KissMeData/439090/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	214300	1478202400	15830	15830	15830	15830	3582
3	20241205	214200	1478202400	15830	15830	15830	15830	0
4	20241205	214100	1478202400	15830	15830	15830	15830	0
5	20241205	214000	1478202400	15830	15830	15830	15830	0
6	20241205	213900	1478202400	15830	15830	15830	15830	0
7	20241205	213800	1478202400	15830	15830	15830	15830	0
8	20241205	213700	1478202400	15830	15830	15830	15830	0
9	20241205	213600	1478202400	15830	15830	15830	15830	0
10	20241205	213500	1478202400	15830	15830	15830	15830	0
11	20241205	213400	1478202400	15830	15830	15830	15830	0
12	20241205	213300	1478202400	15830	15830	15830	15830	0
13	20241205	213200	1478202400	15830	15830	15830	15830	0
14	20241205	213100	1478202400	15830	15830	15830	15830	0
15	20241205	213000	1478202400	15830	15830	15830	15830	0
16	20241205	212900	1478202400	15830	15830	15830	15830	0
17	20241205	212800	1478202400	15830	15830	15830	15830	0
18	20241205	212700	1478202400	15830	15830	15830	15830	0
19	20241205	212600	1478202400	15830	15830	15830	15830	0
20	20241205	212500	1478202400	15830	15830	15830	15830	0
21	20241205	212400	1478202400	15830	15830	15830	15830	0
22	20241205	212300	1478202400	15830	15830	15830	15830	0
23	20241205	212200	1478202400	15830	15830	15830	15830	0
24	20241205	212100	1478202400	15830	15830	15830	15830	0
25	20241205	212000	1478202400	15830	15830	15830	15830	0
26	20241205	211900	1478202400	15830	15830	15830	15830	0
27	20241205	211800	1478202400	15830	15830	15830	15830	0
28	20241205	211700	1478202400	15830	15830	15830	15830	0
29	20241205	211600	1478202400	15830	15830	15830	15830	0
30	20241205	211500	1478202400	15830	15830	15830	15830	0
31	20241205	211400	1478202400	15830	15830	15830	15830	0
32	20241205	211300	1478202400	15830	15830	15830	15830	3582
33	20241205	211200	1478202400	15830	15830	15830	15830	0
34	20241205	211100	1478202400	15830	15830	15830	15830	0
35	20241205	211000	1478202400	15830	15830	15830	15830	0
36	20241205	210900	1478202400	15830	15830	15830	15830	0
37	20241205	210800	1478202400	15830	15830	15830	15830	0
38	20241205	210700	1478202400	15830	15830	15830	15830	0
39	20241205	210600	1478202400	15830	15830	15830	15830	0
40	20241205	210500	1478202400	15830	15830	15830	15830	0
41	20241205	210400	1478202400	15830	15830	15830	15830	0
42	20241205	210300	1478202400	15830	15830	15830	15830	0
43	20241205	210200	1478202400	15830	15830	15830	15830	0
44	20241205	210100	1478202400	15830	15830	15830	15830	0
45	20241205	210000	1478202400	15830	15830	15830	15830	0
46	20241205	205900	1478202400	15830	15830	15830	15830	0
47	20241205	205800	1478202400	15830	15830	15830	15830	0
48	20241205	205700	1478202400	15830	15830	15830	15830	0
49	20241205	205600	1478202400	15830	15830	15830	15830	0
50	20241205	205500	1478202400	15830	15830	15830	15830	0
51	20241205	205400	1478202400	15830	15830	15830	15830	0
52	20241205	205300	1478202400	15830	15830	15830	15830	0
53	20241205	205200	1478202400	15830	15830	15830	15830	0
54	20241205	205100	1478202400	15830	15830	15830	15830	0
55	20241205	205000	1478202400	15830	15830	15830	15830	0
56	20241205	204900	1478202400	15830	15830	15830	15830	0
57	20241205	204800	1478202400	15830	15830	15830	15830	0
58	20241205	204700	1478202400	15830	15830	15830	15830	0
59	20241205	204600	1478202400	15830	15830	15830	15830	0
60	20241205	204500	1478202400	15830	15830	15830	15830	0
61	20241205	204400	1478202400	15830	15830	15830	15830	0
62	20241205	204300	1478202400	15830	15830	15830	15830	3582
63	20241205	204200	1478202400	15830	15830	15830	15830	0
64	20241205	204100	1478202400	15830	15830	15830	15830	0
65	20241205	204000	1478202400	15830	15830	15830	15830	0
66	20241205	203900	1478202400	15830	15830	15830	15830	0
67	20241205	203800	1478202400	15830	15830	15830	15830	0
68	20241205	203700	1478202400	15830	15830	15830	15830	0
69	20241205	203600	1478202400	15830	15830	15830	15830	0
70	20241205	203500	1478202400	15830	15830	15830	15830	0
71	20241205	203400	1478202400	15830	15830	15830	15830	0
72	20241205	203300	1478202400	15830	15830	15830	15830	0
73	20241205	203200	1478202400	15830	15830	15830	15830	0
74	20241205	203100	1478202400	15830	15830	15830	15830	0
75	20241205	203000	1478202400	15830	15830	15830	15830	0
76	20241205	202900	1478202400	15830	15830	15830	15830	0
77	20241205	202800	1478202400	15830	15830	15830	15830	0
78	20241205	202700	1478202400	15830	15830	15830	15830	0
79	20241205	202600	1478202400	15830	15830	15830	15830	0
80	20241205	202500	1478202400	15830	15830	15830	15830	0
81	20241205	202400	1478202400	15830	15830	15830	15830	0
82	20241205	202300	1478202400	15830	15830	15830	15830	0
83	20241205	202200	1478202400	15830	15830	15830	15830	0
84	20241205	202100	1478202400	15830	15830	15830	15830	0
85	20241205	202000	1478202400	15830	15830	15830	15830	0
86	20241205	201900	1478202400	15830	15830	15830	15830	0
87	20241205	201800	1478202400	15830	15830	15830	15830	0
88	20241205	201700	1478202400	15830	15830	15830	15830	0
89	20241205	201600	1478202400	15830	15830	15830	15830	0
90	20241205	201500	1478202400	15830	15830	15830	15830	0
91	20241205	201400	1478202400	15830	15830	15830	15830	0
92	20241205	201300	1478202400	15830	15830	15830	15830	3582
93	20241205	201200	1478202400	15830	15830	15830	15830	0
94	20241205	201100	1478202400	15830	15830	15830	15830	0
95	20241205	201000	1478202400	15830	15830	15830	15830	0
96	20241205	200900	1478202400	15830	15830	15830	15830	0
97	20241205	200800	1478202400	15830	15830	15830	15830	0
98	20241205	200700	1478202400	15830	15830	15830	15830	0
99	20241205	200600	1478202400	15830	15830	15830	15830	0
100	20241205	200500	1478202400	15830	15830	15830	15830	0
101	20241205	200400	1478202400	15830	15830	15830	15830	0
102	20241205	200300	1478202400	15830	15830	15830	15830	0
103	20241205	200200	1478202400	15830	15830	15830	15830	0
104	20241205	200100	1478202400	15830	15830	15830	15830	0
105	20241205	200000	1478202400	15830	15830	15830	15830	0
106	20241205	195900	1478202400	15830	15830	15830	15830	0
107	20241205	195800	1478202400	15830	15830	15830	15830	0
108	20241205	195700	1478202400	15830	15830	15830	15830	0
109	20241205	195600	1478202400	15830	15830	15830	15830	0
110	20241205	195500	1478202400	15830	15830	15830	15830	0
111	20241205	195400	1478202400	15830	15830	15830	15830	0
112	20241205	195300	1478202400	15830	15830	15830	15830	0
113	20241205	195200	1478202400	15830	15830	15830	15830	0
114	20241205	195100	1478202400	15830	15830	15830	15830	0
115	20241205	195000	1478202400	15830	15830	15830	15830	0
116	20241205	194900	1478202400	15830	15830	15830	15830	0
117	20241205	194800	1478202400	15830	15830	15830	15830	0
118	20241205	194700	1478202400	15830	15830	15830	15830	0
119	20241205	194600	1478202400	15830	15830	15830	15830	0
120	20241205	194500	1478202400	15830	15830	15830	15830	0
121	20241205	194400	1478202400	15830	15830	15830	15830	0
122	20241205	194300	1478202400	15830	15830	15830	15830	3582
123	20241205	194200	1478202400	15830	15830	15830	15830	0
124	20241205	194100	1478202400	15830	15830	15830	15830	0
125	20241205	194000	1478202400	15830	15830	15830	15830	0
126	20241205	193900	1478202400	15830	15830	15830	15830	0
127	20241205	193800	1478202400	15830	15830	15830	15830	0
128	20241205	193700	1478202400	15830	15830	15830	15830	0
129	20241205	193600	1478202400	15830	15830	15830	15830	0
130	20241205	193500	1478202400	15830	15830	15830	15830	0
131	20241205	193400	1478202400	15830	15830	15830	15830	0
132	20241205	193300	1478202400	15830	15830	15830	15830	0
133	20241205	193200	1478202400	15830	15830	15830	15830	0
134	20241205	193100	1478202400	15830	15830	15830	15830	0
135	20241205	193000	1478202400	15830	15830	15830	15830	0
136	20241205	192900	1478202400	15830	15830	15830	15830	0
137	20241205	192800	1478202400	15830	15830	15830	15830	0
138	20241205	192700	1478202400	15830	15830	15830	15830	0
139	20241205	192600	1478202400	15830	15830	15830	15830	0
140	20241205	192500	1478202400	15830	15830	15830	15830	0
141	20241205	192400	1478202400	15830	15830	15830	15830	0
142	20241205	192300	1478202400	15830	15830	15830	15830	0
143	20241205	192200	1478202400	15830	15830	15830	15830	0
144	20241205	192100	1478202400	15830	15830	15830	15830	0
145	20241205	192000	1478202400	15830	15830	15830	15830	0
146	20241205	191900	1478202400	15830	15830	15830	15830	0
147	20241205	191800	1478202400	15830	15830	15830	15830	0
148	20241205	191700	1478202400	15830	15830	15830	15830	0
149	20241205	191600	1478202400	15830	15830	15830	15830	0
150	20241205	191500	1478202400	15830	15830	15830	15830	0
151	20241205	191400	1478202400	15830	15830	15830	15830	0
152	20241205	191300	1478202400	15830	15830	15830	15830	3582
153	20241205	191200	1478202400	15830	15830	15830	15830	0
154	20241205	191100	1478202400	15830	15830	15830	15830	0
155	20241205	191000	1478202400	15830	15830	15830	15830	0
156	20241205	190900	1478202400	15830	15830	15830	15830	0
157	20241205	190800	1478202400	15830	15830	15830	15830	0
158	20241205	190700	1478202400	15830	15830	15830	15830	0
159	20241205	190600	1478202400	15830	15830	15830	15830	0
160	20241205	190500	1478202400	15830	15830	15830	15830	0
161	20241205	190400	1478202400	15830	15830	15830	15830	0
162	20241205	190300	1478202400	15830	15830	15830	15830	0
163	20241205	190200	1478202400	15830	15830	15830	15830	0
164	20241205	190100	1478202400	15830	15830	15830	15830	0
165	20241205	190000	1478202400	15830	15830	15830	15830	0
166	20241205	185900	1478202400	15830	15830	15830	15830	0
167	20241205	185800	1478202400	15830	15830	15830	15830	0
168	20241205	185700	1478202400	15830	15830	15830	15830	0
169	20241205	185600	1478202400	15830	15830	15830	15830	0
170	20241205	185500	1478202400	15830	15830	15830	15830	0
171	20241205	185400	1478202400	15830	15830	15830	15830	0
172	20241205	185300	1478202400	15830	15830	15830	15830	0
173	20241205	185200	1478202400	15830	15830	15830	15830	0
174	20241205	185100	1478202400	15830	15830	15830	15830	0
175	20241205	185000	1478202400	15830	15830	15830	15830	0
176	20241205	184900	1478202400	15830	15830	15830	15830	0
177	20241205	184800	1478202400	15830	15830	15830	15830	0
178	20241205	184700	1478202400	15830	15830	15830	15830	0
179	20241205	184600	1478202400	15830	15830	15830	15830	0
180	20241205	184500	1478202400	15830	15830	15830	15830	0
181	20241205	184400	1478202400	15830	15830	15830	15830	0
182	20241205	184300	1478202400	15830	15830	15830	15830	3582
183	20241205	184200	1478202400	15830	15830	15830	15830	0
184	20241205	184100	1478202400	15830	15830	15830	15830	0
185	20241205	184000	1478202400	15830	15830	15830	15830	0
186	20241205	183900	1478202400	15830	15830	15830	15830	0
187	20241205	183800	1478202400	15830	15830	15830	15830	0
188	20241205	183700	1478202400	15830	15830	15830	15830	0
189	20241205	183600	1478202400	15830	15830	15830	15830	0
190	20241205	183500	1478202400	15830	15830	15830	15830	0
191	20241205	183400	1478202400	15830	15830	15830	15830	0
192	20241205	183300	1478202400	15830	15830	15830	15830	0
193	20241205	183200	1478202400	15830	15830	15830	15830	0
194	20241205	183100	1478202400	15830	15830	15830	15830	0
195	20241205	183000	1478202400	15830	15830	15830	15830	0
196	20241205	182900	1478202400	15830	15830	15830	15830	0
197	20241205	182800	1478202400	15830	15830	15830	15830	0
198	20241205	182700	1478202400	15830	15830	15830	15830	0
199	20241205	182600	1478202400	15830	15830	15830	15830	0
200	20241205	182500	1478202400	15830	15830	15830	15830	0
201	20241205	182400	1478202400	15830	15830	15830	15830	0
202	20241205	182300	1478202400	15830	15830	15830	15830	0
203	20241205	182200	1478202400	15830	15830	15830	15830	0
204	20241205	182100	1478202400	15830	15830	15830	15830	0
205	20241205	182000	1478202400	15830	15830	15830	15830	0
206	20241205	181900	1478202400	15830	15830	15830	15830	0
207	20241205	181800	1478202400	15830	15830	15830	15830	0
208	20241205	181700	1478202400	15830	15830	15830	15830	0
209	20241205	181600	1478202400	15830	15830	15830	15830	0
210	20241205	181500	1478202400	15830	15830	15830	15830	0
211	20241205	181400	1478202400	15830	15830	15830	15830	0
212	20241205	181300	1478202400	15830	15830	15830	15830	3582
213	20241205	181200	1478202400	15830	15830	15830	15830	0
214	20241205	181100	1478202400	15830	15830	15830	15830	0
215	20241205	181000	1478202400	15830	15830	15830	15830	0
216	20241205	180900	1478202400	15830	15830	15830	15830	0
217	20241205	180800	1478202400	15830	15830	15830	15830	0
218	20241205	180700	1478202400	15830	15830	15830	15830	0
219	20241205	180600	1478202400	15830	15830	15830	15830	0
220	20241205	180500	1478202400	15830	15830	15830	15830	0
221	20241205	180400	1478202400	15830	15830	15830	15830	0
222	20241205	180300	1478202400	15830	15830	15830	15830	0
223	20241205	180200	1478202400	15830	15830	15830	15830	0
224	20241205	180100	1478202400	15830	15830	15830	15830	0
225	20241205	180000	1478202400	15830	15830	15830	15830	0
226	20241205	175900	1478202400	15830	15830	15830	15830	0
227	20241205	175800	1478202400	15830	15830	15830	15830	0
228	20241205	175700	1478202400	15830	15830	15830	15830	0
229	20241205	175600	1478202400	15830	15830	15830	15830	0
230	20241205	175500	1478202400	15830	15830	15830	15830	0
231	20241205	175400	1478202400	15830	15830	15830	15830	0
232	20241205	175300	1478202400	15830	15830	15830	15830	0
233	20241205	175200	1478202400	15830	15830	15830	15830	0
234	20241205	175100	1478202400	15830	15830	15830	15830	0
235	20241205	175000	1478202400	15830	15830	15830	15830	0
236	20241205	174900	1478202400	15830	15830	15830	15830	0
237	20241205	174800	1478202400	15830	15830	15830	15830	0
238	20241205	174700	1478202400	15830	15830	15830	15830	0
239	20241205	174600	1478202400	15830	15830	15830	15830	0
240	20241205	174500	1478202400	15830	15830	15830	15830	0
241	20241205	174400	1478202400	15830	15830	15830	15830	0
242	20241205	174300	1478202400	15830	15830	15830	15830	3582
243	20241205	174200	1478202400	15830	15830	15830	15830	0
244	20241205	174100	1478202400	15830	15830	15830	15830	0
245	20241205	174000	1478202400	15830	15830	15830	15830	0
246	20241205	173900	1478202400	15830	15830	15830	15830	0
247	20241205	173800	1478202400	15830	15830	15830	15830	0
248	20241205	173700	1478202400	15830	15830	15830	15830	0
249	20241205	173600	1478202400	15830	15830	15830	15830	0
250	20241205	173500	1478202400	15830	15830	15830	15830	0
251	20241205	173400	1478202400	15830	15830	15830	15830	0
252	20241205	173300	1478202400	15830	15830	15830	15830	0
253	20241205	173200	1478202400	15830	15830	15830	15830	0
254	20241205	173100	1478202400	15830	15830	15830	15830	0
255	20241205	173000	1478202400	15830	15830	15830	15830	0
256	20241205	172900	1478202400	15830	15830	15830	15830	0
257	20241205	172800	1478202400	15830	15830	15830	15830	0
258	20241205	172700	1478202400	15830	15830	15830	15830	0
259	20241205	172600	1478202400	15830	15830	15830	15830	0
260	20241205	172500	1478202400	15830	15830	15830	15830	0
261	20241205	172400	1478202400	15830	15830	15830	15830	0
262	20241205	172300	1478202400	15830	15830	15830	15830	0
263	20241205	172200	1478202400	15830	15830	15830	15830	0
264	20241205	172100	1478202400	15830	15830	15830	15830	0
265	20241205	172000	1478202400	15830	15830	15830	15830	0
266	20241205	171900	1478202400	15830	15830	15830	15830	0
267	20241205	171800	1478202400	15830	15830	15830	15830	0
268	20241205	171700	1478202400	15830	15830	15830	15830	0
269	20241205	171600	1478202400	15830	15830	15830	15830	0
270	20241205	171500	1478202400	15830	15830	15830	15830	0
271	20241205	171400	1478202400	15830	15830	15830	15830	0
272	20241205	171300	1478202400	15830	15830	15830	15830	3582
273	20241205	171200	1478202400	15830	15830	15830	15830	0
274	20241205	171100	1478202400	15830	15830	15830	15830	0
275	20241205	171000	1478202400	15830	15830	15830	15830	0
276	20241205	170900	1478202400	15830	15830	15830	15830	0
277	20241205	170800	1478202400	15830	15830	15830	15830	0
278	20241205	170700	1478202400	15830	15830	15830	15830	0
279	20241205	170600	1478202400	15830	15830	15830	15830	0
280	20241205	170500	1478202400	15830	15830	15830	15830	0
281	20241205	170400	1478202400	15830	15830	15830	15830	0
282	20241205	170300	1478202400	15830	15830	15830	15830	0
283	20241205	170200	1478202400	15830	15830	15830	15830	0
284	20241205	170100	1478202400	15830	15830	15830	15830	0
285	20241205	170000	1478202400	15830	15830	15830	15830	0
286	20241205	165900	1478202400	15830	15830	15830	15830	0
287	20241205	165800	1478202400	15830	15830	15830	15830	0
288	20241205	165700	1478202400	15830	15830	15830	15830	0
289	20241205	165600	1478202400	15830	15830	15830	15830	0
290	20241205	165500	1478202400	15830	15830	15830	15830	0
291	20241205	165400	1478202400	15830	15830	15830	15830	0
292	20241205	165300	1478202400	15830	15830	15830	15830	0
293	20241205	165200	1478202400	15830	15830	15830	15830	0
294	20241205	165100	1478202400	15830	15830	15830	15830	0
295	20241205	165000	1478202400	15830	15830	15830	15830	0
296	20241205	164900	1478202400	15830	15830	15830	15830	0
297	20241205	164800	1478202400	15830	15830	15830	15830	0
298	20241205	164700	1478202400	15830	15830	15830	15830	0
299	20241205	164600	1478202400	15830	15830	15830	15830	0
300	20241205	164500	1478202400	15830	15830	15830	15830	0
301	20241205	164400	1478202400	15830	15830	15830	15830	0
302	20241205	164300	1478202400	15830	15830	15830	15830	3582
303	20241205	164200	1478202400	15830	15830	15830	15830	0
304	20241205	164100	1478202400	15830	15830	15830	15830	0
305	20241205	164000	1478202400	15830	15830	15830	15830	0
306	20241205	163900	1478202400	15830	15830	15830	15830	0
307	20241205	163800	1478202400	15830	15830	15830	15830	0
308	20241205	163700	1478202400	15830	15830	15830	15830	0
309	20241205	163600	1478202400	15830	15830	15830	15830	0
310	20241205	163500	1478202400	15830	15830	15830	15830	0
311	20241205	163400	1478202400	15830	15830	15830	15830	0
312	20241205	163300	1478202400	15830	15830	15830	15830	0
313	20241205	163200	1478202400	15830	15830	15830	15830	0
314	20241205	163100	1478202400	15830	15830	15830	15830	0
315	20241205	163000	1478202400	15830	15830	15830	15830	0
316	20241205	162900	1478202400	15830	15830	15830	15830	0
317	20241205	162800	1478202400	15830	15830	15830	15830	0
318	20241205	162700	1478202400	15830	15830	15830	15830	0
319	20241205	162600	1478202400	15830	15830	15830	15830	0
320	20241205	162500	1478202400	15830	15830	15830	15830	0
321	20241205	162400	1478202400	15830	15830	15830	15830	0
322	20241205	162300	1478202400	15830	15830	15830	15830	0
323	20241205	162200	1478202400	15830	15830	15830	15830	0
324	20241205	162100	1478202400	15830	15830	15830	15830	0
325	20241205	162000	1478202400	15830	15830	15830	15830	0
326	20241205	161900	1478202400	15830	15830	15830	15830	0
327	20241205	161800	1478202400	15830	15830	15830	15830	0
328	20241205	161700	1478202400	15830	15830	15830	15830	0
329	20241205	161600	1478202400	15830	15830	15830	15830	0
330	20241205	161500	1478202400	15830	15830	15830	15830	0
331	20241205	161400	1478202400	15830	15830	15830	15830	0
332	20241205	161300	1478202400	15830	15830	15830	15830	3582
333	20241205	161200	1478202400	15830	15830	15830	15830	0
334	20241205	161100	1478202400	15830	15830	15830	15830	0
335	20241205	161000	1478202400	15830	15830	15830	15830	0
336	20241205	160900	1478202400	15830	15830	15830	15830	0
337	20241205	160800	1478202400	15830	15830	15830	15830	0
338	20241205	160700	1478202400	15830	15830	15830	15830	0
339	20241205	160600	1478202400	15830	15830	15830	15830	0
340	20241205	160500	1478202400	15830	15830	15830	15830	0
341	20241205	160400	1478202400	15830	15830	15830	15830	0
342	20241205	160300	1478202400	15830	15830	15830	15830	0
343	20241205	160200	1478202400	15830	15830	15830	15830	0
344	20241205	160100	1478202400	15830	15830	15830	15830	0
345	20241205	160000	1478202400	15830	15830	15830	15830	0
346	20241205	155900	1478202400	15830	15830	15830	15830	0
347	20241205	155800	1478202400	15830	15830	15830	15830	0
348	20241205	155700	1478202400	15830	15830	15830	15830	0
349	20241205	155600	1478202400	15830	15830	15830	15830	0
350	20241205	155500	1478202400	15830	15830	15830	15830	0
351	20241205	155400	1478202400	15830	15830	15830	15830	0
352	20241205	155300	1478202400	15830	15830	15830	15830	0
353	20241205	155200	1478202400	15830	15830	15830	15830	0
354	20241205	155100	1478202400	15830	15830	15830	15830	0
355	20241205	155000	1478202400	15830	15830	15830	15830	0
356	20241205	154900	1478202400	15830	15830	15830	15830	0
357	20241205	154800	1478202400	15830	15830	15830	15830	0
358	20241205	154700	1478202400	15830	15830	15830	15830	0
359	20241205	154600	1478202400	15830	15830	15830	15830	0
360	20241205	154500	1478202400	15830	15830	15830	15830	0
361	20241205	154400	1478202400	15830	15830	15830	15830	0
362	20241205	154300	1478202400	15830	15830	15830	15830	3582
363	20241205	154200	1478202400	15830	15830	15830	15830	0
364	20241205	154100	1478202400	15830	15830	15830	15830	0
365	20241205	154000	1478202400	15830	15830	15830	15830	0
366	20241205	153900	1478202400	15830	15830	15830	15830	0
367	20241205	153800	1478202400	15830	15830	15830	15830	0
368	20241205	153700	1478202400	15830	15830	15830	15830	0
369	20241205	153600	1478202400	15830	15830	15830	15830	0
370	20241205	153500	1478202400	15830	15830	15830	15830	0
371	20241205	153400	1478202400	15830	15830	15830	15830	0
372	20241205	153300	1478202400	15830	15830	15830	15830	0
373	20241205	153200	1478202400	15830	15830	15830	15830	0
374	20241205	153100	1478202400	15830	15830	15830	15830	0
375	20241205	153000	1478202400	15830	15830	15830	15830	3582
376	20241205	152900	1421499340	15860	15860	15860	15860	0
377	20241205	152800	1421499340	15860	15860	15860	15860	0
378	20241205	152700	1421499340	15860	15860	15860	15860	0
379	20241205	152600	1421499340	15860	15860	15860	15860	0
380	20241205	152500	1421499340	15860	15860	15860	15860	0
381	20241205	152400	1421499340	15860	15860	15860	15860	0
382	20241205	152300	1421499340	15860	15860	15860	15860	0
383	20241205	152200	1421499340	15860	15860	15860	15860	0
384	20241205	152100	1421499340	15860	15860	15860	15860	0
385	20241205	152000	1421499340	15860	15860	15860	15860	0
386	20241205	151900	1421499340	15860	15850	15860	15850	475
387	20241205	151800	1413969540	15850	15850	15850	15850	110
388	20241205	151700	1412226040	15850	15850	15850	15840	26
389	20241205	151600	1411813990	15840	15840	15840	15840	12
390	20241205	151500	1411623910	15840	15850	15850	15840	87
391	20241205	151400	1410245630	15840	15830	15840	15830	390
392	20241205	151300	1404069900	15830	15840	15840	15830	243
393	20241205	151200	1400222040	15840	15850	15850	15830	329
394	20241205	151100	1395010950	15840	15840	15850	15830	212
395	20241205	151000	1391653760	15840	15850	15850	15840	115
396	20241205	150900	1389831660	15840	15820	15840	15820	586
397	20241205	150800	1380550440	15820	15820	15830	15820	167
398	20241205	150700	1377908380	15830	15830	15840	15820	1190
399	20241205	150600	1359075810	15830	15840	15840	15830	23
400	20241205	150500	1358711710	15830	15840	15840	15830	76
401	20241205	150400	1357508300	15840	15840	15840	15840	30
402	20241205	150300	1357033100	15840	15840	15840	15840	20
403	20241205	150200	1356716300	15840	15820	15840	15820	250
404	20241205	150100	1352759240	15830	15840	15840	15830	469
405	20241205	150000	1345334940	15830	15820	15830	15820	608
406	20241205	145900	1335714090	15820	15820	15820	15810	119
407	20241205	145800	1333831560	15820	15830	15830	15820	191
408	20241205	145700	1330809920	15830	15810	15830	15810	351
409	20241205	145600	1325260460	15810	15810	15810	15800	552
410	20241205	145500	1316538730	15810	15810	15820	15800	1090
411	20241205	145400	1299308030	15820	15850	15860	15810	2854
412	20241205	145300	1254163380	15850	15850	15850	15850	413
413	20241205	145200	1247617330	15850	15850	15860	15850	771
414	20241205	145100	1235396960	15850	15860	15870	15850	498
415	20241205	145000	1227499660	15860	15860	15870	15860	242
416	20241205	144900	1223661130	15860	15870	15870	15860	701
417	20241205	144800	1212540980	15870	15870	15880	15870	3252
418	20241205	144700	1160930730	15880	15880	15880	15870	1626
419	20241205	144600	1135112240	15890	15890	15930	15890	1063
420	20241205	144500	1118221130	15890	15930	15930	15890	610
421	20241205	144400	1108526920	15900	15900	15900	15900	171
422	20241205	144300	1105808020	15900	15900	15900	15900	38
423	20241205	144200	1105203820	15900	15900	15900	15900	13
424	20241205	144100	1104997120	15900	15900	15900	15900	46
425	20241205	144000	1104265720	15900	15890	15900	15890	252
426	20241205	143900	1100260920	15900	15930	15930	15900	53
427	20241205	143800	1099418190	15900	15900	15900	15900	1112
428	20241205	143700	1081737390	15900	15900	15900	15900	364
429	20241205	143600	1075949790	15900	15930	15930	15900	3362
430	20241205	143500	1022480570	15920	15920	15950	15920	902
431	20241205	143400	1008120080	15930	15930	15930	15930	40
432	20241205	143300	1007482880	15930	15960	15960	15930	558
433	20241205	143200	998592130	15940	15960	15960	15940	32
434	20241205	143100	998082030	15940	15940	15940	15940	272
435	20241205	143000	993746350	15980	15980	15980	15980	18
436	20241205	142900	993458710	15940	15950	15950	15940	335
437	20241205	142800	988118780	15950	15950	15950	15950	219
438	20241205	142700	984625730	15950	15970	15970	15950	111
439	20241205	142600	982853280	15950	15950	15990	15940	649
440	20241205	142500	972501560	15950	15950	15990	15950	204
441	20241205	142400	969247720	15950	15950	15990	15950	397
442	20241205	142300	962915530	15960	15960	15960	15960	6
443	20241205	142200	962819770	15950	15950	15950	15950	672
444	20241205	142100	952101370	15950	15960	15960	15950	457
445	20241205	142000	944807820	15960	15960	15960	15960	3
446	20241205	141900	944759940	15960	15970	15970	15960	144
447	20241205	141800	942461260	16000	16000	16000	16000	0
448	20241205	141700	942461260	16000	16000	16000	16000	0
449	20241205	141600	942461260	16000	16000	16000	15990	388
450	20241205	141500	936257110	15990	15990	16000	15990	52
451	20241205	141400	935425450	15990	15990	15990	15990	11
452	20241205	141300	935249560	15990	16000	16000	15990	47
453	20241205	141200	934497660	15990	15960	15990	15960	423
454	20241205	141100	927740180	15960	15960	15960	15960	38
455	20241205	141000	927133700	15960	15960	15960	15960	5
456	20241205	140900	927053900	15970	15970	15970	15970	62
457	20241205	140800	926063760	15970	15970	15970	15970	1
458	20241205	140700	926047790	15970	15970	15970	15970	0
459	20241205	140600	926047790	15970	15970	15970	15970	60
460	20241205	140500	925089590	15970	15970	15970	15970	1
461	20241205	140400	925073620	15970	15970	15970	15970	441
462	20241205	140300	918030850	15960	15970	15970	15960	80
463	20241205	140200	916753770	15990	15990	15990	15990	0
464	20241205	140100	916753770	15990	15990	15990	15990	20
465	20241205	140000	916433970	15990	15980	15990	15980	21
466	20241205	135900	916098330	15980	15970	15980	15970	5
467	20241205	135800	916018470	15970	15970	15970	15970	9
468	20241205	135700	915874740	15970	15960	15970	15960	14
469	20241205	135600	915651260	15960	15970	15970	15960	142
470	20241205	135500	913384520	15970	15970	15970	15970	138
471	20241205	135400	911180660	15970	15970	15970	15960	306
472	20241205	135300	906295840	15980	15970	15980	15970	401
473	20241205	135200	899891860	15980	15980	15980	15980	63
474	20241205	135100	898885120	15970	15970	15970	15970	0
475	20241205	135000	898885120	15970	15970	15970	15970	0
476	20241205	134900	898885120	15970	15970	15980	15970	54
477	20241205	134800	898022500	15980	15970	15980	15970	30
478	20241205	134700	897543330	15980	15980	15980	15980	0
479	20241205	134600	897543330	15980	15970	15980	15970	104
480	20241205	134500	895882430	15980	15980	15980	15980	24
481	20241205	134400	895498910	15970	15970	15970	15970	0
482	20241205	134300	895498910	15970	15970	15970	15970	50
483	20241205	134200	894700410	15970	15970	15980	15970	96
484	20241205	134100	893166980	15980	15980	15980	15980	32
485	20241205	134000	892655620	15980	15980	15980	15980	0
486	20241205	133900	892655620	15980	15980	15980	15980	2
487	20241205	133800	892623660	15980	15980	15980	15980	0
488	20241205	133700	892623660	15980	15990	15990	15980	5
489	20241205	133600	892543720	16000	15990	16000	15990	28
490	20241205	133500	892095900	16000	16000	16000	16000	4
491	20241205	133400	892031900	16000	16000	16000	16000	0
492	20241205	133300	892031900	16000	16000	16000	16000	0
493	20241205	133200	892031900	16000	16000	16000	16000	0
494	20241205	133100	892031900	16000	16000	16000	16000	190
495	20241205	133000	888991900	16000	16000	16000	16000	27
496	20241205	132900	888559900	15950	15950	15950	15950	0
497	20241205	132800	888559900	15950	15960	15960	15950	3
498	20241205	132700	888512040	15960	15960	15960	15960	5
499	20241205	132600	888432240	15950	16000	16000	15950	530
500	20241205	132500	879953740	15970	15970	15970	15970	400
501	20241205	132400	873565740	15950	15950	15950	15950	40
502	20241205	132300	872927740	15950	15970	15970	15950	581
503	20241205	132200	863657920	15970	15970	15970	15970	0
504	20241205	132100	863657920	15970	15970	15970	15970	103
505	20241205	132000	862013010	15960	15960	15960	15960	0
506	20241205	131900	862013010	15960	15960	15960	15960	24
507	20241205	131800	861629970	15960	15970	15970	15960	6
508	20241205	131700	861534200	15960	15980	15980	15960	11
509	20241205	131600	861358600	15970	15970	15970	15970	15
510	20241205	131500	861119050	15970	15970	15970	15970	0
511	20241205	131400	861119050	15970	15970	15970	15970	51
512	20241205	131300	860304580	15980	15980	15980	15980	200
513	20241205	131200	857108580	15960	15960	15960	15960	20
514	20241205	131100	856789380	15960	15960	15960	15960	189
515	20241205	131000	853772940	15960	15960	15960	15960	24
516	20241205	130900	853389900	15960	15960	15960	15950	62
517	20241205	130800	852400880	15960	15960	15960	15960	673
518	20241205	130700	841659800	15960	15970	15970	15960	1324
519	20241205	130600	820517970	15970	15980	15980	15970	159
520	20241205	130500	817977260	15970	15970	15970	15970	0
521	20241205	130400	817977260	15970	15970	15970	15970	0
522	20241205	130300	817977260	15970	15970	15970	15970	0
523	20241205	130200	817977260	15970	15990	15990	15970	381
524	20241205	130100	811889200	16000	16000	16000	15980	184
525	20241205	130000	808946520	16000	16000	16000	16000	12
526	20241205	125900	808754520	16000	16000	16000	16000	1010
527	20241205	125800	792594520	16000	16020	16020	16000	1296
528	20241205	125700	771836980	16030	16030	16030	16030	1
529	20241205	125600	771820950	16020	16030	16030	16020	78
530	20241205	125500	770571050	16030	16030	16030	16030	31
531	20241205	125400	770074120	16020	16030	16030	16020	593
532	20241205	125300	760574160	16030	16030	16030	16030	1
533	20241205	125200	760558130	16010	16010	16010	16010	20
534	20241205	125100	760237930	16010	16020	16020	16010	42
535	20241205	125000	759565460	16010	16020	16020	16010	234
536	20241205	124900	755817020	16020	16020	16020	16020	0
537	20241205	124800	755817020	16020	16020	16020	16020	0
538	20241205	124700	755817020	16020	16020	16020	16020	5
539	20241205	124600	755736920	16020	16030	16030	16020	70
540	20241205	124500	754615510	16020	16020	16020	16020	18
541	20241205	124400	754327150	16020	16020	16020	16020	33
542	20241205	124300	753798490	16020	16020	16020	16020	0
543	20241205	124200	753798490	16020	16020	16020	16020	0
544	20241205	124100	753798490	16020	16000	16020	16000	174
545	20241205	124000	751011590	16000	16000	16000	16000	18
546	20241205	123900	750723590	16010	16010	16050	16010	310
547	20241205	123800	745760450	16010	16020	16020	16010	41
548	20241205	123700	745103890	16020	16050	16050	16020	51
549	20241205	123600	744286750	16050	16050	16050	16050	11
550	20241205	123500	744110200	16050	16050	16050	16050	9
551	20241205	123400	743965750	16060	16060	16060	16060	0
552	20241205	123300	743965750	16060	16060	16060	16060	1
553	20241205	123200	743949690	16060	16060	16060	16060	100
554	20241205	123100	742343690	16020	16020	16020	16020	0
555	20241205	123000	742343690	16020	16020	16020	16020	0
556	20241205	122900	742343690	16020	16050	16050	16020	103
557	20241205	122800	740690620	16050	16050	16050	16050	200
558	20241205	122700	737480620	16050	16030	16050	16030	100
559	20241205	122600	735875970	16000	16000	16000	16000	7
560	20241205	122500	735763970	16000	16010	16010	16000	300
561	20241205	122400	730963320	16010	16010	16010	16010	46
562	20241205	122300	730226860	16000	16000	16000	16000	0
563	20241205	122200	730226860	16000	16000	16000	16000	0
564	20241205	122100	730226860	16000	16000	16000	16000	17
565	20241205	122000	729954860	16000	16000	16000	16000	0
566	20241205	121900	729954860	16000	16010	16010	16000	483
567	20241205	121800	722226010	16010	16010	16010	16010	110
568	20241205	121700	720464910	16010	16010	16010	16010	213
569	20241205	121600	717054780	16010	16010	16010	16010	10
570	20241205	121500	716894680	16010	16010	16010	16010	335
571	20241205	121400	711531330	16020	16020	16020	16020	0
572	20241205	121300	711531330	16020	16020	16030	16020	234
573	20241205	121200	707782520	16020	16030	16030	16020	203
574	20241205	121100	704530210	16020	16020	16020	16020	1
575	20241205	121000	704514190	16020	16020	16020	16020	0
576	20241205	120900	704514190	16020	16020	16020	16020	6
577	20241205	120800	704418070	16030	16030	16030	16030	0
578	20241205	120700	704418070	16030	16030	16030	16030	2
579	20241205	120600	704386010	16030	16030	16030	16030	20
580	20241205	120500	704065410	16020	16020	16020	16020	1
581	20241205	120400	704049390	16020	16030	16030	16020	352
582	20241205	120300	698409550	16030	16040	16040	16030	1091
583	20241205	120200	680917630	16040	16060	16060	16040	737
584	20241205	120100	669087430	16060	16060	16060	16060	120
585	20241205	120000	667160230	16070	16060	16070	16060	109
586	20241205	115900	665409070	16070	16070	16070	16070	101
587	20241205	115800	663786000	16070	16070	16070	16070	0
588	20241205	115700	663786000	16070	16070	16070	16070	1
589	20241205	115600	663769930	16070	16070	16070	16070	0
590	20241205	115500	663769930	16070	16060	16070	16060	5
591	20241205	115400	663689600	16070	16070	16070	16070	5
592	20241205	115300	663609250	16060	16060	16060	16060	100
593	20241205	115200	662003250	16070	16070	16070	16070	49
594	20241205	115100	661215820	16060	16070	16070	16060	167
595	20241205	115000	658532280	16070	16070	16070	16070	0
596	20241205	114900	658532280	16070	16070	16070	16070	50
597	20241205	114800	657728780	16080	16080	16080	16080	7
598	20241205	114700	657616220	16080	16080	16080	16080	168
599	20241205	114600	654914780	16090	16090	16090	16090	13
600	20241205	114500	654705610	16100	16100	16100	16100	33
601	20241205	114400	654174310	16080	16080	16080	16080	0
602	20241205	114300	654174310	16080	16090	16090	16080	280
603	20241205	114200	649671540	16090	16100	16100	16090	140
604	20241205	114100	647417680	16110	16110	16110	16110	48
605	20241205	114000	646644400	16100	16100	16100	16100	0
606	20241205	113900	646644400	16100	16100	16100	16100	0
607	20241205	113800	646644400	16100	16100	16100	16100	105
608	20241205	113700	644953900	16100	16100	16100	16100	1
609	20241205	113600	644937800	16100	16110	16110	16100	45
610	20241205	113500	644213250	16110	16110	16110	16110	5
611	20241205	113400	644132700	16110	16110	16110	16110	0
612	20241205	113300	644132700	16110	16110	16110	16110	9
613	20241205	113200	643987710	16110	16110	16110	16110	29
614	20241205	113100	643520520	16110	16110	16110	16110	0
615	20241205	113000	643520520	16110	16110	16110	16110	0
616	20241205	112900	643520520	16110	16110	16110	16110	7
617	20241205	112800	643407750	16080	16080	16080	16080	100
618	20241205	112700	641799750	16110	16110	16110	16110	19
619	20241205	112600	641493660	16110	16110	16110	16110	10
620	20241205	112500	641332560	16080	16080	16080	16080	0
621	20241205	112400	641332560	16080	16100	16110	16080	41
622	20241205	112300	640672380	16110	16120	16120	16110	60
623	20241205	112200	639705320	16110	16100	16110	16100	347
624	20241205	112100	634115550	16100	16090	16100	16090	1335
625	20241205	112000	612628050	16090	16090	16090	16090	0
626	20241205	111900	612628050	16090	16090	16090	16090	0
627	20241205	111800	612628050	16090	16080	16090	16080	123
628	20241205	111700	610648990	16080	16070	16090	16070	719
629	20241205	111600	599092760	16070	16070	16070	16070	0
630	20241205	111500	599092760	16070	16070	16070	16070	600
631	20241205	111400	589450760	16070	16070	16070	16070	0
632	20241205	111300	589450760	16070	16070	16070	16070	0
633	20241205	111200	589450760	16070	16070	16070	16070	14
634	20241205	111100	589225780	16070	16060	16070	16060	20
635	20241205	111000	588904570	16060	16060	16060	16060	31
636	20241205	110900	588406710	16050	16050	16050	16050	0
637	20241205	110800	588406710	16050	16050	16050	16050	149
638	20241205	110700	586015260	16050	16050	16050	16050	11
639	20241205	110600	585838710	16050	16050	16050	16050	10
640	20241205	110500	585678210	16050	16050	16050	16050	6
641	20241205	110400	585581910	16050	16050	16050	16050	149
642	20241205	110300	583190460	16050	16060	16060	16050	214
643	20241205	110200	579755650	16060	16060	16060	16060	0
644	20241205	110100	579755650	16060	16050	16060	16050	38
645	20241205	110000	579145650	16060	16060	16060	16060	108
646	20241205	105900	577411170	16060	16060	16060	16060	59
647	20241205	105800	576463630	16060	16070	16070	16060	59
648	20241205	105700	575516000	16090	16090	16090	16090	0
649	20241205	105600	575516000	16090	16090	16090	16090	22
650	20241205	105500	575162020	16090	16090	16090	16090	76
651	20241205	105400	573939180	16090	16090	16090	16090	305
652	20241205	105300	569031730	16090	16090	16090	16090	168
653	20241205	105200	566328610	16090	16080	16090	16080	451
654	20241205	105100	559072530	16060	16060	16060	16060	6
655	20241205	105000	558976170	16050	16050	16050	16050	1
656	20241205	104900	558960120	16050	16090	16090	16050	157
657	20241205	104800	556440230	16050	16050	16050	16050	15
658	20241205	104700	556199480	16050	16050	16050	16050	750
659	20241205	104600	544161980	16040	16040	16040	16040	2
660	20241205	104500	544129900	16040	16040	16040	16040	1
661	20241205	104400	544113860	16040	16040	16040	16040	30
662	20241205	104300	543632660	16040	16040	16040	16040	167
663	20241205	104200	540953980	16040	16050	16050	16040	29
664	20241205	104100	540488540	16050	16050	16050	16050	155
665	20241205	104000	538000790	16050	16050	16060	16050	80
666	20241205	103900	536716530	16080	16050	16080	16050	1126
667	20241205	103800	518625690	16040	16040	16040	16040	5
668	20241205	103700	518545490	16040	16040	16040	16040	535
669	20241205	103600	509964090	16040	16040	16040	16040	31
670	20241205	103500	509466850	16040	16040	16040	16040	55
671	20241205	103400	508584650	16030	16030	16040	16030	73
672	20241205	103300	507414450	16030	16010	16030	16010	160
673	20241205	103200	504849890	16010	16000	16010	16000	322
674	20241205	103100	499696880	16000	16000	16000	16000	0
675	20241205	103000	499696880	16000	16000	16000	16000	0
676	20241205	102900	499696880	16000	16000	16000	16000	106
677	20241205	102800	498000880	15970	15970	15970	15970	0
678	20241205	102700	498000880	15970	15970	15970	15970	18
679	20241205	102600	497713420	15970	15970	15970	15970	2
680	20241205	102500	497681480	15970	15970	15970	15970	0
681	20241205	102400	497681480	15970	15980	15980	15970	2
682	20241205	102300	497649530	15970	15970	15970	15970	300
683	20241205	102200	492858530	15970	15970	15970	15970	3
684	20241205	102100	492810620	15970	15970	15970	15970	15
685	20241205	102000	492571070	15970	16000	16000	15970	95
686	20241205	101900	491053560	16010	16000	16010	16000	180
687	20241205	101800	488172260	16000	16000	16000	16000	0
688	20241205	101700	488172260	16000	16000	16000	16000	128
689	20241205	101600	486124260	16000	16000	16000	15990	65
690	20241205	101500	485084370	15960	15960	15960	15960	0
691	20241205	101400	485084370	15960	15960	15960	15960	305
692	20241205	101300	480216570	15960	15960	15960	15960	292
693	20241205	101200	475556250	15960	15970	15970	15960	124
694	20241205	101100	473577200	15960	15970	15970	15960	80
695	20241205	101000	472300370	15970	15970	15970	15970	2
696	20241205	100900	472268430	15970	15970	15970	15970	5
697	20241205	100800	472188580	15960	15960	15970	15960	284
698	20241205	100700	467654920	15970	15970	15970	15960	75
699	20241205	100600	466457220	15970	15970	15970	15970	89
700	20241205	100500	465035890	15970	15970	15970	15970	0
701	20241205	100400	465035890	15970	15980	15980	15970	50
702	20241205	100300	464237160	15980	15980	15980	15980	11
703	20241205	100200	464061380	15970	15990	15990	15970	34
704	20241205	100100	463518360	15970	16000	16000	15970	392
705	20241205	100000	457247110	16000	16030	16030	16000	218
706	20241205	095900	453757250	16030	16000	16030	16000	622
707	20241205	095800	443791750	16000	16030	16030	16000	667
708	20241205	095700	433113660	16030	16030	16030	16030	1263
709	20241205	095600	412867770	16030	16030	16030	16030	626
710	20241205	095500	402832990	16030	16030	16030	16030	0
711	20241205	095400	402832990	16030	16030	16030	16030	0
712	20241205	095300	402832990	16030	16030	16030	16030	301
713	20241205	095200	398007960	16030	16030	16030	16030	130
714	20241205	095100	395924060	16030	16030	16030	16030	0
715	20241205	095000	395924060	16030	16030	16030	16030	588
716	20241205	094900	386498420	16030	16030	16030	16030	100
717	20241205	094800	384895420	16030	16030	16030	16030	69
718	20241205	094700	383789350	16030	16050	16050	16030	136
719	20241205	094600	381607270	16050	16060	16070	16050	418
720	20241205	094500	374893920	16060	16040	16060	16040	202
721	20241205	094400	371652280	16040	16040	16050	16040	292
722	20241205	094300	366968520	16050	16050	16050	16040	242
723	20241205	094200	363086620	16050	16040	16050	16040	117
724	20241205	094100	361209750	16040	16040	16040	15940	205
725	20241205	094000	357941100	15940	16000	16040	15940	308
726	20241205	093900	353014790	15990	15940	15990	15930	2242
727	20241205	093800	317274570	15940	15950	15950	15940	59
728	20241205	093700	316334090	15940	15990	15990	15940	230
729	20241205	093600	312664570	15990	15990	15990	15990	13
730	20241205	093500	312456700	15990	15990	15990	15960	33
731	20241205	093400	311929330	15940	15940	15940	15940	0
732	20241205	093300	311929330	15940	15940	15940	15940	159
733	20241205	093200	309394870	15940	15940	15940	15940	40
734	20241205	093100	308757270	15940	15940	15940	15940	456
735	20241205	093000	301488630	15940	15940	15940	15940	0
736	20241205	092900	301488630	15940	15910	15940	15910	143
737	20241205	092800	299209780	15910	15900	15910	15890	409
738	20241205	092700	292706450	15900	15910	15920	15900	1563
739	20241205	092600	267851580	15910	15900	15910	15900	150
740	20241205	092500	265466160	15900	15910	15910	15900	439
741	20241205	092400	258484480	15900	15920	15940	15900	1655
742	20241205	092300	232142660	15920	15940	15940	15920	1273
743	20241205	092200	211865870	15940	15940	15940	15930	111
744	20241205	092100	210096580	15950	15950	15950	15930	238
745	20241205	092000	206302370	15950	15930	15950	15930	143
746	20241205	091900	204023000	15930	15960	15960	15930	1572
747	20241205	091800	178965550	16000	15960	16000	15960	157
748	20241205	091700	176458270	16000	16000	16000	16000	114
749	20241205	091600	174634270	16000	16000	16000	15960	51
750	20241205	091500	173818670	16000	15960	16000	15950	598
751	20241205	091400	164260490	15960	16000	16000	15960	347
752	20241205	091300	158711170	16000	16020	16020	16000	358
753	20241205	091200	152982280	16030	16030	16030	16020	235
754	20241205	091100	149217290	16070	16030	16070	16030	170
755	20241205	091000	146490190	16030	16030	16030	16010	58
756	20241205	090900	145561110	16030	16030	16070	16030	162
757	20241205	090800	142960250	16030	16010	16030	16010	241
758	20241205	090700	139101720	16010	15930	16010	15930	487
759	20241205	090600	131319810	15940	16010	16010	15940	2841
760	20241205	090500	85926790	16070	16000	16070	16000	140
761	20241205	090400	83684950	16000	16010	16010	16000	204
762	20241205	090300	80419420	16010	16110	16150	16010	1683
763	20241205	090200	53428090	16160	16130	16170	16110	60
764	20241205	090100	52459120	16130	16180	16180	16100	2430
765	20241205	090000	13257750	16180	16190	16190	16180	819