KissMeData/413630/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	213800	662696235	2440	2440	2440	2440	2940
3	20241204	213700	662696235	2440	2440	2440	2440	0
4	20241204	213600	662696235	2440	2440	2440	2440	0
5	20241204	213500	662696235	2440	2440	2440	2440	0
6	20241204	213400	662696235	2440	2440	2440	2440	0
7	20241204	213300	662696235	2440	2440	2440	2440	0
8	20241204	213200	662696235	2440	2440	2440	2440	0
9	20241204	213100	662696235	2440	2440	2440	2440	0
10	20241204	213000	662696235	2440	2440	2440	2440	0
11	20241204	212900	662696235	2440	2440	2440	2440	0
12	20241204	212800	662696235	2440	2440	2440	2440	0
13	20241204	212700	662696235	2440	2440	2440	2440	0
14	20241204	212600	662696235	2440	2440	2440	2440	0
15	20241204	212500	662696235	2440	2440	2440	2440	0
16	20241204	212400	662696235	2440	2440	2440	2440	0
17	20241204	212300	662696235	2440	2440	2440	2440	0
18	20241204	212200	662696235	2440	2440	2440	2440	0
19	20241204	212100	662696235	2440	2440	2440	2440	0
20	20241204	212000	662696235	2440	2440	2440	2440	0
21	20241204	211900	662696235	2440	2440	2440	2440	0
22	20241204	211800	662696235	2440	2440	2440	2440	0
23	20241204	211700	662696235	2440	2440	2440	2440	0
24	20241204	211600	662696235	2440	2440	2440	2440	0
25	20241204	211500	662696235	2440	2440	2440	2440	0
26	20241204	211400	662696235	2440	2440	2440	2440	0
27	20241204	211300	662696235	2440	2440	2440	2440	0
28	20241204	211200	662696235	2440	2440	2440	2440	0
29	20241204	211100	662696235	2440	2440	2440	2440	0
30	20241204	211000	662696235	2440	2440	2440	2440	0
31	20241204	210900	662696235	2440	2440	2440	2440	0
32	20241204	210800	662696235	2440	2440	2440	2440	2940
33	20241204	210700	662696235	2440	2440	2440	2440	0
34	20241204	210600	662696235	2440	2440	2440	2440	0
35	20241204	210500	662696235	2440	2440	2440	2440	0
36	20241204	210400	662696235	2440	2440	2440	2440	0
37	20241204	210300	662696235	2440	2440	2440	2440	0
38	20241204	210200	662696235	2440	2440	2440	2440	0
39	20241204	210100	662696235	2440	2440	2440	2440	0
40	20241204	210000	662696235	2440	2440	2440	2440	0
41	20241204	205900	662696235	2440	2440	2440	2440	0
42	20241204	205800	662696235	2440	2440	2440	2440	0
43	20241204	205700	662696235	2440	2440	2440	2440	0
44	20241204	205600	662696235	2440	2440	2440	2440	0
45	20241204	205500	662696235	2440	2440	2440	2440	0
46	20241204	205400	662696235	2440	2440	2440	2440	0
47	20241204	205300	662696235	2440	2440	2440	2440	0
48	20241204	205200	662696235	2440	2440	2440	2440	0
49	20241204	205100	662696235	2440	2440	2440	2440	0
50	20241204	205000	662696235	2440	2440	2440	2440	0
51	20241204	204900	662696235	2440	2440	2440	2440	0
52	20241204	204800	662696235	2440	2440	2440	2440	0
53	20241204	204700	662696235	2440	2440	2440	2440	0
54	20241204	204600	662696235	2440	2440	2440	2440	0
55	20241204	204500	662696235	2440	2440	2440	2440	0
56	20241204	204400	662696235	2440	2440	2440	2440	0
57	20241204	204300	662696235	2440	2440	2440	2440	0
58	20241204	204200	662696235	2440	2440	2440	2440	0
59	20241204	204100	662696235	2440	2440	2440	2440	0
60	20241204	204000	662696235	2440	2440	2440	2440	0
61	20241204	203900	662696235	2440	2440	2440	2440	0
62	20241204	203800	662696235	2440	2440	2440	2440	2940
63	20241204	203700	662696235	2440	2440	2440	2440	0
64	20241204	203600	662696235	2440	2440	2440	2440	0
65	20241204	203500	662696235	2440	2440	2440	2440	0
66	20241204	203400	662696235	2440	2440	2440	2440	0
67	20241204	203300	662696235	2440	2440	2440	2440	0
68	20241204	203200	662696235	2440	2440	2440	2440	0
69	20241204	203100	662696235	2440	2440	2440	2440	0
70	20241204	203000	662696235	2440	2440	2440	2440	0
71	20241204	202900	662696235	2440	2440	2440	2440	0
72	20241204	202800	662696235	2440	2440	2440	2440	0
73	20241204	202700	662696235	2440	2440	2440	2440	0
74	20241204	202600	662696235	2440	2440	2440	2440	0
75	20241204	202500	662696235	2440	2440	2440	2440	0
76	20241204	202400	662696235	2440	2440	2440	2440	0
77	20241204	202300	662696235	2440	2440	2440	2440	0
78	20241204	202200	662696235	2440	2440	2440	2440	0
79	20241204	202100	662696235	2440	2440	2440	2440	0
80	20241204	202000	662696235	2440	2440	2440	2440	0
81	20241204	201900	662696235	2440	2440	2440	2440	0
82	20241204	201800	662696235	2440	2440	2440	2440	0
83	20241204	201700	662696235	2440	2440	2440	2440	0
84	20241204	201600	662696235	2440	2440	2440	2440	0
85	20241204	201500	662696235	2440	2440	2440	2440	0
86	20241204	201400	662696235	2440	2440	2440	2440	0
87	20241204	201300	662696235	2440	2440	2440	2440	0
88	20241204	201200	662696235	2440	2440	2440	2440	0
89	20241204	201100	662696235	2440	2440	2440	2440	0
90	20241204	201000	662696235	2440	2440	2440	2440	0
91	20241204	200900	662696235	2440	2440	2440	2440	0
92	20241204	200800	662696235	2440	2440	2440	2440	2940
93	20241204	200700	662696235	2440	2440	2440	2440	0
94	20241204	200600	662696235	2440	2440	2440	2440	0
95	20241204	200500	662696235	2440	2440	2440	2440	0
96	20241204	200400	662696235	2440	2440	2440	2440	0
97	20241204	200300	662696235	2440	2440	2440	2440	0
98	20241204	200200	662696235	2440	2440	2440	2440	0
99	20241204	200100	662696235	2440	2440	2440	2440	0
100	20241204	200000	662696235	2440	2440	2440	2440	0
101	20241204	195900	662696235	2440	2440	2440	2440	0
102	20241204	195800	662696235	2440	2440	2440	2440	0
103	20241204	195700	662696235	2440	2440	2440	2440	0
104	20241204	195600	662696235	2440	2440	2440	2440	0
105	20241204	195500	662696235	2440	2440	2440	2440	0
106	20241204	195400	662696235	2440	2440	2440	2440	0
107	20241204	195300	662696235	2440	2440	2440	2440	0
108	20241204	195200	662696235	2440	2440	2440	2440	0
109	20241204	195100	662696235	2440	2440	2440	2440	0
110	20241204	195000	662696235	2440	2440	2440	2440	0
111	20241204	194900	662696235	2440	2440	2440	2440	0
112	20241204	194800	662696235	2440	2440	2440	2440	0
113	20241204	194700	662696235	2440	2440	2440	2440	0
114	20241204	194600	662696235	2440	2440	2440	2440	0
115	20241204	194500	662696235	2440	2440	2440	2440	0
116	20241204	194400	662696235	2440	2440	2440	2440	0
117	20241204	194300	662696235	2440	2440	2440	2440	0
118	20241204	194200	662696235	2440	2440	2440	2440	0
119	20241204	194100	662696235	2440	2440	2440	2440	0
120	20241204	194000	662696235	2440	2440	2440	2440	0
121	20241204	193900	662696235	2440	2440	2440	2440	0
122	20241204	193800	662696235	2440	2440	2440	2440	2940
123	20241204	193700	662696235	2440	2440	2440	2440	0
124	20241204	193600	662696235	2440	2440	2440	2440	0
125	20241204	193500	662696235	2440	2440	2440	2440	0
126	20241204	193400	662696235	2440	2440	2440	2440	0
127	20241204	193300	662696235	2440	2440	2440	2440	0
128	20241204	193200	662696235	2440	2440	2440	2440	0
129	20241204	193100	662696235	2440	2440	2440	2440	0
130	20241204	193000	662696235	2440	2440	2440	2440	0
131	20241204	192900	662696235	2440	2440	2440	2440	0
132	20241204	192800	662696235	2440	2440	2440	2440	0
133	20241204	192700	662696235	2440	2440	2440	2440	0
134	20241204	192600	662696235	2440	2440	2440	2440	0
135	20241204	192500	662696235	2440	2440	2440	2440	0
136	20241204	192400	662696235	2440	2440	2440	2440	0
137	20241204	192300	662696235	2440	2440	2440	2440	0
138	20241204	192200	662696235	2440	2440	2440	2440	0
139	20241204	192100	662696235	2440	2440	2440	2440	0
140	20241204	192000	662696235	2440	2440	2440	2440	0
141	20241204	191900	662696235	2440	2440	2440	2440	0
142	20241204	191800	662696235	2440	2440	2440	2440	0
143	20241204	191700	662696235	2440	2440	2440	2440	0
144	20241204	191600	662696235	2440	2440	2440	2440	0
145	20241204	191500	662696235	2440	2440	2440	2440	0
146	20241204	191400	662696235	2440	2440	2440	2440	0
147	20241204	191300	662696235	2440	2440	2440	2440	0
148	20241204	191200	662696235	2440	2440	2440	2440	0
149	20241204	191100	662696235	2440	2440	2440	2440	0
150	20241204	191000	662696235	2440	2440	2440	2440	0
151	20241204	190900	662696235	2440	2440	2440	2440	0
152	20241204	190800	662696235	2440	2440	2440	2440	2940
153	20241204	190700	662696235	2440	2440	2440	2440	0
154	20241204	190600	662696235	2440	2440	2440	2440	0
155	20241204	190500	662696235	2440	2440	2440	2440	0
156	20241204	190400	662696235	2440	2440	2440	2440	0
157	20241204	190300	662696235	2440	2440	2440	2440	0
158	20241204	190200	662696235	2440	2440	2440	2440	0
159	20241204	190100	662696235	2440	2440	2440	2440	0
160	20241204	190000	662696235	2440	2440	2440	2440	0
161	20241204	185900	662696235	2440	2440	2440	2440	0
162	20241204	185800	662696235	2440	2440	2440	2440	0
163	20241204	185700	662696235	2440	2440	2440	2440	0
164	20241204	185600	662696235	2440	2440	2440	2440	0
165	20241204	185500	662696235	2440	2440	2440	2440	0
166	20241204	185400	662696235	2440	2440	2440	2440	0
167	20241204	185300	662696235	2440	2440	2440	2440	0
168	20241204	185200	662696235	2440	2440	2440	2440	0
169	20241204	185100	662696235	2440	2440	2440	2440	0
170	20241204	185000	662696235	2440	2440	2440	2440	0
171	20241204	184900	662696235	2440	2440	2440	2440	0
172	20241204	184800	662696235	2440	2440	2440	2440	0
173	20241204	184700	662696235	2440	2440	2440	2440	0
174	20241204	184600	662696235	2440	2440	2440	2440	0
175	20241204	184500	662696235	2440	2440	2440	2440	0
176	20241204	184400	662696235	2440	2440	2440	2440	0
177	20241204	184300	662696235	2440	2440	2440	2440	0
178	20241204	184200	662696235	2440	2440	2440	2440	0
179	20241204	184100	662696235	2440	2440	2440	2440	0
180	20241204	184000	662696235	2440	2440	2440	2440	0
181	20241204	183900	662696235	2440	2440	2440	2440	0
182	20241204	183800	662696235	2440	2440	2440	2440	2940
183	20241204	183700	662696235	2440	2440	2440	2440	0
184	20241204	183600	662696235	2440	2440	2440	2440	0
185	20241204	183500	662696235	2440	2440	2440	2440	0
186	20241204	183400	662696235	2440	2440	2440	2440	0
187	20241204	183300	662696235	2440	2440	2440	2440	0
188	20241204	183200	662696235	2440	2440	2440	2440	0
189	20241204	183100	662696235	2440	2440	2440	2440	0
190	20241204	183000	662696235	2440	2440	2440	2440	0
191	20241204	182900	662696235	2440	2440	2440	2440	0
192	20241204	182800	662696235	2440	2440	2440	2440	0
193	20241204	182700	662696235	2440	2440	2440	2440	0
194	20241204	182600	662696235	2440	2440	2440	2440	0
195	20241204	182500	662696235	2440	2440	2440	2440	0
196	20241204	182400	662696235	2440	2440	2440	2440	0
197	20241204	182300	662696235	2440	2440	2440	2440	0
198	20241204	182200	662696235	2440	2440	2440	2440	0
199	20241204	182100	662696235	2440	2440	2440	2440	0
200	20241204	182000	662696235	2440	2440	2440	2440	0
201	20241204	181900	662696235	2440	2440	2440	2440	0
202	20241204	181800	662696235	2440	2440	2440	2440	0
203	20241204	181700	662696235	2440	2440	2440	2440	0
204	20241204	181600	662696235	2440	2440	2440	2440	0
205	20241204	181500	662696235	2440	2440	2440	2440	0
206	20241204	181400	662696235	2440	2440	2440	2440	0
207	20241204	181300	662696235	2440	2440	2440	2440	0
208	20241204	181200	662696235	2440	2440	2440	2440	0
209	20241204	181100	662696235	2440	2440	2440	2440	0
210	20241204	181000	662696235	2440	2440	2440	2440	0
211	20241204	180900	662696235	2440	2440	2440	2440	0
212	20241204	180800	662696235	2440	2440	2440	2440	2940
213	20241204	180700	662696235	2440	2440	2440	2440	0
214	20241204	180600	662696235	2440	2440	2440	2440	0
215	20241204	180500	662696235	2440	2440	2440	2440	0
216	20241204	180400	662696235	2440	2440	2440	2440	0
217	20241204	180300	662696235	2440	2440	2440	2440	0
218	20241204	180200	662696235	2440	2440	2440	2440	0
219	20241204	180100	662696235	2440	2440	2440	2440	0
220	20241204	180000	662696235	2440	2440	2440	2440	0
221	20241204	175900	662696235	2440	2440	2440	2440	0
222	20241204	175800	662696235	2440	2440	2440	2440	0
223	20241204	175700	662696235	2440	2440	2440	2440	0
224	20241204	175600	662696235	2440	2440	2440	2440	0
225	20241204	175500	662696235	2440	2440	2440	2440	0
226	20241204	175400	662696235	2440	2440	2440	2440	0
227	20241204	175300	662696235	2440	2440	2440	2440	0
228	20241204	175200	662696235	2440	2440	2440	2440	0
229	20241204	175100	662696235	2440	2440	2440	2440	0
230	20241204	175000	662696235	2440	2440	2440	2440	0
231	20241204	174900	662696235	2440	2440	2440	2440	0
232	20241204	174800	662696235	2440	2440	2440	2440	0
233	20241204	174700	662696235	2440	2440	2440	2440	0
234	20241204	174600	662696235	2440	2440	2440	2440	0
235	20241204	174500	662696235	2440	2440	2440	2440	0
236	20241204	174400	662696235	2440	2440	2440	2440	0
237	20241204	174300	662696235	2440	2440	2440	2440	0
238	20241204	174200	662696235	2440	2440	2440	2440	0
239	20241204	174100	662696235	2440	2440	2440	2440	0
240	20241204	174000	662696235	2440	2440	2440	2440	0
241	20241204	173900	662696235	2440	2440	2440	2440	0
242	20241204	173800	662696235	2440	2440	2440	2440	2940
243	20241204	173700	662696235	2440	2440	2440	2440	0
244	20241204	173600	662696235	2440	2440	2440	2440	0
245	20241204	173500	662696235	2440	2440	2440	2440	0
246	20241204	173400	662696235	2440	2440	2440	2440	0
247	20241204	173300	662696235	2440	2440	2440	2440	0
248	20241204	173200	662696235	2440	2440	2440	2440	0
249	20241204	173100	662696235	2440	2440	2440	2440	0
250	20241204	173000	662696235	2440	2440	2440	2440	0
251	20241204	172900	662696235	2440	2440	2440	2440	0
252	20241204	172800	662696235	2440	2440	2440	2440	0
253	20241204	172700	662696235	2440	2440	2440	2440	0
254	20241204	172600	662696235	2440	2440	2440	2440	0
255	20241204	172500	662696235	2440	2440	2440	2440	0
256	20241204	172400	662696235	2440	2440	2440	2440	0
257	20241204	172300	662696235	2440	2440	2440	2440	0
258	20241204	172200	662696235	2440	2440	2440	2440	0
259	20241204	172100	662696235	2440	2440	2440	2440	0
260	20241204	172000	662696235	2440	2440	2440	2440	0
261	20241204	171900	662696235	2440	2440	2440	2440	0
262	20241204	171800	662696235	2440	2440	2440	2440	0
263	20241204	171700	662696235	2440	2440	2440	2440	0
264	20241204	171600	662696235	2440	2440	2440	2440	0
265	20241204	171500	662696235	2440	2440	2440	2440	0
266	20241204	171400	662696235	2440	2440	2440	2440	0
267	20241204	171300	662696235	2440	2440	2440	2440	0
268	20241204	171200	662696235	2440	2440	2440	2440	0
269	20241204	171100	662696235	2440	2440	2440	2440	0
270	20241204	171000	662696235	2440	2440	2440	2440	0
271	20241204	170900	662696235	2440	2440	2440	2440	0
272	20241204	170800	662696235	2440	2440	2440	2440	2940
273	20241204	170700	662696235	2440	2440	2440	2440	0
274	20241204	170600	662696235	2440	2440	2440	2440	0
275	20241204	170500	662696235	2440	2440	2440	2440	0
276	20241204	170400	662696235	2440	2440	2440	2440	0
277	20241204	170300	662696235	2440	2440	2440	2440	0
278	20241204	170200	662696235	2440	2440	2440	2440	0
279	20241204	170100	662696235	2440	2440	2440	2440	0
280	20241204	170000	662696235	2440	2440	2440	2440	0
281	20241204	165900	662696235	2440	2440	2440	2440	0
282	20241204	165800	662696235	2440	2440	2440	2440	0
283	20241204	165700	662696235	2440	2440	2440	2440	0
284	20241204	165600	662696235	2440	2440	2440	2440	0
285	20241204	165500	662696235	2440	2440	2440	2440	0
286	20241204	165400	662696235	2440	2440	2440	2440	0
287	20241204	165300	662696235	2440	2440	2440	2440	0
288	20241204	165200	662696235	2440	2440	2440	2440	0
289	20241204	165100	662696235	2440	2440	2440	2440	0
290	20241204	165000	662696235	2440	2440	2440	2440	0
291	20241204	164900	662696235	2440	2440	2440	2440	0
292	20241204	164800	662696235	2440	2440	2440	2440	0
293	20241204	164700	662696235	2440	2440	2440	2440	0
294	20241204	164600	662696235	2440	2440	2440	2440	0
295	20241204	164500	662696235	2440	2440	2440	2440	0
296	20241204	164400	662696235	2440	2440	2440	2440	0
297	20241204	164300	662696235	2440	2440	2440	2440	0
298	20241204	164200	662696235	2440	2440	2440	2440	0
299	20241204	164100	662696235	2440	2440	2440	2440	0
300	20241204	164000	662696235	2440	2440	2440	2440	0
301	20241204	163900	662696235	2440	2440	2440	2440	0
302	20241204	163800	662696235	2440	2440	2440	2440	2940
303	20241204	163700	662696235	2440	2440	2440	2440	0
304	20241204	163600	662696235	2440	2440	2440	2440	0
305	20241204	163500	662696235	2440	2440	2440	2440	0
306	20241204	163400	662696235	2440	2440	2440	2440	0
307	20241204	163300	662696235	2440	2440	2440	2440	0
308	20241204	163200	662696235	2440	2440	2440	2440	0
309	20241204	163100	662696235	2440	2440	2440	2440	0
310	20241204	163000	662696235	2440	2440	2440	2440	0
311	20241204	162900	662696235	2440	2440	2440	2440	0
312	20241204	162800	662696235	2440	2440	2440	2440	0
313	20241204	162700	662696235	2440	2440	2440	2440	0
314	20241204	162600	662696235	2440	2440	2440	2440	0
315	20241204	162500	662696235	2440	2440	2440	2440	0
316	20241204	162400	662696235	2440	2440	2440	2440	0
317	20241204	162300	662696235	2440	2440	2440	2440	0
318	20241204	162200	662696235	2440	2440	2440	2440	0
319	20241204	162100	662696235	2440	2440	2440	2440	0
320	20241204	162000	662696235	2440	2440	2440	2440	0
321	20241204	161900	662696235	2440	2440	2440	2440	0
322	20241204	161800	662696235	2440	2440	2440	2440	0
323	20241204	161700	662696235	2440	2440	2440	2440	0
324	20241204	161600	662696235	2440	2440	2440	2440	0
325	20241204	161500	662696235	2440	2440	2440	2440	0
326	20241204	161400	662696235	2440	2440	2440	2440	0
327	20241204	161300	662696235	2440	2440	2440	2440	0
328	20241204	161200	662696235	2440	2440	2440	2440	0
329	20241204	161100	662696235	2440	2440	2440	2440	0
330	20241204	161000	662696235	2440	2440	2440	2440	0
331	20241204	160900	662696235	2440	2440	2440	2440	0
332	20241204	160800	662696235	2440	2440	2440	2440	2940
333	20241204	160700	662696235	2440	2440	2440	2440	0
334	20241204	160600	662696235	2440	2440	2440	2440	0
335	20241204	160500	662696235	2440	2440	2440	2440	0
336	20241204	160400	662696235	2440	2440	2440	2440	0
337	20241204	160300	662696235	2440	2440	2440	2440	0
338	20241204	160200	662696235	2440	2440	2440	2440	0
339	20241204	160100	662696235	2440	2440	2440	2440	0
340	20241204	160000	662696235	2440	2440	2440	2440	0
341	20241204	155900	662696235	2440	2440	2440	2440	0
342	20241204	155800	662696235	2440	2440	2440	2440	0
343	20241204	155700	662696235	2440	2440	2440	2440	0
344	20241204	155600	662696235	2440	2440	2440	2440	0
345	20241204	155500	662696235	2440	2440	2440	2440	0
346	20241204	155400	662696235	2440	2440	2440	2440	0
347	20241204	155300	662696235	2440	2440	2440	2440	0
348	20241204	155200	662696235	2440	2440	2440	2440	0
349	20241204	155100	662696235	2440	2440	2440	2440	0
350	20241204	155000	662696235	2440	2440	2440	2440	0
351	20241204	154900	662696235	2440	2440	2440	2440	0
352	20241204	154800	662696235	2440	2440	2440	2440	0
353	20241204	154700	662696235	2440	2440	2440	2440	0
354	20241204	154600	662696235	2440	2440	2440	2440	0
355	20241204	154500	662696235	2440	2440	2440	2440	0
356	20241204	154400	662696235	2440	2440	2440	2440	0
357	20241204	154300	662696235	2440	2440	2440	2440	0
358	20241204	154200	662696235	2440	2440	2440	2440	0
359	20241204	154100	662696235	2440	2440	2440	2440	0
360	20241204	154000	662696235	2440	2440	2440	2440	0
361	20241204	153900	662696235	2440	2440	2440	2440	0
362	20241204	153800	662696235	2440	2440	2440	2440	2940
363	20241204	153700	662696235	2440	2440	2440	2440	0
364	20241204	153600	662696235	2440	2440	2440	2440	0
365	20241204	153500	662696235	2440	2440	2440	2440	0
366	20241204	153400	662696235	2440	2440	2440	2440	0
367	20241204	153300	662696235	2440	2440	2440	2440	0
368	20241204	153200	662696235	2440	2440	2440	2440	0
369	20241204	153100	662696235	2440	2440	2440	2440	0
370	20241204	153000	662696235	2440	2440	2440	2440	2940
371	20241204	152900	655522635	2450	2450	2450	2450	0
372	20241204	152800	655522635	2450	2450	2450	2450	0
373	20241204	152700	655522635	2450	2450	2450	2450	0
374	20241204	152600	655522635	2450	2450	2450	2450	0
375	20241204	152500	655522635	2450	2450	2450	2450	0
376	20241204	152400	655522635	2450	2450	2450	2450	0
377	20241204	152300	655522635	2450	2450	2450	2450	0
378	20241204	152200	655522635	2450	2450	2450	2450	0
379	20241204	152100	655522635	2450	2450	2450	2450	0
380	20241204	152000	655522635	2450	2450	2450	2450	0
381	20241204	151900	655522635	2450	2440	2450	2440	2802
382	20241204	151800	648685735	2450	2450	2450	2450	0
383	20241204	151700	648685735	2450	2440	2450	2440	505
384	20241204	151600	647453525	2450	2445	2450	2440	3156
385	20241204	151500	639741860	2445	2445	2445	2445	501
386	20241204	151400	638516915	2450	2460	2460	2445	932
387	20241204	151300	636237990	2450	2450	2450	2450	1700
388	20241204	151200	632072990	2450	2460	2460	2450	1261
389	20241204	151100	628983530	2450	2450	2450	2450	0
390	20241204	151000	628983530	2450	2450	2450	2450	670
391	20241204	150900	627342030	2465	2465	2465	2465	0
392	20241204	150800	627342030	2465	2465	2465	2465	0
393	20241204	150700	627342030	2465	2465	2465	2465	0
394	20241204	150600	627342030	2465	2465	2465	2465	0
395	20241204	150500	627342030	2465	2465	2465	2465	0
396	20241204	150400	627342030	2465	2465	2465	2465	3529
397	20241204	150300	618643045	2460	2455	2460	2455	1768
398	20241204	150200	614293795	2450	2450	2450	2450	0
399	20241204	150100	614293795	2450	2450	2460	2450	73
400	20241204	150000	614114385	2450	2460	2460	2450	79
401	20241204	145900	613920475	2460	2460	2460	2460	124
402	20241204	145800	613615435	2450	2450	2450	2450	57
403	20241204	145700	613475785	2445	2445	2460	2445	2401
404	20241204	145600	607592975	2450	2450	2450	2450	305
405	20241204	145500	606845725	2450	2445	2450	2445	151
406	20241204	145400	606475785	2445	2445	2445	2445	102
407	20241204	145300	606226395	2445	2445	2445	2445	4
408	20241204	145200	606216615	2445	2450	2450	2445	1219
409	20241204	145100	603231125	2460	2460	2460	2460	119
410	20241204	145000	602938385	2465	2465	2465	2465	1
411	20241204	144900	602935920	2450	2450	2465	2450	6606
412	20241204	144800	586731155	2450	2450	2450	2450	9
413	20241204	144700	586709105	2450	2465	2465	2450	3000
414	20241204	144600	579343490	2475	2475	2480	2460	2313
415	20241204	144500	573627260	2475	2475	2475	2475	2
416	20241204	144400	573622310	2455	2470	2470	2455	293
417	20241204	144300	572902230	2470	2450	2480	2450	4828
418	20241204	144200	561023835	2445	2445	2445	2445	1000
419	20241204	144100	558578835	2455	2445	2455	2445	2
420	20241204	144000	558573935	2455	2470	2470	2445	2595
421	20241204	143900	552206980	2475	2475	2475	2475	1
422	20241204	143800	552204505	2465	2465	2465	2465	0
423	20241204	143700	552204505	2465	2475	2475	2465	350
424	20241204	143600	551340950	2480	2460	2480	2460	1774
425	20241204	143500	546953600	2460	2455	2460	2455	278
426	20241204	143400	546270960	2455	2485	2485	2455	3525
427	20241204	143300	537540795	2500	2505	2510	2495	92
428	20241204	143200	537310590	2510	2495	2510	2495	535
429	20241204	143100	535972095	2495	2500	2500	2480	754
430	20241204	143000	534098560	2495	2440	2525	2440	51238
431	20241204	142900	406845340	2445	2410	2445	2410	4715
432	20241204	142800	395390085	2410	2400	2410	2400	2
433	20241204	142700	395385275	2410	2395	2410	2395	95
434	20241204	142600	395157720	2415	2400	2415	2395	302
435	20241204	142500	394434370	2415	2415	2415	2415	0
436	20241204	142400	394434370	2415	2415	2415	2415	0
437	20241204	142300	394434370	2415	2400	2415	2400	9
438	20241204	142200	394412755	2400	2405	2415	2395	2802
439	20241204	142100	387691785	2410	2425	2425	2410	2
440	20241204	142000	387686950	2400	2415	2415	2400	2000
441	20241204	141900	382876940	2425	2425	2425	2425	0
442	20241204	141800	382876940	2425	2425	2425	2425	0
443	20241204	141700	382876940	2425	2425	2425	2425	1
444	20241204	141600	382874515	2425	2415	2425	2415	485
445	20241204	141500	381700650	2415	2415	2415	2415	0
446	20241204	141400	381700650	2415	2415	2415	2415	0
447	20241204	141300	381700650	2415	2415	2415	2415	2
448	20241204	141200	381695820	2415	2415	2415	2415	86
449	20241204	141100	381488130	2415	2420	2420	2415	301
450	20241204	141000	380759715	2420	2420	2420	2420	0
451	20241204	140900	380759715	2420	2420	2420	2420	0
452	20241204	140800	380759715	2420	2420	2420	2420	0
453	20241204	140700	380759715	2420	2420	2420	2420	1
454	20241204	140600	380757295	2425	2425	2425	2425	0
455	20241204	140500	380757295	2425	2425	2425	2425	20
456	20241204	140400	380708795	2410	2410	2410	2410	24
457	20241204	140300	380650955	2425	2415	2425	2415	4
458	20241204	140200	380641285	2410	2410	2410	2410	1
459	20241204	140100	380638875	2425	2425	2425	2425	0
460	20241204	140000	380638875	2425	2425	2425	2425	0
461	20241204	135900	380638875	2425	2425	2425	2425	0
462	20241204	135800	380638875	2425	2425	2425	2425	3
463	20241204	135700	380631600	2415	2420	2420	2415	1249
464	20241204	135600	377609220	2425	2425	2425	2425	0
465	20241204	135500	377609220	2425	2425	2425	2425	0
466	20241204	135400	377609220	2425	2425	2425	2425	0
467	20241204	135300	377609220	2425	2420	2425	2420	3
468	20241204	135200	377601955	2420	2420	2420	2420	5
469	20241204	135100	377589855	2420	2420	2420	2420	11
470	20241204	135000	377563235	2425	2425	2425	2425	0
471	20241204	134900	377563235	2425	2425	2425	2425	1
472	20241204	134800	377560810	2420	2415	2420	2415	7
473	20241204	134700	377543875	2420	2420	2420	2420	0
474	20241204	134600	377543875	2420	2420	2420	2420	2
475	20241204	134500	377539035	2415	2415	2415	2415	2
476	20241204	134400	377534205	2425	2425	2425	2425	0
477	20241204	134300	377534205	2425	2425	2425	2425	0
478	20241204	134200	377534205	2425	2425	2425	2425	0
479	20241204	134100	377534205	2425	2410	2425	2410	21
480	20241204	134000	377483445	2415	2415	2415	2415	5
481	20241204	133900	377471370	2410	2410	2410	2410	5
482	20241204	133800	377459320	2415	2415	2415	2415	0
483	20241204	133700	377459320	2415	2405	2415	2405	206
484	20241204	133600	376963830	2410	2410	2410	2410	0
485	20241204	133500	376963830	2410	2410	2410	2410	0
486	20241204	133400	376963830	2410	2410	2410	2410	56
487	20241204	133300	376828870	2415	2415	2415	2415	0
488	20241204	133200	376828870	2415	2415	2415	2415	0
489	20241204	133100	376828870	2415	2415	2415	2415	0
490	20241204	133000	376828870	2415	2415	2415	2415	0
491	20241204	132900	376828870	2415	2415	2415	2415	10
492	20241204	132800	376804720	2405	2405	2405	2405	500
493	20241204	132700	375602220	2410	2410	2410	2410	10
494	20241204	132600	375578120	2410	2410	2410	2410	0
495	20241204	132500	375578120	2410	2410	2410	2410	1400
496	20241204	132400	372204120	2410	2410	2410	2410	500
497	20241204	132300	370999120	2405	2405	2405	2405	1
498	20241204	132200	370996715	2405	2410	2410	2405	133
499	20241204	132100	370676250	2410	2410	2410	2410	1
500	20241204	132000	370673840	2420	2420	2420	2420	0
501	20241204	131900	370673840	2420	2420	2420	2420	0
502	20241204	131800	370673840	2420	2420	2420	2420	0
503	20241204	131700	370673840	2420	2420	2420	2420	0
504	20241204	131600	370673840	2420	2420	2420	2420	0
505	20241204	131500	370673840	2420	2420	2420	2420	0
506	20241204	131400	370673840	2420	2420	2420	2420	1
507	20241204	131300	370671420	2415	2415	2415	2415	2
508	20241204	131200	370666590	2410	2410	2410	2410	0
509	20241204	131100	370666590	2410	2410	2410	2410	1
510	20241204	131000	370664180	2415	2415	2415	2415	0
511	20241204	130900	370664180	2415	2415	2415	2415	0
512	20241204	130800	370664180	2415	2415	2415	2415	0
513	20241204	130700	370664180	2415	2415	2415	2415	0
514	20241204	130600	370664180	2415	2415	2415	2415	0
515	20241204	130500	370664180	2415	2415	2415	2415	0
516	20241204	130400	370664180	2415	2415	2415	2415	3
517	20241204	130300	370656935	2410	2410	2410	2410	0
518	20241204	130200	370656935	2410	2410	2410	2410	0
519	20241204	130100	370656935	2410	2410	2410	2410	1
520	20241204	130000	370654525	2420	2415	2420	2415	542
521	20241204	125900	369345585	2425	2425	2425	2425	0
522	20241204	125800	369345585	2425	2425	2425	2425	0
523	20241204	125700	369345585	2425	2425	2425	2425	0
524	20241204	125600	369345585	2425	2425	2425	2425	0
525	20241204	125500	369345585	2425	2425	2425	2425	0
526	20241204	125400	369345585	2425	2425	2425	2425	0
527	20241204	125300	369345585	2425	2425	2425	2425	0
528	20241204	125200	369345585	2425	2425	2425	2425	0
529	20241204	125100	369345585	2425	2425	2425	2425	0
530	20241204	125000	369345585	2425	2415	2425	2415	41
531	20241204	124900	369246560	2410	2410	2410	2410	0
532	20241204	124800	369246560	2410	2410	2410	2410	1
533	20241204	124700	369244150	2425	2425	2425	2425	1
534	20241204	124600	369241725	2420	2415	2420	2415	551
535	20241204	124500	367909270	2415	2415	2415	2415	0
536	20241204	124400	367909270	2415	2410	2415	2410	1000
537	20241204	124300	365495240	2410	2410	2410	2410	0
538	20241204	124200	365495240	2410	2410	2410	2410	0
539	20241204	124100	365495240	2410	2410	2410	2410	50
540	20241204	124000	365374740	2405	2405	2405	2405	0
541	20241204	123900	365374740	2405	2405	2405	2405	1
542	20241204	123800	365372335	2415	2415	2415	2415	0
543	20241204	123700	365372335	2415	2415	2415	2415	0
544	20241204	123600	365372335	2415	2415	2415	2415	1
545	20241204	123500	365369920	2405	2405	2405	2405	0
546	20241204	123400	365369920	2405	2405	2405	2405	0
547	20241204	123300	365369920	2405	2405	2405	2405	390
548	20241204	123200	364431970	2405	2400	2405	2400	41
549	20241204	123100	364333565	2405	2405	2405	2405	0
550	20241204	123000	364333565	2405	2405	2405	2405	0
551	20241204	122900	364333565	2405	2405	2405	2405	0
552	20241204	122800	364333565	2405	2395	2405	2395	440
553	20241204	122700	363279755	2400	2400	2400	2400	89
554	20241204	122600	363066155	2400	2400	2400	2400	150
555	20241204	122500	362706155	2405	2405	2405	2405	0
556	20241204	122400	362706155	2405	2405	2405	2405	0
557	20241204	122300	362706155	2405	2405	2405	2405	0
558	20241204	122200	362706155	2405	2405	2405	2405	139
559	20241204	122100	362371860	2410	2405	2410	2405	84
560	20241204	122000	362169590	2405	2405	2405	2405	55
561	20241204	121900	362037315	2405	2405	2405	2405	90
562	20241204	121800	361820865	2405	2405	2405	2405	55
563	20241204	121700	361688590	2405	2405	2405	2405	22
564	20241204	121600	361635680	2425	2425	2425	2425	2
565	20241204	121500	361630830	2405	2425	2425	2405	115
566	20241204	121400	361354165	2425	2425	2425	2425	527
567	20241204	121300	360076190	2425	2410	2425	2410	22
568	20241204	121200	360023155	2410	2410	2410	2410	0
569	20241204	121100	360023155	2410	2410	2410	2410	0
570	20241204	121000	360023155	2410	2410	2410	2410	21
571	20241204	120900	359972545	2405	2405	2405	2405	0
572	20241204	120800	359972545	2405	2405	2405	2405	1
573	20241204	120700	359970140	2425	2425	2425	2425	0
574	20241204	120600	359970140	2425	2420	2425	2420	2
575	20241204	120500	359965295	2415	2410	2415	2410	824
576	20241204	120400	357976950	2410	2410	2410	2410	50
577	20241204	120300	357856450	2405	2405	2405	2405	3
578	20241204	120200	357849235	2400	2400	2400	2400	28
579	20241204	120100	357782035	2400	2400	2400	2400	1
580	20241204	120000	357779635	2410	2405	2410	2405	41
581	20241204	115900	357681025	2410	2410	2410	2410	0
582	20241204	115800	357681025	2410	2400	2410	2400	51
583	20241204	115700	357558125	2410	2410	2410	2410	0
584	20241204	115600	357558125	2410	2410	2410	2410	0
585	20241204	115500	357558125	2410	2410	2410	2410	2
586	20241204	115400	357553305	2405	2405	2405	2405	700
587	20241204	115300	355869805	2405	2395	2405	2395	201
588	20241204	115200	355386410	2390	2390	2390	2390	0
589	20241204	115100	355386410	2390	2405	2405	2390	2
590	20241204	115000	355381615	2390	2390	2390	2390	45
591	20241204	114900	355274065	2385	2385	2385	2385	0
592	20241204	114800	355274065	2385	2385	2385	2385	538
593	20241204	114700	353990935	2405	2405	2405	2405	1
594	20241204	114600	353988530	2400	2400	2400	2400	39
595	20241204	114500	353894930	2400	2400	2400	2385	18
596	20241204	114400	353851820	2385	2390	2400	2385	41
597	20241204	114300	353754005	2385	2385	2385	2385	0
598	20241204	114200	353754005	2385	2385	2385	2385	0
599	20241204	114100	353754005	2385	2385	2385	2385	2
600	20241204	114000	353749235	2405	2405	2405	2405	0
601	20241204	113900	353749235	2405	2405	2405	2405	0
602	20241204	113800	353749235	2405	2405	2405	2405	0
603	20241204	113700	353749235	2405	2405	2405	2405	0
604	20241204	113600	353749235	2405	2395	2405	2390	51
605	20241204	113500	353627160	2390	2390	2390	2390	0
606	20241204	113400	353627160	2390	2390	2390	2390	4
607	20241204	113300	353617600	2380	2385	2385	2380	500
608	20241204	113200	352427375	2385	2385	2385	2385	50
609	20241204	113100	352308125	2390	2390	2390	2390	0
610	20241204	113000	352308125	2390	2390	2390	2390	0
611	20241204	112900	352308125	2390	2405	2405	2385	44
612	20241204	112800	352202965	2405	2380	2405	2380	51
613	20241204	112700	352081085	2385	2385	2385	2385	0
614	20241204	112600	352081085	2385	2385	2385	2385	11
615	20241204	112500	352054850	2405	2410	2410	2385	206
616	20241204	112400	351563495	2400	2410	2410	2400	7560
617	20241204	112300	333406095	2410	2430	2430	2410	4601
618	20241204	112200	322306110	2430	2430	2430	2430	101
619	20241204	112100	322060680	2445	2450	2450	2445	5288
620	20241204	112000	309106190	2445	2370	2455	2370	25014
621	20241204	111900	248387980	2365	2380	2380	2365	66
622	20241204	111800	248231875	2365	2365	2365	2365	20
623	20241204	111700	248184575	2380	2380	2380	2380	0
624	20241204	111600	248184575	2380	2380	2380	2380	0
625	20241204	111500	248184575	2380	2380	2380	2380	0
626	20241204	111400	248184575	2380	2380	2380	2380	0
627	20241204	111300	248184575	2380	2375	2380	2365	7
628	20241204	111200	248167985	2380	2365	2380	2365	30
629	20241204	111100	248096855	2375	2375	2375	2375	60
630	20241204	111000	247954355	2380	2380	2380	2380	0
631	20241204	110900	247954355	2380	2375	2380	2375	43
632	20241204	110800	247852225	2370	2370	2370	2370	0
633	20241204	110700	247852225	2370	2370	2370	2370	0
634	20241204	110600	247852225	2370	2370	2370	2370	243
635	20241204	110500	247276315	2370	2370	2370	2370	247
636	20241204	110400	246690925	2385	2385	2385	2385	0
637	20241204	110300	246690925	2385	2385	2385	2385	2
638	20241204	110200	246686155	2385	2385	2385	2385	0
639	20241204	110100	246686155	2385	2390	2390	2370	6
640	20241204	110000	246671840	2390	2390	2390	2390	1
641	20241204	105900	246669450	2395	2395	2395	2395	0
642	20241204	105800	246669450	2395	2380	2395	2370	1133
643	20241204	105700	243976085	2395	2390	2395	2390	9
644	20241204	105600	243954535	2390	2390	2390	2390	0
645	20241204	105500	243954535	2390	2390	2390	2390	0
646	20241204	105400	243954535	2390	2390	2390	2390	0
647	20241204	105300	243954535	2390	2390	2390	2390	2
648	20241204	105200	243949755	2395	2390	2395	2390	41
649	20241204	105100	243851755	2375	2375	2375	2375	1
650	20241204	105000	243849380	2390	2380	2390	2375	340
651	20241204	104900	243041615	2395	2395	2395	2395	0
652	20241204	104800	243041615	2395	2395	2395	2395	0
653	20241204	104700	243041615	2395	2395	2395	2395	0
654	20241204	104600	243041615	2395	2395	2395	2395	0
655	20241204	104500	243041615	2395	2395	2395	2395	0
656	20241204	104400	243041615	2395	2380	2395	2375	132
657	20241204	104300	242727680	2395	2385	2395	2385	93
658	20241204	104200	242505665	2385	2385	2385	2385	1
659	20241204	104100	242503280	2380	2380	2380	2380	42
660	20241204	104000	242403320	2395	2395	2395	2395	0
661	20241204	103900	242403320	2395	2395	2395	2395	0
662	20241204	103800	242403320	2395	2395	2395	2395	0
663	20241204	103700	242403320	2395	2395	2395	2395	0
664	20241204	103600	242403320	2395	2395	2395	2395	2
665	20241204	103500	242398530	2395	2375	2395	2375	13
666	20241204	103400	242367595	2375	2380	2380	2375	400
667	20241204	103300	241417485	2395	2380	2395	2380	3
668	20241204	103200	241410330	2375	2375	2375	2375	0
669	20241204	103100	241410330	2375	2375	2375	2375	1
670	20241204	103000	241407955	2380	2380	2380	2380	0
671	20241204	102900	241407955	2380	2380	2380	2375	2037
672	20241204	102800	236566675	2390	2390	2390	2390	0
673	20241204	102700	236566675	2390	2390	2390	2390	6
674	20241204	102600	236552335	2390	2390	2390	2390	5
675	20241204	102500	236540385	2390	2390	2390	2390	0
676	20241204	102400	236540385	2390	2390	2390	2390	0
677	20241204	102300	236540385	2390	2390	2390	2390	3
678	20241204	102200	236533215	2390	2415	2415	2390	54
679	20241204	102100	236404080	2385	2375	2385	2375	673
680	20241204	102000	234801975	2380	2380	2380	2380	560
681	20241204	101900	233469175	2385	2390	2390	2385	482
682	20241204	101800	232319600	2385	2390	2390	2385	21
683	20241204	101700	232269415	2385	2385	2385	2385	1727
684	20241204	101600	228150520	2390	2390	2390	2390	0
685	20241204	101500	228150520	2390	2390	2390	2390	0
686	20241204	101400	228150520	2390	2390	2390	2390	0
687	20241204	101300	228150520	2390	2395	2415	2390	196
688	20241204	101200	227680815	2400	2400	2400	2400	108
689	20241204	101100	227421615	2400	2415	2415	2400	6
690	20241204	101000	227407140	2415	2410	2415	2410	44
691	20241204	100900	227301080	2415	2410	2415	2410	45
692	20241204	100800	227192615	2410	2410	2410	2410	1
693	20241204	100700	227190205	2395	2415	2415	2395	43
694	20241204	100600	227087200	2390	2385	2390	2385	384
695	20241204	100500	226170170	2385	2380	2385	2380	100
696	20241204	100400	225932160	2380	2380	2380	2380	0
697	20241204	100300	225932160	2380	2380	2380	2380	8
698	20241204	100200	225913120	2385	2385	2385	2385	2
699	20241204	100100	225908350	2385	2380	2385	2380	33
700	20241204	100000	225829780	2365	2365	2365	2365	40
701	20241204	095900	225735180	2360	2360	2360	2360	0
702	20241204	095800	225735180	2360	2360	2360	2360	0
703	20241204	095700	225735180	2360	2360	2360	2360	0
704	20241204	095600	225735180	2360	2360	2360	2360	0
705	20241204	095500	225735180	2360	2360	2360	2360	0
706	20241204	095400	225735180	2360	2380	2385	2360	550
707	20241204	095300	224428295	2365	2365	2365	2365	296
708	20241204	095200	223728255	2365	2365	2365	2365	80
709	20241204	095100	223539055	2365	2365	2365	2365	1
710	20241204	095000	223536690	2340	2350	2350	2340	2000
711	20241204	094900	218852575	2380	2355	2380	2355	37
712	20241204	094800	218765415	2340	2345	2345	2340	169
713	20241204	094700	218369605	2365	2355	2365	2340	2289
714	20241204	094600	213009535	2355	2355	2355	2355	1
715	20241204	094500	213007180	2355	2345	2375	2340	4136
716	20241204	094400	203315825	2345	2360	2375	2345	9216
717	20241204	094300	181650695	2360	2365	2365	2360	258
718	20241204	094200	181040760	2400	2365	2400	2365	196
719	20241204	094100	180577185	2360	2400	2400	2360	2
720	20241204	094000	180572425	2400	2365	2400	2355	1636
721	20241204	093900	176710260	2370	2380	2380	2365	53
722	20241204	093800	176584635	2400	2390	2400	2360	3408
723	20241204	093700	168506245	2385	2385	2385	2385	300
724	20241204	093600	167790745	2385	2400	2400	2385	1114
725	20241204	093500	165120675	2415	2405	2415	2400	75
726	20241204	093400	164940420	2410	2395	2410	2395	1011
727	20241204	093300	162514020	2395	2395	2395	2395	48
728	20241204	093200	162399060	2405	2405	2405	2400	916
729	20241204	093100	160199340	2405	2405	2405	2400	631
730	20241204	093000	158681940	2410	2415	2415	2410	474
731	20241204	092900	157538600	2410	2420	2420	2410	760
732	20241204	092800	155705790	2420	2420	2420	2420	1
733	20241204	092700	155703370	2440	2440	2440	2440	0
734	20241204	092600	155703370	2440	2440	2440	2440	0
735	20241204	092500	155703370	2440	2440	2440	2440	0
736	20241204	092400	155703370	2440	2420	2440	2420	72
737	20241204	092300	155529025	2425	2420	2425	2410	647
738	20241204	092200	153966325	2420	2420	2420	2420	218
739	20241204	092100	153438765	2420	2420	2445	2420	90
740	20241204	092000	153220920	2420	2430	2450	2420	293
741	20241204	091900	152507120	2430	2445	2445	2430	2661
742	20241204	091800	146018000	2440	2440	2440	2440	1181
743	20241204	091700	143136360	2440	2445	2445	2440	2523
744	20241204	091600	136974450	2445	2470	2470	2445	4832
745	20241204	091500	125085925	2470	2485	2490	2470	316
746	20241204	091400	124302685	2465	2455	2485	2455	104
747	20241204	091300	124045085	2480	2455	2480	2455	3254
748	20241204	091200	115982025	2450	2480	2480	2450	627
749	20241204	091100	114440985	2480	2445	2480	2445	10579
750	20241204	091000	88363575	2445	2440	2445	2440	1131
751	20241204	090900	85602575	2440	2440	2440	2440	46
752	20241204	090800	85490335	2440	2420	2440	2420	877
753	20241204	090700	83359345	2420	2420	2440	2420	1663
754	20241204	090600	79319215	2420	2410	2425	2405	610
755	20241204	090500	77848170	2410	2385	2425	2365	10992
756	20241204	090400	51487920	2365	2390	2390	2365	2260
757	20241204	090300	46122865	2390	2385	2390	2375	21
758	20241204	090200	46072830	2390	2395	2395	2370	935
759	20241204	090100	43841400	2395	2365	2400	2365	4769
760	20241204	090000	32505270	2360	2405	2430	2340	13319