16200	16200	16200	0
298	20241230	163500	4152594080	16200	16200	16200	16200	0
299	20241230	163400	4152594080	16200	16200	16200	16200	0
300	20241230	163300	4152594080	16200	16200	16200	16200	0
301	20241230	163200	4152594080	16200	16200	16200	16200	0
302	20241230	163100	4152594080	16200	16200	16200	16200	6082
303	20241230	163000	4152594080	16200	16200	16200	16200	0
304	20241230	162900	4152594080	16200	16200	16200	16200	0
305	20241230	162800	4152594080	16200	16200	16200	16200	0
306	20241230	162700	4152594080	16200	16200	16200	16200	0
307	20241230	162600	4152594080	16200	16200	16200	16200	0
308	20241230	162500	4152594080	16200	16200	16200	16200	0
309	20241230	162400	4152594080	16200	16200	16200	16200	0
310	20241230	162300	4152594080	16200	16200	16200	16200	0
311	20241230	162200	4152594080	16200	16200	16200	16200	0
312	20241230	162100	4152594080	16200	16200	16200	16200	0
313	20241230	162000	4152594080	16200	16200	16200	16200	0
314	20241230	161900	4152594080	16200	16200	16200	16200	0
315	20241230	161800	4152594080	16200	16200	16200	16200	0
316	20241230	161700	4152594080	16200	16200	16200	16200	0
317	20241230	161600	4152594080	16200	16200	16200	16200	0
318	20241230	161500	4152594080	16200	16200	16200	16200	0
319	20241230	161400	4152594080	16200	16200	16200	16200	0
320	20241230	161300	4152594080	16200	16200	16200	16200	0
321	20241230	161200	4152594080	16200	16200	16200	16200	0
322	20241230	161100	4152594080	16200	16200	16200	16200	0
323	20241230	161000	4152594080	16200	16200	16200	16200	0
324	20241230	160900	4152594080	16200	16200	16200	16200	0
325	20241230	160800	4152594080	16200	16200	16200	16200	0
326	20241230	160700	4152594080	16200	16200	16200	16200	0
327	20241230	160600	4152594080	16200	16200	16200	16200	0
328	20241230	160500	4152594080	16200	16200	16200	16200	0
329	20241230	160400	4152594080	16200	16200	16200	16200	0
330	20241230	160300	4152594080	16200	16200	16200	16200	0
331	20241230	160200	4152594080	16200	16200	16200	16200	0
332	20241230	160100	4152594080	16200	16200	16200	16200	6082
333	20241230	160000	4152594080	16200	16200	16200	16200	0
334	20241230	155900	4152594080	16200	16200	16200	16200	0
335	20241230	155800	4152594080	16200	16200	16200	16200	0
336	20241230	155700	4152594080	16200	16200	16200	16200	0
337	20241230	155600	4152594080	16200	16200	16200	16200	0
338	20241230	155500	4152594080	16200	16200	16200	16200	0
339	20241230	155400	4152594080	16200	16200	16200	16200	0
340	20241230	155300	4152594080	16200	16200	16200	16200	0
341	20241230	155200	4152594080	16200	16200	16200	16200	0
342	20241230	155100	4152594080	16200	16200	16200	16200	0
343	20241230	155000	4152594080	16200	16200	16200	16200	0
344	20241230	154900	4152594080	16200	16200	16200	16200	0
345	20241230	154800	4152594080	16200	16200	16200	16200	0
346	20241230	154700	4152594080	16200	16200	16200	16200	0
347	20241230	154600	4152594080	16200	16200	16200	16200	0
348	20241230	154500	4152594080	16200	16200	16200	16200	0
349	20241230	154400	4152594080	16200	16200	16200	16200	0
350	20241230	154300	4152594080	16200	16200	16200	16200	0
351	20241230	154200	4152594080	16200	16200	16200	16200	0
352	20241230	154100	4152594080	16200	16200	16200	16200	0
353	20241230	154000	4152594080	16200	16200	16200	16200	0
354	20241230	153900	4152594080	16200	16200	16200	16200	0
355	20241230	153800	4152594080	16200	16200	16200	16200	0
356	20241230	153700	4152594080	16200	16200	16200	16200	0
357	20241230	153600	4152594080	16200	16200	16200	16200	0
358	20241230	153500	4152594080	16200	16200	16200	16200	0
359	20241230	153400	4152594080	16200	16200	16200	16200	0
360	20241230	153300	4152594080	16200	16200	16200	16200	0
361	20241230	153200	4152594080	16200	16200	16200	16200	0
362	20241230	153100	4152594080	16200	16200	16200	16200	6082
363	20241230	153000	4152594080	16200	16200	16200	16200	6082
364	20241230	152900	4054065680	16180	16180	16180	16180	0
365	20241230	152800	4054065680	16180	16180	16180	16180	0
366	20241230	152700	4054065680	16180	16180	16180	16180	0
367	20241230	152600	4054065680	16180	16180	16180	16180	0
368	20241230	152500	4054065680	16180	16180	16180	16180	0
369	20241230	152400	4054065680	16180	16180	16180	16180	0
370	20241230	152300	4054065680	16180	16180	16180	16180	0
371	20241230	152200	4054065680	16180	16180	16180	16180	0
372	20241230	152100	4054065680	16180	16180	16180	16180	0
373	20241230	152000	4054065680	16180	16180	16180	16180	0
374	20241230	151900	4054065680	16180	16160	16180	16150	384
375	20241230	151800	4047858820	16160	16130	16160	16110	2942
376	20241230	151700	4000350660	16130	16150	16150	16120	1049
377	20241230	151600	3983420240	16140	16100	16150	16100	720
378	20241230	151500	3971810690	16100	16110	16120	16100	1308
379	20241230	151400	3950734650	16100	16110	16110	16100	188
380	20241230	151300	3947706160	16110	16110	16120	16110	234
381	20241230	151200	3943935180	16110	16120	16120	16090	765
382	20241230	151100	3931610560	16110	16140	16140	16110	1321
383	20241230	151000	3910310190	16140	16150	16150	16140	174
384	20241230	150900	3907501630	16130	16150	16150	16120	637
385	20241230	150800	3897224300	16150	16140	16150	16140	204
386	20241230	150700	3893929890	16140	16160	16160	16140	737
387	20241230	150600	3882024130	16150	16150	16160	16150	757
388	20241230	150500	3869798280	16150	16160	16160	16150	358
389	20241230	150400	3864013340	16150	16160	16170	16150	237
390	20241230	150300	3860183390	16160	16180	16180	16160	458
391	20241230	150200	3852780310	16180	16180	16190	16170	183
392	20241230	150100	3849818670	16180	16180	16190	16180	233
393	20241230	150000	3846047880	16200	16170	16200	16150	2361
394	20241230	145900	3807816370	16170	16180	16180	16160	402
395	20241230	145800	3801312420	16150	16170	16180	16150	221
396	20241230	145700	3797740280	16180	16160	16180	16160	99
397	20241230	145600	3796139170	16170	16160	16170	16140	207
398	20241230	145500	3792794300	16150	16160	16180	16150	565
399	20241230	145400	3783658790	16180	16160	16180	16160	3
400	20241230	145300	3783610290	16160	16180	16180	16160	717
401	20241230	145200	3772011610	16190	16130	16190	16120	646
402	20241230	145100	3761570880	16130	16120	16130	16120	3
403	20241230	145000	3761522510	16120	16130	16140	16110	373
404	20241230	144900	3755508870	16120	16130	16140	16120	5
405	20241230	144800	3755428240	16110	16110	16110	16110	204
406	20241230	144700	3752141800	16130	16110	16150	16110	143
407	20241230	144600	3749834460	16100	16090	16170	16090	285
408	20241230	144500	3745248670	16090	16100	16100	16090	83
409	20241230	144400	3743912450	16180	16140	16180	16120	806
410	20241230	144300	3730884060	16150	16080	16150	16070	8268
411	20241230	144200	3597933920	16070	16070	16080	16070	3913
412	20241230	144100	3535018160	16070	16080	16080	16070	1043
413	20241230	144000	3518247770	16080	16080	16090	16080	1091
414	20241230	143900	3500694890	16080	16080	16080	16080	88
415	20241230	143800	3499279850	16080	16100	16100	16080	963
416	20241230	143700	3483786270	16100	16100	16110	16100	159
417	20241230	143600	3481225700	16090	16090	16090	16090	320
418	20241230	143500	3476076900	16110	16110	16110	16100	147
419	20241230	143400	3473708810	16110	16110	16110	16090	7
420	20241230	143300	3473596120	16080	16080	16080	16080	80
421	20241230	143200	3472309720	16080	16080	16080	16080	0
422	20241230	143100	3472309720	16080	16100	16100	16080	384
423	20241230	143000	3466130940	16090	16090	16100	16090	245
424	20241230	142900	3462188500	16100	16090	16100	16090	16
425	20241230	142800	3461931040	16090	16100	16110	16090	252
426	20241230	142700	3457873830	16100	16120	16120	16100	657
427	20241230	142600	3447287730	16120	16130	16140	16120	415
428	20241230	142500	3440593810	16160	16130	16160	16130	353
429	20241230	142400	3434891610	16120	16120	16120	16120	131
430	20241230	142300	3432779890	16120	16120	16120	16120	6
431	20241230	142200	3432683170	16110	16110	16120	16110	302
432	20241230	142100	3427817730	16110	16110	16110	16110	5
433	20241230	142000	3427737180	16110	16120	16120	16110	182
434	20241230	141900	3424803470	16140	16130	16140	16130	85
435	20241230	141800	3423431630	16140	16140	16140	16140	0
436	20241230	141700	3423431630	16140	16120	16140	16110	165
437	20241230	141600	3420770550	16110	16120	16150	16110	707
438	20241230	141500	3409366650	16110	16110	16110	16110	40
439	20241230	141400	3408722250	16110	16110	16110	16110	198
440	20241230	141300	3405532470	16110	16110	16120	16110	35
441	20241230	141200	3404968400	16100	16100	16100	16100	3
442	20241230	141100	3404920100	16090	16090	16090	16090	88
443	20241230	141000	3403504180	16090	16140	16140	16090	151
444	20241230	140900	3401069240	16140	16140	16140	16140	1
445	20241230	140800	3401053100	16080	16100	16100	16080	88
446	20241230	140700	3399636420	16100	16150	16150	16100	615
447	20241230	140600	3389718600	16140	16130	16140	16130	2
448	20241230	140500	3389686330	16120	16120	16120	16120	97
449	20241230	140400	3388122690	16120	16140	16140	16120	634
450	20241230	140300	3377890720	16120	16110	16120	16110	4
451	20241230	140200	3377826270	16110	16130	16150	16110	1472
452	20241230	140100	3354087810	16120	16130	16130	16120	29
453	20241230	140000	3353620060	16130	16130	16130	16110	69
454	20241230	135900	3352507180	16110	16090	16110	16080	97
455	20241230	135800	3350946370	16120	16120	16120	16120	0
456	20241230	135700	3350946370	16120	16080	16120	16080	89
457	20241230	135600	3349511850	16080	16090	16090	16080	643
458	20241230	135500	3339171620	16080	16080	16080	16080	0
459	20241230	135400	3339171620	16080	16080	16080	16070	55
460	20241230	135300	3338287260	16070	16070	16070	16070	555
461	20241230	135200	3329368410	16070	16100	16100	16070	338
462	20241230	135100	3323931320	16090	16110	16120	16090	1073
463	20241230	135000	3306652170	16110	16130	16130	16110	41
464	20241230	134900	3305990890	16100	16110	16120	16100	137
465	20241230	134800	3303784860	16100	16100	16100	16100	0
466	20241230	134700	3303784860	16100	16100	16100	16100	0
467	20241230	134600	3303784860	16100	16110	16110	16100	258
468	20241230	134500	3299629440	16110	16130	16130	16100	601
469	20241230	134400	3289941910	16130	16110	16130	16110	179
470	20241230	134300	3287056260	16110	16110	16110	16110	85
471	20241230	134200	3285686910	16110	16120	16120	16100	81
472	20241230	134100	3284381480	16100	16110	16110	16100	92
473	20241230	134000	3282899440	16110	16150	16150	16110	1430
474	20241230	133900	3259820620	16140	16140	16150	16110	354
475	20241230	133800	3254105890	16150	16130	16150	16130	51
476	20241230	133700	3253282260	16110	16120	16130	16110	141
477	20241230	133600	3251009580	16120	16110	16130	16110	291
478	20241230	133500	3246316620	16100	16100	16100	16100	0
479	20241230	133400	3246316620	16100	16100	16100	16100	95
480	20241230	133300	3244787120	16100	16100	16100	16100	66
481	20241230	133200	3243724520	16090	16100	16100	16090	111
482	20241230	133100	3241937530	16090	16140	16140	16090	363
483	20241230	133000	3236090280	16120	16140	16140	16120	598
484	20241230	132900	3226443620	16140	16150	16150	16140	138
485	20241230	132800	3224215430	16150	16150	16160	16140	136
486	20241230	132700	3222018120	16150	16130	16150	16130	102
487	20241230	132600	3220370980	16130	16140	16150	16130	149
488	20241230	132500	3217964970	16150	16150	16150	16150	350
489	20241230	132400	3212312470	16150	16150	16160	16150	650
490	20241230	132300	3201811880	16130	16130	16130	16130	0
491	20241230	132200	3201811880	16130	16130	16130	16130	24
492	20241230	132100	3201424760	16130	16120	16160	16120	492
493	20241230	132000	3193480210	16120	16130	16130	16120	278
494	20241230	131900	3188996200	16130	16130	16130	16130	14
495	20241230	131800	3188770380	16130	16140	16140	16130	213
496	20241230	131700	3185332830	16130	16160	16160	16130	200
497	20241230	131600	3182104190	16160	16140	16160	16130	335
498	20241230	131500	3176700560	16130	16160	16160	16130	706
499	20241230	131400	3165294490	16160	16160	16160	16160	0
500	20241230	131300	3165294490	16160	16170	16170	16160	81
501	20241230	131200	3163984900	16160	16160	16170	16160	233
502	20241230	131100	3160218490	16160	16160	16160	16160	0
503	20241230	131000	3160218490	16160	16160	16170	16160	507
504	20241230	130900	3152021020	16160	16170	16170	16160	115
505	20241230	130800	3150162380	16170	16160	16170	16160	24
506	20241230	130700	3149774530	16130	16140	16140	16130	555
507	20241230	130600	3140817380	16140	16170	16170	16140	244
508	20241230	130500	3136876530	16170	16170	16190	16150	826
509	20241230	130400	3123509840	16150	16150	16160	16150	1232
510	20241230	130300	3103601970	16150	16160	16160	16130	1133
511	20241230	130200	3085294740	16160	16180	16180	16160	145
512	20241230	130100	3082950280	16160	16160	16170	16160	23
513	20241230	130000	3082578440	16130	16160	16160	16130	2226
514	20241230	125900	3046609690	16160	16160	16170	16140	298
515	20241230	125800	3041793070	16160	16160	16170	16160	101
516	20241230	125700	3040160000	16160	16110	16170	16110	271
517	20241230	125600	3035781390	16110	16150	16150	16110	99
518	20241230	125500	3034186260	16160	16160	16160	16160	77
519	20241230	125400	3032941940	16100	16170	16170	16100	545
520	20241230	125300	3024133750	16170	16170	16190	16170	152
521	20241230	125200	3021675700	16170	16140	16180	16130	2190
522	20241230	125100	2986274910	16140	16100	16150	16100	532
523	20241230	125000	2977697870	16100	16110	16110	16070	212
524	20241230	124900	2974286810	16110	16110	16110	16100	116
525	20241230	124800	2972418160	16100	16100	16110	16090	282
526	20241230	124700	2967875910	16090	16100	16100	16090	167
527	20241230	124600	2965188110	16090	16090	16090	16090	0
528	20241230	124500	2965188110	16090	16100	16100	16090	120
529	20241230	124400	2963256220	16090	16100	16110	16090	471
530	20241230	124300	2955674940	16090	16110	16110	16090	55
531	20241230	124200	2954789320	16110	16090	16110	16080	825
532	20241230	124100	2941508980	16090	16090	16090	16060	142
533	20241230	124000	2939225980	16090	16080	16100	16070	2305
534	20241230	123900	2902141190	16080	16080	16080	16060	78
535	20241230	123800	2900887750	16060	16060	16060	16050	96
536	20241230	123700	2899346070	16060	16070	16070	16050	185
537	20241230	123600	2896374380	16050	16060	16060	16050	13
538	20241230	123500	2896165620	16060	16060	16060	16050	72
539	20241230	123400	2895009360	16060	16070	16070	16060	168
540	20241230	123300	2892309640	16070	16060	16080	16050	503
541	20241230	123200	2884225570	16050	16040	16050	16020	183
542	20241230	123100	2881289390	16010	16040	16040	16010	97
543	20241230	123000	2879736360	16020	16010	16040	15980	164
544	20241230	122900	2877112490	15980	16020	16020	15980	1664
545	20241230	122800	2850517550	16020	16020	16020	16020	242
546	20241230	122700	2846640710	16020	16020	16020	16020	57
547	20241230	122600	2845727570	16030	16020	16030	16020	36
548	20241230	122500	2845150840	16020	16030	16030	16020	108
549	20241230	122400	2843420520	16020	16020	16030	16020	72
550	20241230	122300	2842266450	15960	16000	16000	15960	636
551	20241230	122200	2832093910	16000	16030	16040	16000	311
552	20241230	122100	2827112630	16050	16010	16050	16010	372
553	20241230	122000	2821148720	16010	16000	16010	15970	419
554	20241230	121900	2814446130	15960	16000	16000	15960	217
555	20241230	121800	2810980240	15970	15990	15990	15930	1017
556	20241230	121700	2794725530	15980	16010	16010	15930	6794
557	20241230	121600	2686214620	16020	15980	16020	15980	114
558	20241230	121500	2684392400	16000	16000	16030	15980	1676
559	20241230	121400	2657579830	16000	16000	16000	16000	93
560	20241230	121300	2656091830	16010	16030	16030	16010	1640
561	20241230	121200	2629821350	16030	16040	16050	16030	31
562	20241230	121100	2629323860	16030	16030	16030	16030	0
563	20241230	121000	2629323860	16030	16040	16040	16030	196
564	20241230	120900	2626181950	16050	16050	16050	16050	49
565	20241230	120800	2625395500	16050	16050	16050	16050	1
566	20241230	120700	2625379450	16030	16040	16040	16030	90
567	20241230	120600	2623935930	16030	16040	16040	16030	70
568	20241230	120500	2622813180	16040	16040	16040	16040	23
569	20241230	120400	2622444260	16040	16060	16060	16030	401
570	20241230	120300	2616013580	16040	16100	16100	16040	1214
571	20241230	120200	2596486530	16110	16100	16110	16100	46
572	20241230	120100	2595745510	16110	16110	16110	16100	70
573	20241230	120000	2594617870	16100	16100	16110	16100	269
574	20241230	115900	2590285430	16100	16100	16100	16100	23
575	20241230	115800	2589915130	16090	16090	16090	16090	2
576	20241230	115700	2589882950	16090	16100	16100	16090	107
577	20241230	115600	2588161080	16090	16090	16090	16090	2
578	20241230	115500	2588128900	16090	16090	16090	16090	0
579	20241230	115400	2588128900	16090	16080	16110	16040	255
580	20241230	115300	2584029160	16040	16040	16040	16040	6
581	20241230	115200	2583932920	16040	16040	16040	16040	22
582	20241230	115100	2583580040	16070	16040	16090	16040	191
583	20241230	115000	2580511090	16100	16090	16100	16070	86
584	20241230	114900	2579127430	16030	16050	16050	16030	132
585	20241230	114800	2577010030	16040	16050	16050	16040	190
586	20241230	114700	2573961530	16050	16050	16060	16040	1556
587	20241230	114600	2548988080	16040	16070	16080	16040	142
588	20241230	114500	2546706040	16040	16060	16060	16040	165
589	20241230	114400	2544056870	16060	16060	16060	16060	12
590	20241230	114300	2543864150	16060	16060	16080	16060	81
591	20241230	114200	2542562270	16080	16060	16080	16050	95
592	20241230	114100	2541036480	16060	16050	16060	16040	58
593	20241230	114000	2540105590	16050	16040	16060	16040	32
594	20241230	113900	2539591740	16040	16020	16040	16020	104
595	20241230	113800	2537925640	16020	16050	16060	16020	737
596	20241230	113700	2526100680	16050	16060	16070	16050	138
597	20241230	113600	2523884270	16070	16070	16070	16050	457
598	20241230	113500	2516546520	16060	16100	16100	16060	95
599	20241230	113400	2515017930	16100	16100	16100	16100	0
600	20241230	113300	2515017930	16100	16050	16110	16050	108
601	20241230	113200	2513281810	16050	16050	16120	16050	158
602	20241230	113100	2510745770	16050	16060	16060	16050	448
603	20241230	113000	2503554610	16050	16110	16110	16050	9
604	20241230	112900	2503410100	16050	16120	16130	16040	3139
605	20241230	112800	2452974450	16120	16130	16130	16120	15
606	20241230	112700	2452732510	16080	16080	16080	16080	56
607	20241230	112600	2451832030	16080	16110	16140	16080	232
608	20241230	112500	2448091930	16110	16080	16120	16080	248
609	20241230	112400	2444095070	16080	16070	16080	16070	190
610	20241230	112300	2441040660	16110	16100	16110	16070	534
611	20241230	112200	2432441850	16100	16100	16100	16090	88
612	20241230	112100	2431025270	16100	16090	16100	16090	44
613	20241230	112000	2430316890	16060	16060	16060	16060	86
614	20241230	111900	2428935730	16060	16090	16090	16060	652
615	20241230	111800	2418457760	16090	16110	16110	16090	124
616	20241230	111700	2416462380	16090	16120	16120	16090	1208
617	20241230	111600	2397000120	16120	16120	16130	16120	82
618	20241230	111500	2395677840	16120	16120	16120	16120	0
619	20241230	111400	2395677840	16120	16150	16150	16120	235
620	20241230	111300	2391886460	16150	16150	16150	16150	0
621	20241230	111200	2391886460	16150	16230	16240	16150	3365
622	20241230	111100	2337343690	16230	16160	16240	16160	1854
623	20241230	111000	2307264800	16170	16170	16200	16160	238
624	20241230	110900	2303411360	16180	16150	16200	16150	1475
625	20241230	110800	2279535630	16150	16130	16180	16120	51
626	20241230	110700	2278712550	16120	16160	16160	16120	464
627	20241230	110600	2271218510	16190	16160	16200	16160	252
628	20241230	110500	2267137820	16160	16170	16170	16130	234
629	20241230	110400	2263354750	16160	16170	16200	16160	166
630	20241230	110300	2260670620	16180	16190	16200	16150	3534
631	20241230	110200	2203436890	16150	16170	16180	16150	824
632	20241230	110100	2190107980	16160	16140	16160	16140	195
633	20241230	110000	2186960660	16140	16160	16160	16140	313
634	20241230	105900	2181905990	16150	16160	16160	16150	12
635	20241230	105800	2181712090	16160	16170	16180	16140	373
636	20241230	105700	2175681020	16160	16160	16160	16160	6
637	20241230	105600	2175584060	16180	16160	16190	16160	407
638	20241230	105500	2169002640	16150	16160	16190	16150	852
639	20241230	105400	2155223320	16150	16170	16180	16150	793
640	20241230	105300	2142397450	16170	16160	16190	16160	136
641	20241230	105200	2140197000	16190	16180	16190	16130	473
642	20241230	105100	2132553590	16190	16130	16190	16130	1804
643	20241230	105000	2103391070	16120	16090	16160	16090	1568
644	20241230	104900	2078080810	16130	16100	16130	16070	2218
645	20241230	104800	2042352170	16100	16100	16110	16070	1168
646	20241230	104700	2023549080	16090	16090	16090	16090	1
647	20241230	104600	2023532990	16090	16090	16100	16070	246
648	20241230	104500	2019578650	16090	16090	16090	16090	0
649	20241230	104400	2019578650	16090	16100	16100	16070	531
650	20241230	104300	2011035850	16120	16100	16120	16100	177
651	20241230	104200	2008185470	16120	16120	16120	16100	64
652	20241230	104100	2007154230	16120	16140	16140	16100	1054
653	20241230	104000	1990153690	16140	16120	16140	16100	132
654	20241230	103900	1988025590	16120	16130	16130	16090	1400
655	20241230	103800	1965448450	16080	16090	16100	16080	139
656	20241230	103700	1963211760	16100	16150	16150	16100	2226
657	20241230	103600	1927279250	16150	16140	16160	16140	1136
658	20241230	103500	1908943590	16140	16140	16140	16140	17
659	20241230	103400	1908669210	16150	16150	16150	16140	385
660	20241230	103300	1902452060	16150	16120	16150	16100	1064
661	20241230	103200	1885303060	16110	16170	16170	16100	1911
662	20241230	103100	1854446040	16160	16160	16170	16130	1265
663	20241230	103000	1833992830	16120	16150	16170	16120	153
664	20241230	102900	1831524090	16130	16150	16160	16130	1638
665	20241230	102800	1805061220	16140	16100	16150	16080	568
666	20241230	102700	1795904010	16090	16090	16120	16070	981
667	20241230	102600	1780103010	16090	16080	16110	16080	20
668	20241230	102500	1779781010	16070	16120	16120	16070	491
669	20241230	102400	1771872490	16100	16120	16130	16100	199
670	20241230	102300	1768667000	16130	16130	16130	16100	548
671	20241230	102200	1759828480	16130	16170	16170	16130	276
672	20241230	102100	1755372640	16100	16180	16180	16100	98
673	20241230	102000	1753794280	16100	16120	16190	16100	9353
674	20241230	101900	1602654240	16090	16100	16130	16080	2332
675	20241230	101800	1565051430	16110	16110	16110	16040	265
676	20241230	101700	1560795360	16030	16030	16100	16020	2247
677	20241230	101600	1524645710	16030	16030	16040	16010	386
678	20241230	101500	1518458410	16030	16020	16040	16010	76
679	20241230	101400	1517239960	16030	16010	16050	16010	1569
680	20241230	101300	1492077770	16010	16030	16030	16010	1263
681	20241230	101200	1471851980	16030	16060	16070	16030	1082
682	20241230	101100	1454483150	16060	16110	16130	16060	625
683	20241230	101000	1444421520	16120	16060	16120	16060	339
684	20241230	100900	1438961730	16050	16060	16110	16050	223
685	20241230	100800	1435379710	16060	16040	16110	16040	117
686	20241230	100700	1433501310	16120	16050	16120	16030	990
687	20241230	100600	1417606420	16100	16020	16100	16020	2069
688	20241230	100500	1384338310	16040	16100	16100	16040	781
689	20241230	100400	1371777560	16100	16100	16150	16100	1009
690	20241230	100300	1355499850	16100	16120	16120	16090	577
691	20241230	100200	1346207820	16120	16160	16160	16120	1195
692	20241230	100100	1326909590	16160	16170	16180	16150	717
693	20241230	100000	1315318620	16160	16140	16170	16130	1884
694	20241230	095900	1284866550	16140	16090	16170	16070	3565
695	20241230	095800	1227357090	16090	16110	16120	16090	547
696	20241230	095700	1218545390	16110	16100	16130	16100	414
697	20241230	095600	1211877760	16100	16080	16100	16080	161
698	20241230	095500	1209285860	16080	16050	16100	16050	3409
699	20241230	095400	1154436220	16050	16070	16070	16050	594
700	20241230	095300	1144892680	16070	16040	16070	16030	914
701	20241230	095200	1130212070	16050	15990	16050	15990	3846
702	20241230	095100	1068557320	16000	15990	16010	15990	260
703	20241230	095000	1064396270	15980	16000	16000	15980	451
704	20241230	094900	1057183410	16000	16030	16030	16000	325
705	20241230	094800	1051974900	16010	16020	16030	16000	248
706	20241230	094700	1047999810	16030	16010	16040	15970	1819
707	20241230	094600	1018873300	16020	15980	16020	15970	1698
708	20241230	094500	991725450	16000	15990	16000	15980	300
709	20241230	094400	986928700	15990	16020	16040	15990	1025
710	20241230	094300	970523200	16020	15980	16030	15970	4931
711	20241230	094200	891644910	15960	15980	15990	15960	1328
712	20241230	094100	870415450	15980	15960	15980	15950	703
713	20241230	094000	859193630	15970	15970	15980	15950	1258
714	20241230	093900	839103280	15970	15960	15980	15930	653
715	20241230	093800	828674200	15930	15950	15950	15920	1078
716	20241230	093700	811489360	15920	15920	15960	15900	2691
717	20241230	093600	768586650	15900	15870	15920	15860	1513
718	20241230	093500	744566030	15870	15870	15890	15870	251
719	20241230	093400	740581780	15870	15910	15910	15870	299
720	20241230	093300	735827640	15870	15870	15900	15860	434
721	20241230	093200	728937230	15870	15890	15930	15870	957
722	20241230	093100	713732260	15890	15940	15950	15890	2959
723	20241230	093000	666656560	15930	15900	15960	15900	439
724	20241230	092900	659664700	15900	15980	15980	15900	3388
725	20241230	092800	605598380	15980	15930	16000	15930	2626
726	20241230	092700	563641170	15930	15830	15940	15820	2710
727	20241230	092600	520599800	15840	15750	15840	15750	2165
728	20241230	092500	486382950	15750	15750	15780	15740	1234
729	20241230	092400	466944940	15750	15780	15780	15720	1508
730	20241230	092300	443181010	15760	15800	15820	15760	1401
731	20241230	092200	421073050	15820	15740	15830	15740	1965
732	20241230	092100	390048630	15760	15730	15780	15710	3306
733	20241230	092000	337928340	15710	15710	15750	15710	660
734	20241230	091900	327540200	15710	15740	15750	15700	1912
735	20241230	091800	297457430	15750	15620	15750	15620	1899
736	20241230	091700	267670970	15620	15580	15650	15560	1813
737	20241230	091600	239362240	15590	15530	15590	15490	1889
738	20241230	091500	209999660	15490	15500	15540	15490	944
739	20241230	091400	195337630	15490	15530	15540	15490	1545
740	20241230	091300	171343960	15530	15510	15540	15480	1063
741	20241230	091200	154842490	15520	15470	15520	15470	1231
742	20241230	091100	135753100	15470	15440	15540	15430	1341
743	20241230	091000	114989900	15430	15430	15450	15420	370
744	20241230	090900	109277560	15440	15410	15440	15400	329
745	20241230	090800	104203120	15440	15400	15470	15380	437
746	20241230	090700	97461970	15480	15330	15490	15330	879
747	20241230	090600	83944430	15350	15290	15350	15270	355
748	20241230	090500	78507420	15290	15300	15300	15240	123
749	20241230	090400	76626760	15220	15350	15350	15220	495
750	20241230	090300	69049990	15330	15300	15360	15290	602
751	20241230	090200	59821620	15250	15170	15270	15150	1608
752	20241230	090100	35312270	15130	15220	15240	15130	1059
753	20241230	090000	19242820	15230	15200	15230	15150	1266