KissMeData/439580/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	214200	2761546400	13600	13600	13600	13600	4206
3	20241203	214100	2761546400	13600	13600	13600	13600	0
4	20241203	214000	2761546400	13600	13600	13600	13600	0
5	20241203	213900	2761546400	13600	13600	13600	13600	0
6	20241203	213800	2761546400	13600	13600	13600	13600	0
7	20241203	213700	2761546400	13600	13600	13600	13600	0
8	20241203	213600	2761546400	13600	13600	13600	13600	0
9	20241203	213500	2761546400	13600	13600	13600	13600	0
10	20241203	213400	2761546400	13600	13600	13600	13600	0
11	20241203	213300	2761546400	13600	13600	13600	13600	0
12	20241203	213200	2761546400	13600	13600	13600	13600	0
13	20241203	213100	2761546400	13600	13600	13600	13600	0
14	20241203	213000	2761546400	13600	13600	13600	13600	0
15	20241203	212900	2761546400	13600	13600	13600	13600	0
16	20241203	212800	2761546400	13600	13600	13600	13600	0
17	20241203	212700	2761546400	13600	13600	13600	13600	0
18	20241203	212600	2761546400	13600	13600	13600	13600	0
19	20241203	212500	2761546400	13600	13600	13600	13600	0
20	20241203	212400	2761546400	13600	13600	13600	13600	0
21	20241203	212300	2761546400	13600	13600	13600	13600	0
22	20241203	212200	2761546400	13600	13600	13600	13600	0
23	20241203	212100	2761546400	13600	13600	13600	13600	0
24	20241203	212000	2761546400	13600	13600	13600	13600	0
25	20241203	211900	2761546400	13600	13600	13600	13600	0
26	20241203	211800	2761546400	13600	13600	13600	13600	0
27	20241203	211700	2761546400	13600	13600	13600	13600	0
28	20241203	211600	2761546400	13600	13600	13600	13600	0
29	20241203	211500	2761546400	13600	13600	13600	13600	0
30	20241203	211400	2761546400	13600	13600	13600	13600	0
31	20241203	211300	2761546400	13600	13600	13600	13600	0
32	20241203	211200	2761546400	13600	13600	13600	13600	4206
33	20241203	211100	2761546400	13600	13600	13600	13600	0
34	20241203	211000	2761546400	13600	13600	13600	13600	0
35	20241203	210900	2761546400	13600	13600	13600	13600	0
36	20241203	210800	2761546400	13600	13600	13600	13600	0
37	20241203	210700	2761546400	13600	13600	13600	13600	0
38	20241203	210600	2761546400	13600	13600	13600	13600	0
39	20241203	210500	2761546400	13600	13600	13600	13600	0
40	20241203	210400	2761546400	13600	13600	13600	13600	0
41	20241203	210300	2761546400	13600	13600	13600	13600	0
42	20241203	210200	2761546400	13600	13600	13600	13600	0
43	20241203	210100	2761546400	13600	13600	13600	13600	0
44	20241203	210000	2761546400	13600	13600	13600	13600	0
45	20241203	205900	2761546400	13600	13600	13600	13600	0
46	20241203	205800	2761546400	13600	13600	13600	13600	0
47	20241203	205700	2761546400	13600	13600	13600	13600	0
48	20241203	205600	2761546400	13600	13600	13600	13600	0
49	20241203	205500	2761546400	13600	13600	13600	13600	0
50	20241203	205400	2761546400	13600	13600	13600	13600	0
51	20241203	205300	2761546400	13600	13600	13600	13600	0
52	20241203	205200	2761546400	13600	13600	13600	13600	0
53	20241203	205100	2761546400	13600	13600	13600	13600	0
54	20241203	205000	2761546400	13600	13600	13600	13600	0
55	20241203	204900	2761546400	13600	13600	13600	13600	0
56	20241203	204800	2761546400	13600	13600	13600	13600	0
57	20241203	204700	2761546400	13600	13600	13600	13600	0
58	20241203	204600	2761546400	13600	13600	13600	13600	0
59	20241203	204500	2761546400	13600	13600	13600	13600	0
60	20241203	204400	2761546400	13600	13600	13600	13600	0
61	20241203	204300	2761546400	13600	13600	13600	13600	0
62	20241203	204200	2761546400	13600	13600	13600	13600	4206
63	20241203	204100	2761546400	13600	13600	13600	13600	0
64	20241203	204000	2761546400	13600	13600	13600	13600	0
65	20241203	203900	2761546400	13600	13600	13600	13600	0
66	20241203	203800	2761546400	13600	13600	13600	13600	0
67	20241203	203700	2761546400	13600	13600	13600	13600	0
68	20241203	203600	2761546400	13600	13600	13600	13600	0
69	20241203	203500	2761546400	13600	13600	13600	13600	0
70	20241203	203400	2761546400	13600	13600	13600	13600	0
71	20241203	203300	2761546400	13600	13600	13600	13600	0
72	20241203	203200	2761546400	13600	13600	13600	13600	0
73	20241203	203100	2761546400	13600	13600	13600	13600	0
74	20241203	203000	2761546400	13600	13600	13600	13600	0
75	20241203	202900	2761546400	13600	13600	13600	13600	0
76	20241203	202800	2761546400	13600	13600	13600	13600	0
77	20241203	202700	2761546400	13600	13600	13600	13600	0
78	20241203	202600	2761546400	13600	13600	13600	13600	0
79	20241203	202500	2761546400	13600	13600	13600	13600	0
80	20241203	202400	2761546400	13600	13600	13600	13600	0
81	20241203	202300	2761546400	13600	13600	13600	13600	0
82	20241203	202200	2761546400	13600	13600	13600	13600	0
83	20241203	202100	2761546400	13600	13600	13600	13600	0
84	20241203	202000	2761546400	13600	13600	13600	13600	0
85	20241203	201900	2761546400	13600	13600	13600	13600	0
86	20241203	201800	2761546400	13600	13600	13600	13600	0
87	20241203	201700	2761546400	13600	13600	13600	13600	0
88	20241203	201600	2761546400	13600	13600	13600	13600	0
89	20241203	201500	2761546400	13600	13600	13600	13600	0
90	20241203	201400	2761546400	13600	13600	13600	13600	0
91	20241203	201300	2761546400	13600	13600	13600	13600	0
92	20241203	201200	2761546400	13600	13600	13600	13600	4206
93	20241203	201100	2761546400	13600	13600	13600	13600	0
94	20241203	201000	2761546400	13600	13600	13600	13600	0
95	20241203	200900	2761546400	13600	13600	13600	13600	0
96	20241203	200800	2761546400	13600	13600	13600	13600	0
97	20241203	200700	2761546400	13600	13600	13600	13600	0
98	20241203	200600	2761546400	13600	13600	13600	13600	0
99	20241203	200500	2761546400	13600	13600	13600	13600	0
100	20241203	200400	2761546400	13600	13600	13600	13600	0
101	20241203	200300	2761546400	13600	13600	13600	13600	0
102	20241203	200200	2761546400	13600	13600	13600	13600	0
103	20241203	200100	2761546400	13600	13600	13600	13600	0
104	20241203	200000	2761546400	13600	13600	13600	13600	0
105	20241203	195900	2761546400	13600	13600	13600	13600	0
106	20241203	195800	2761546400	13600	13600	13600	13600	0
107	20241203	195700	2761546400	13600	13600	13600	13600	0
108	20241203	195600	2761546400	13600	13600	13600	13600	0
109	20241203	195500	2761546400	13600	13600	13600	13600	0
110	20241203	195400	2761546400	13600	13600	13600	13600	0
111	20241203	195300	2761546400	13600	13600	13600	13600	0
112	20241203	195200	2761546400	13600	13600	13600	13600	0
113	20241203	195100	2761546400	13600	13600	13600	13600	0
114	20241203	195000	2761546400	13600	13600	13600	13600	0
115	20241203	194900	2761546400	13600	13600	13600	13600	0
116	20241203	194800	2761546400	13600	13600	13600	13600	0
117	20241203	194700	2761546400	13600	13600	13600	13600	0
118	20241203	194600	2761546400	13600	13600	13600	13600	0
119	20241203	194500	2761546400	13600	13600	13600	13600	0
120	20241203	194400	2761546400	13600	13600	13600	13600	0
121	20241203	194300	2761546400	13600	13600	13600	13600	0
122	20241203	194200	2761546400	13600	13600	13600	13600	4206
123	20241203	194100	2761546400	13600	13600	13600	13600	0
124	20241203	194000	2761546400	13600	13600	13600	13600	0
125	20241203	193900	2761546400	13600	13600	13600	13600	0
126	20241203	193800	2761546400	13600	13600	13600	13600	0
127	20241203	193700	2761546400	13600	13600	13600	13600	0
128	20241203	193600	2761546400	13600	13600	13600	13600	0
129	20241203	193500	2761546400	13600	13600	13600	13600	0
130	20241203	193400	2761546400	13600	13600	13600	13600	0
131	20241203	193300	2761546400	13600	13600	13600	13600	0
132	20241203	193200	2761546400	13600	13600	13600	13600	0
133	20241203	193100	2761546400	13600	13600	13600	13600	0
134	20241203	193000	2761546400	13600	13600	13600	13600	0
135	20241203	192900	2761546400	13600	13600	13600	13600	0
136	20241203	192800	2761546400	13600	13600	13600	13600	0
137	20241203	192700	2761546400	13600	13600	13600	13600	0
138	20241203	192600	2761546400	13600	13600	13600	13600	0
139	20241203	192500	2761546400	13600	13600	13600	13600	0
140	20241203	192400	2761546400	13600	13600	13600	13600	0
141	20241203	192300	2761546400	13600	13600	13600	13600	0
142	20241203	192200	2761546400	13600	13600	13600	13600	0
143	20241203	192100	2761546400	13600	13600	13600	13600	0
144	20241203	192000	2761546400	13600	13600	13600	13600	0
145	20241203	191900	2761546400	13600	13600	13600	13600	0
146	20241203	191800	2761546400	13600	13600	13600	13600	0
147	20241203	191700	2761546400	13600	13600	13600	13600	0
148	20241203	191600	2761546400	13600	13600	13600	13600	0
149	20241203	191500	2761546400	13600	13600	13600	13600	0
150	20241203	191400	2761546400	13600	13600	13600	13600	0
151	20241203	191300	2761546400	13600	13600	13600	13600	0
152	20241203	191200	2761546400	13600	13600	13600	13600	4206
153	20241203	191100	2761546400	13600	13600	13600	13600	0
154	20241203	191000	2761546400	13600	13600	13600	13600	0
155	20241203	190900	2761546400	13600	13600	13600	13600	0
156	20241203	190800	2761546400	13600	13600	13600	13600	0
157	20241203	190700	2761546400	13600	13600	13600	13600	0
158	20241203	190600	2761546400	13600	13600	13600	13600	0
159	20241203	190500	2761546400	13600	13600	13600	13600	0
160	20241203	190400	2761546400	13600	13600	13600	13600	0
161	20241203	190300	2761546400	13600	13600	13600	13600	0
162	20241203	190200	2761546400	13600	13600	13600	13600	0
163	20241203	190100	2761546400	13600	13600	13600	13600	0
164	20241203	190000	2761546400	13600	13600	13600	13600	0
165	20241203	185900	2761546400	13600	13600	13600	13600	0
166	20241203	185800	2761546400	13600	13600	13600	13600	0
167	20241203	185700	2761546400	13600	13600	13600	13600	0
168	20241203	185600	2761546400	13600	13600	13600	13600	0
169	20241203	185500	2761546400	13600	13600	13600	13600	0
170	20241203	185400	2761546400	13600	13600	13600	13600	0
171	20241203	185300	2761546400	13600	13600	13600	13600	0
172	20241203	185200	2761546400	13600	13600	13600	13600	0
173	20241203	185100	2761546400	13600	13600	13600	13600	0
174	20241203	185000	2761546400	13600	13600	13600	13600	0
175	20241203	184900	2761546400	13600	13600	13600	13600	0
176	20241203	184800	2761546400	13600	13600	13600	13600	0
177	20241203	184700	2761546400	13600	13600	13600	13600	0
178	20241203	184600	2761546400	13600	13600	13600	13600	0
179	20241203	184500	2761546400	13600	13600	13600	13600	0
180	20241203	184400	2761546400	13600	13600	13600	13600	0
181	20241203	184300	2761546400	13600	13600	13600	13600	0
182	20241203	184200	2761546400	13600	13600	13600	13600	4206
183	20241203	184100	2761546400	13600	13600	13600	13600	0
184	20241203	184000	2761546400	13600	13600	13600	13600	0
185	20241203	183900	2761546400	13600	13600	13600	13600	0
186	20241203	183800	2761546400	13600	13600	13600	13600	0
187	20241203	183700	2761546400	13600	13600	13600	13600	0
188	20241203	183600	2761546400	13600	13600	13600	13600	0
189	20241203	183500	2761546400	13600	13600	13600	13600	0
190	20241203	183400	2761546400	13600	13600	13600	13600	0
191	20241203	183300	2761546400	13600	13600	13600	13600	0
192	20241203	183200	2761546400	13600	13600	13600	13600	0
193	20241203	183100	2761546400	13600	13600	13600	13600	0
194	20241203	183000	2761546400	13600	13600	13600	13600	0
195	20241203	182900	2761546400	13600	13600	13600	13600	0
196	20241203	182800	2761546400	13600	13600	13600	13600	0
197	20241203	182700	2761546400	13600	13600	13600	13600	0
198	20241203	182600	2761546400	13600	13600	13600	13600	0
199	20241203	182500	2761546400	13600	13600	13600	13600	0
200	20241203	182400	2761546400	13600	13600	13600	13600	0
201	20241203	182300	2761546400	13600	13600	13600	13600	0
202	20241203	182200	2761546400	13600	13600	13600	13600	0
203	20241203	182100	2761546400	13600	13600	13600	13600	0
204	20241203	182000	2761546400	13600	13600	13600	13600	0
205	20241203	181900	2761546400	13600	13600	13600	13600	0
206	20241203	181800	2761546400	13600	13600	13600	13600	0
207	20241203	181700	2761546400	13600	13600	13600	13600	0
208	20241203	181600	2761546400	13600	13600	13600	13600	0
209	20241203	181500	2761546400	13600	13600	13600	13600	0
210	20241203	181400	2761546400	13600	13600	13600	13600	0
211	20241203	181300	2761546400	13600	13600	13600	13600	0
212	20241203	181200	2761546400	13600	13600	13600	13600	4206
213	20241203	181100	2761546400	13600	13600	13600	13600	0
214	20241203	181000	2761546400	13600	13600	13600	13600	0
215	20241203	180900	2761546400	13600	13600	13600	13600	0
216	20241203	180800	2761546400	13600	13600	13600	13600	0
217	20241203	180700	2761546400	13600	13600	13600	13600	0
218	20241203	180600	2761546400	13600	13600	13600	13600	0
219	20241203	180500	2761546400	13600	13600	13600	13600	0
220	20241203	180400	2761546400	13600	13600	13600	13600	0
221	20241203	180300	2761546400	13600	13600	13600	13600	0
222	20241203	180200	2761546400	13600	13600	13600	13600	0
223	20241203	180100	2761546400	13600	13600	13600	13600	0
224	20241203	180000	2761546400	13600	13600	13600	13600	0
225	20241203	175900	2761546400	13600	13600	13600	13600	0
226	20241203	175800	2761546400	13600	13600	13600	13600	0
227	20241203	175700	2761546400	13600	13600	13600	13600	0
228	20241203	175600	2761546400	13600	13600	13600	13600	0
229	20241203	175500	2761546400	13600	13600	13600	13600	0
230	20241203	175400	2761546400	13600	13600	13600	13600	0
231	20241203	175300	2761546400	13600	13600	13600	13600	0
232	20241203	175200	2761546400	13600	13600	13600	13600	0
233	20241203	175100	2761546400	13600	13600	13600	13600	0
234	20241203	175000	2761546400	13600	13600	13600	13600	0
235	20241203	174900	2761546400	13600	13600	13600	13600	0
236	20241203	174800	2761546400	13600	13600	13600	13600	0
237	20241203	174700	2761546400	13600	13600	13600	13600	0
238	20241203	174600	2761546400	13600	13600	13600	13600	0
239	20241203	174500	2761546400	13600	13600	13600	13600	0
240	20241203	174400	2761546400	13600	13600	13600	13600	0
241	20241203	174300	2761546400	13600	13600	13600	13600	0
242	20241203	174200	2761546400	13600	13600	13600	13600	4206
243	20241203	174100	2761546400	13600	13600	13600	13600	0
244	20241203	174000	2761546400	13600	13600	13600	13600	0
245	20241203	173900	2761546400	13600	13600	13600	13600	0
246	20241203	173800	2761546400	13600	13600	13600	13600	0
247	20241203	173700	2761546400	13600	13600	13600	13600	0
248	20241203	173600	2761546400	13600	13600	13600	13600	0
249	20241203	173500	2761546400	13600	13600	13600	13600	0
250	20241203	173400	2761546400	13600	13600	13600	13600	0
251	20241203	173300	2761546400	13600	13600	13600	13600	0
252	20241203	173200	2761546400	13600	13600	13600	13600	0
253	20241203	173100	2761546400	13600	13600	13600	13600	0
254	20241203	173000	2761546400	13600	13600	13600	13600	0
255	20241203	172900	2761546400	13600	13600	13600	13600	0
256	20241203	172800	2761546400	13600	13600	13600	13600	0
257	20241203	172700	2761546400	13600	13600	13600	13600	0
258	20241203	172600	2761546400	13600	13600	13600	13600	0
259	20241203	172500	2761546400	13600	13600	13600	13600	0
260	20241203	172400	2761546400	13600	13600	13600	13600	0
261	20241203	172300	2761546400	13600	13600	13600	13600	0
262	20241203	172200	2761546400	13600	13600	13600	13600	0
263	20241203	172100	2761546400	13600	13600	13600	13600	0
264	20241203	172000	2761546400	13600	13600	13600	13600	0
265	20241203	171900	2761546400	13600	13600	13600	13600	0
266	20241203	171800	2761546400	13600	13600	13600	13600	0
267	20241203	171700	2761546400	13600	13600	13600	13600	0
268	20241203	171600	2761546400	13600	13600	13600	13600	0
269	20241203	171500	2761546400	13600	13600	13600	13600	0
270	20241203	171400	2761546400	13600	13600	13600	13600	0
271	20241203	171300	2761546400	13600	13600	13600	13600	0
272	20241203	171200	2761546400	13600	13600	13600	13600	4206
273	20241203	171100	2761546400	13600	13600	13600	13600	0
274	20241203	171000	2761546400	13600	13600	13600	13600	0
275	20241203	170900	2761546400	13600	13600	13600	13600	0
276	20241203	170800	2761546400	13600	13600	13600	13600	0
277	20241203	170700	2761546400	13600	13600	13600	13600	0
278	20241203	170600	2761546400	13600	13600	13600	13600	0
279	20241203	170500	2761546400	13600	13600	13600	13600	0
280	20241203	170400	2761546400	13600	13600	13600	13600	0
281	20241203	170300	2761546400	13600	13600	13600	13600	0
282	20241203	170200	2761546400	13600	13600	13600	13600	0
283	20241203	170100	2761546400	13600	13600	13600	13600	0
284	20241203	170000	2761546400	13600	13600	13600	13600	0
285	20241203	165900	2761546400	13600	13600	13600	13600	0
286	20241203	165800	2761546400	13600	13600	13600	13600	0
287	20241203	165700	2761546400	13600	13600	13600	13600	0
288	20241203	165600	2761546400	13600	13600	13600	13600	0
289	20241203	165500	2761546400	13600	13600	13600	13600	0
290	20241203	165400	2761546400	13600	13600	13600	13600	0
291	20241203	165300	2761546400	13600	13600	13600	13600	0
292	20241203	165200	2761546400	13600	13600	13600	13600	0
293	20241203	165100	2761546400	13600	13600	13600	13600	0
294	20241203	165000	2761546400	13600	13600	13600	13600	0
295	20241203	164900	2761546400	13600	13600	13600	13600	0
296	20241203	164800	2761546400	13600	13600	13600	13600	0
297	20241203	164700	2761546400	13600	13600	13600	13600	0
298	20241203	164600	2761546400	13600	13600	13600	13600	0
299	20241203	164500	2761546400	13600	13600	13600	13600	0
300	20241203	164400	2761546400	13600	13600	13600	13600	0
301	20241203	164300	2761546400	13600	13600	13600	13600	0
302	20241203	164200	2761546400	13600	13600	13600	13600	4206
303	20241203	164100	2761546400	13600	13600	13600	13600	0
304	20241203	164000	2761546400	13600	13600	13600	13600	0
305	20241203	163900	2761546400	13600	13600	13600	13600	0
306	20241203	163800	2761546400	13600	13600	13600	13600	0
307	20241203	163700	2761546400	13600	13600	13600	13600	0
308	20241203	163600	2761546400	13600	13600	13600	13600	0
309	20241203	163500	2761546400	13600	13600	13600	13600	0
310	20241203	163400	2761546400	13600	13600	13600	13600	0
311	20241203	163300	2761546400	13600	13600	13600	13600	0
312	20241203	163200	2761546400	13600	13600	13600	13600	0
313	20241203	163100	2761546400	13600	13600	13600	13600	0
314	20241203	163000	2761546400	13600	13600	13600	13600	0
315	20241203	162900	2761546400	13600	13600	13600	13600	0
316	20241203	162800	2761546400	13600	13600	13600	13600	0
317	20241203	162700	2761546400	13600	13600	13600	13600	0
318	20241203	162600	2761546400	13600	13600	13600	13600	0
319	20241203	162500	2761546400	13600	13600	13600	13600	0
320	20241203	162400	2761546400	13600	13600	13600	13600	0
321	20241203	162300	2761546400	13600	13600	13600	13600	0
322	20241203	162200	2761546400	13600	13600	13600	13600	0
323	20241203	162100	2761546400	13600	13600	13600	13600	0
324	20241203	162000	2761546400	13600	13600	13600	13600	0
325	20241203	161900	2761546400	13600	13600	13600	13600	0
326	20241203	161800	2761546400	13600	13600	13600	13600	0
327	20241203	161700	2761546400	13600	13600	13600	13600	0
328	20241203	161600	2761546400	13600	13600	13600	13600	0
329	20241203	161500	2761546400	13600	13600	13600	13600	0
330	20241203	161400	2761546400	13600	13600	13600	13600	0
331	20241203	161300	2761546400	13600	13600	13600	13600	0
332	20241203	161200	2761546400	13600	13600	13600	13600	4206
333	20241203	161100	2761546400	13600	13600	13600	13600	0
334	20241203	161000	2761546400	13600	13600	13600	13600	0
335	20241203	160900	2761546400	13600	13600	13600	13600	0
336	20241203	160800	2761546400	13600	13600	13600	13600	0
337	20241203	160700	2761546400	13600	13600	13600	13600	0
338	20241203	160600	2761546400	13600	13600	13600	13600	0
339	20241203	160500	2761546400	13600	13600	13600	13600	0
340	20241203	160400	2761546400	13600	13600	13600	13600	0
341	20241203	160300	2761546400	13600	13600	13600	13600	0
342	20241203	160200	2761546400	13600	13600	13600	13600	0
343	20241203	160100	2761546400	13600	13600	13600	13600	0
344	20241203	160000	2761546400	13600	13600	13600	13600	0
345	20241203	155900	2761546400	13600	13600	13600	13600	0
346	20241203	155800	2761546400	13600	13600	13600	13600	0
347	20241203	155700	2761546400	13600	13600	13600	13600	0
348	20241203	155600	2761546400	13600	13600	13600	13600	0
349	20241203	155500	2761546400	13600	13600	13600	13600	0
350	20241203	155400	2761546400	13600	13600	13600	13600	0
351	20241203	155300	2761546400	13600	13600	13600	13600	0
352	20241203	155200	2761546400	13600	13600	13600	13600	0
353	20241203	155100	2761546400	13600	13600	13600	13600	0
354	20241203	155000	2761546400	13600	13600	13600	13600	0
355	20241203	154900	2761546400	13600	13600	13600	13600	0
356	20241203	154800	2761546400	13600	13600	13600	13600	0
357	20241203	154700	2761546400	13600	13600	13600	13600	0
358	20241203	154600	2761546400	13600	13600	13600	13600	0
359	20241203	154500	2761546400	13600	13600	13600	13600	0
360	20241203	154400	2761546400	13600	13600	13600	13600	0
361	20241203	154300	2761546400	13600	13600	13600	13600	0
362	20241203	154200	2761546400	13600	13600	13600	13600	4206
363	20241203	154100	2761546400	13600	13600	13600	13600	0
364	20241203	154000	2761546400	13600	13600	13600	13600	0
365	20241203	153900	2761546400	13600	13600	13600	13600	0
366	20241203	153800	2761546400	13600	13600	13600	13600	0
367	20241203	153700	2761546400	13600	13600	13600	13600	0
368	20241203	153600	2761546400	13600	13600	13600	13600	0
369	20241203	153500	2761546400	13600	13600	13600	13600	0
370	20241203	153400	2761546400	13600	13600	13600	13600	0
371	20241203	153300	2761546400	13600	13600	13600	13600	0
372	20241203	153200	2761546400	13600	13600	13600	13600	0
373	20241203	153100	2761546400	13600	13600	13600	13600	0
374	20241203	153000	2761546400	13600	13600	13600	13600	4206
375	20241203	152900	2704344800	13580	13580	13580	13580	0
376	20241203	152800	2704344800	13580	13580	13580	13580	0
377	20241203	152700	2704344800	13580	13580	13580	13580	0
378	20241203	152600	2704344800	13580	13580	13580	13580	0
379	20241203	152500	2704344800	13580	13580	13580	13580	0
380	20241203	152400	2704344800	13580	13580	13580	13580	0
381	20241203	152300	2704344800	13580	13580	13580	13580	0
382	20241203	152200	2704344800	13580	13580	13580	13580	0
383	20241203	152100	2704344800	13580	13580	13580	13580	0
384	20241203	152000	2704344800	13580	13580	13580	13580	0
385	20241203	151900	2704344800	13580	13590	13600	13580	568
386	20241203	151800	2696629380	13580	13580	13580	13570	662
387	20241203	151700	2687639520	13580	13580	13590	13580	229
388	20241203	151600	2684529680	13580	13580	13590	13560	659
389	20241203	151500	2675582050	13570	13580	13580	13570	278
390	20241203	151400	2671808520	13580	13590	13600	13580	1166
391	20241203	151300	2655963120	13600	13590	13600	13590	280
392	20241203	151200	2652157890	13600	13550	13600	13550	1284
393	20241203	151100	2634742140	13550	13540	13550	13530	282
394	20241203	151000	2630921350	13540	13530	13550	13530	247
395	20241203	150900	2627577060	13530	13550	13550	13530	624
396	20241203	150800	2619126060	13550	13560	13560	13550	148
397	20241203	150700	2617119280	13580	13550	13580	13550	419
398	20241203	150600	2611440260	13560	13560	13560	13550	311
399	20241203	150500	2607223110	13560	13560	13580	13560	475
400	20241203	150400	2600780690	13560	13580	13580	13560	92
401	20241203	150300	2599532160	13580	13570	13580	13570	212
402	20241203	150200	2596653210	13570	13560	13570	13560	457
403	20241203	150100	2590455190	13550	13550	13550	13530	79
404	20241203	150000	2589384840	13540	13540	13540	13540	173
405	20241203	145900	2587042420	13550	13550	13550	13540	578
406	20241203	145800	2579210540	13540	13540	13540	13540	47
407	20241203	145700	2578574160	13560	13550	13560	13540	309
408	20241203	145600	2574387150	13540	13550	13550	13540	146
409	20241203	145500	2572409960	13550	13550	13550	13550	104
410	20241203	145400	2571000760	13550	13550	13550	13540	151
411	20241203	145300	2568954740	13560	13560	13570	13550	238
412	20241203	145200	2565729800	13550	13560	13560	13550	96
413	20241203	145100	2564428150	13560	13560	13560	13560	28
414	20241203	145000	2564048470	13580	13560	13580	13560	41
415	20241203	144900	2563492470	13560	13580	13580	13560	24
416	20241203	144800	2563166790	13570	13570	13570	13570	49
417	20241203	144700	2562501860	13560	13550	13560	13550	633
418	20241203	144600	2553924100	13540	13540	13550	13530	541
419	20241203	144500	2546599470	13540	13540	13540	13540	34
420	20241203	144400	2546139110	13530	13530	13530	13530	21
421	20241203	144300	2545854980	13530	13530	13530	13530	63
422	20241203	144200	2545002590	13530	13550	13550	13530	1184
423	20241203	144100	2528981100	13550	13570	13570	13550	238
424	20241203	144000	2525753050	13570	13570	13570	13570	353
425	20241203	143900	2520962840	13570	13570	13570	13560	373
426	20241203	143800	2515901240	13600	13600	13600	13600	0
427	20241203	143700	2515901240	13600	13600	13600	13600	65
428	20241203	143600	2515017240	13600	13590	13600	13570	607
429	20241203	143500	2506766150	13590	13550	13590	13550	6
430	20241203	143400	2506684810	13600	13600	13600	13600	10
431	20241203	143300	2506548810	13590	13560	13590	13550	224
432	20241203	143200	2503507740	13550	13550	13550	13550	108
433	20241203	143100	2502044340	13530	13530	13530	13530	0
434	20241203	143000	2502044340	13530	13530	13530	13530	205
435	20241203	142900	2499270690	13530	13530	13530	13530	15
436	20241203	142800	2499067740	13520	13520	13520	13520	357
437	20241203	142700	2494241100	13510	13600	13600	13510	1272
438	20241203	142600	2477040760	13600	13580	13600	13580	41
439	20241203	142500	2476483360	13550	13570	13570	13540	150
440	20241203	142400	2474449810	13570	13570	13580	13550	1593
441	20241203	142300	2452841610	13570	13580	13580	13570	101
442	20241203	142200	2451470130	13580	13600	13600	13580	49
443	20241203	142100	2450804630	13600	13590	13600	13590	14
444	20241203	142000	2450614240	13580	13580	13580	13580	12
445	20241203	141900	2450451280	13580	13580	13580	13580	101
446	20241203	141800	2449079700	13570	13570	13580	13570	111
447	20241203	141700	2447573060	13560	13560	13560	13560	1
448	20241203	141600	2447559500	13560	13610	13610	13560	1129
449	20241203	141500	2432248120	13610	13600	13610	13570	312
450	20241203	141400	2428008290	13590	13620	13620	13590	27
451	20241203	141300	2427641270	13620	13620	13620	13620	18
452	20241203	141200	2427396110	13620	13620	13620	13620	220
453	20241203	141100	2424399710	13620	13640	13640	13620	129
454	20241203	141000	2422642610	13640	13630	13640	13620	77
455	20241203	140900	2421593260	13630	13630	13630	13620	80
456	20241203	140800	2420502940	13630	13600	13630	13600	251
457	20241203	140700	2417084460	13570	13600	13600	13570	1073
458	20241203	140600	2402504560	13600	13610	13640	13600	490
459	20241203	140500	2395839360	13640	13660	13660	13640	97
460	20241203	140400	2394515780	13670	13670	13680	13600	970
461	20241203	140300	2381291730	13650	13660	13670	13650	570
462	20241203	140200	2373500280	13650	13690	13690	13650	456
463	20241203	140100	2367269600	13690	13690	13690	13680	264
464	20241203	140000	2363655450	13690	13670	13690	13670	310
465	20241203	135900	2359413790	13670	13660	13670	13660	452
466	20241203	135800	2353237830	13660	13670	13670	13660	125
467	20241203	135700	2351530310	13670	13670	13670	13670	1
468	20241203	135600	2351516640	13670	13650	13670	13650	39
469	20241203	135500	2350984070	13650	13650	13650	13650	40
470	20241203	135400	2350438070	13650	13650	13650	13650	282
471	20241203	135300	2346588770	13650	13660	13660	13650	1134
472	20241203	135200	2331106020	13660	13660	13660	13660	1
473	20241203	135100	2331092360	13660	13670	13670	13650	160
474	20241203	135000	2328907260	13660	13670	13670	13650	205
475	20241203	134900	2326106840	13660	13670	13670	13660	81
476	20241203	134800	2325000370	13670	13680	13680	13670	267
477	20241203	134700	2321350470	13690	13690	13690	13690	8
478	20241203	134600	2321240950	13680	13650	13680	13650	461
479	20241203	134500	2314935640	13650	13630	13670	13630	331
480	20241203	134400	2310413110	13630	13620	13630	13620	106
481	20241203	134300	2308969380	13620	13620	13620	13620	526
482	20241203	134200	2301805260	13640	13650	13660	13640	1149
483	20241203	134100	2286112650	13640	13620	13640	13620	413
484	20241203	134000	2280487570	13680	13670	13690	13650	940
485	20241203	133900	2267629970	13680	13680	13680	13620	881
486	20241203	133800	2255603810	13680	13690	13710	13640	3429
487	20241203	133700	2208732560	13690	13680	13710	13650	2146
488	20241203	133600	2179337930	13630	13590	13700	13590	6616
489	20241203	133500	2089081990	13590	13560	13590	13560	1068
490	20241203	133400	2074585290	13560	13560	13560	13560	15
491	20241203	133300	2074381890	13560	13560	13560	13560	1078
492	20241203	133200	2059764210	13560	13560	13560	13550	205
493	20241203	133100	2056985630	13560	13560	13560	13550	61
494	20241203	133000	2056158520	13560	13550	13560	13550	80
495	20241203	132900	2055074210	13540	13510	13540	13500	328
496	20241203	132800	2050643470	13510	13500	13560	13500	15
497	20241203	132700	2050440880	13500	13490	13550	13490	870
498	20241203	132600	2038675330	13480	13480	13480	13480	1
499	20241203	132500	2038661850	13480	13510	13510	13480	1295
500	20241203	132400	2021176220	13510	13510	13510	13510	47
501	20241203	132300	2020541250	13500	13550	13560	13500	864
502	20241203	132200	2008861660	13510	13510	13520	13510	302
503	20241203	132100	2004781630	13500	13550	13550	13500	2973
504	20241203	132000	1964603630	13540	13550	13550	13540	426
505	20241203	131900	1958834560	13550	13550	13560	13550	278
506	20241203	131800	1955067640	13560	13550	13560	13540	169
507	20241203	131700	1952777290	13550	13560	13570	13550	235
508	20241203	131600	1949590450	13560	13520	13570	13520	716
509	20241203	131500	1939892290	13520	13540	13550	13510	585
510	20241203	131400	1931978750	13550	13540	13580	13540	825
511	20241203	131300	1920791990	13540	13540	13550	13540	532
512	20241203	131200	1913586570	13540	13570	13590	13540	1012
513	20241203	131100	1899861310	13580	13540	13590	13540	3284
514	20241203	131000	1855300110	13540	13510	13550	13510	1023
515	20241203	130900	1841458460	13510	13470	13520	13460	3422
516	20241203	130800	1795284410	13470	13470	13470	13470	205
517	20241203	130700	1792523060	13480	13470	13480	13470	144
518	20241203	130600	1790582210	13470	13470	13470	13470	100
519	20241203	130500	1789235210	13470	13470	13480	13470	305
520	20241203	130400	1785126490	13470	13470	13470	13470	486
521	20241203	130300	1778580070	13470	13470	13490	13470	67
522	20241203	130200	1777677560	13470	13480	13480	13470	34
523	20241203	130100	1777219480	13480	13480	13480	13470	188
524	20241203	130000	1774685260	13490	13480	13490	13480	117
525	20241203	125900	1773107700	13490	13490	13490	13490	35
526	20241203	125800	1772635550	13490	13480	13490	13480	17
527	20241203	125700	1772406290	13480	13480	13480	13480	393
528	20241203	125600	1767108650	13480	13480	13480	13480	193
529	20241203	125500	1764507010	13480	13470	13490	13470	932
530	20241203	125400	1751942870	13470	13480	13480	13470	434
531	20241203	125300	1746094550	13480	13470	13480	13470	317
532	20241203	125200	1741823850	13460	13460	13460	13460	28
533	20241203	125100	1741446970	13460	13450	13460	13450	122
534	20241203	125000	1739806050	13450	13460	13470	13450	125
535	20241203	124900	1738123860	13460	13470	13470	13460	143
536	20241203	124800	1736198980	13470	13460	13470	13460	22
537	20241203	124700	1735902850	13460	13470	13470	13460	87
538	20241203	124600	1734730970	13470	13470	13470	13470	412
539	20241203	124500	1729181330	13470	13470	13480	13470	381
540	20241203	124400	1724049210	13470	13470	13470	13470	71
541	20241203	124300	1723092840	13470	13480	13480	13470	424
542	20241203	124200	1717381080	13470	13480	13480	13470	353
543	20241203	124100	1712625950	13480	13480	13480	13460	247
544	20241203	124000	1709299400	13460	13480	13490	13460	328
545	20241203	123900	1704877650	13470	13470	13470	13470	272
546	20241203	123800	1701213810	13480	13440	13490	13440	3855
547	20241203	123700	1649328800	13440	13400	13440	13400	232
548	20241203	123600	1646214810	13400	13410	13430	13400	1613
549	20241203	123500	1624573760	13410	13410	13410	13410	198
550	20241203	123400	1621918580	13420	13410	13420	13410	841
551	20241203	123300	1610635500	13410	13400	13410	13400	6
552	20241203	123200	1610555090	13400	13370	13400	13370	296
553	20241203	123100	1606588830	13370	13370	13370	13350	117
554	20241203	123000	1605024740	13360	13340	13360	13340	387
555	20241203	122900	1599858240	13350	13360	13360	13350	413
556	20241203	122800	1594344310	13360	13370	13370	13360	116
557	20241203	122700	1592793790	13400	13400	13400	13400	0
558	20241203	122600	1592793790	13400	13400	13400	13400	0
559	20241203	122500	1592793790	13400	13380	13400	13370	119
560	20241203	122400	1591201040	13380	13380	13380	13380	5
561	20241203	122300	1591134140	13390	13400	13400	13390	179
562	20241203	122200	1588737320	13400	13400	13400	13400	0
563	20241203	122100	1588737320	13400	13400	13400	13400	221
564	20241203	122000	1585775920	13390	13400	13400	13390	201
565	20241203	121900	1583084520	13390	13390	13390	13380	386
566	20241203	121800	1577916740	13390	13390	13390	13390	18
567	20241203	121700	1577675720	13390	13390	13390	13390	7
568	20241203	121600	1577581990	13400	13390	13400	13390	326
569	20241203	121500	1573216620	13390	13400	13400	13390	52
570	20241203	121400	1572520190	13410	13410	13410	13410	2
571	20241203	121300	1572493370	13410	13410	13410	13390	253
572	20241203	121200	1569104920	13410	13420	13420	13410	12
573	20241203	121100	1568943980	13410	13400	13410	13400	842
574	20241203	121000	1557661060	13400	13400	13400	13400	253
575	20241203	120900	1554270860	13400	13400	13400	13400	347
576	20241203	120800	1549621060	13400	13400	13400	13400	40
577	20241203	120700	1549085060	13410	13410	13410	13410	0
578	20241203	120600	1549085060	13410	13410	13410	13410	498
579	20241203	120500	1542406880	13420	13430	13430	13410	151
580	20241203	120400	1540379070	13430	13410	13430	13410	1218
581	20241203	120300	1524021350	13410	13430	13430	13410	284
582	20241203	120200	1520207290	13430	13430	13430	13430	100
583	20241203	120100	1518864290	13430	13420	13440	13420	762
584	20241203	120000	1508628960	13420	13410	13420	13410	363
585	20241203	115900	1503760850	13400	13400	13400	13400	11
586	20241203	115800	1503613450	13410	13410	13410	13410	178
587	20241203	115700	1501226470	13410	13390	13410	13390	631
588	20241203	115600	1492773030	13390	13390	13390	13390	4
589	20241203	115500	1492719470	13390	13390	13390	13390	53
590	20241203	115400	1492009800	13390	13390	13390	13390	113
591	20241203	115300	1490496730	13380	13370	13390	13370	21
592	20241203	115200	1490215830	13350	13350	13350	13350	5
593	20241203	115100	1490149080	13350	13350	13350	13350	115
594	20241203	115000	1488613830	13370	13390	13390	13370	629
595	20241203	114900	1480193290	13400	13410	13420	13400	894
596	20241203	114800	1468208390	13410	13430	13430	13410	65
597	20241203	114700	1467336720	13420	13420	13420	13420	190
598	20241203	114600	1464786920	13420	13410	13420	13410	141
599	20241203	114500	1462896100	13410	13430	13430	13410	269
600	20241203	114400	1459285990	13430	13410	13430	13410	496
601	20241203	114300	1452630570	13410	13420	13420	13400	1281
602	20241203	114200	1435443360	13410	13410	13410	13390	906
603	20241203	114100	1423294830	13410	13410	13410	13380	27
604	20241203	114000	1422933060	13410	13390	13410	13390	74
605	20241203	113900	1421941930	13390	13340	13390	13340	707
606	20241203	113800	1412500390	13340	13330	13340	13330	71
607	20241203	113700	1411553950	13330	13330	13330	13330	185
608	20241203	113600	1409087900	13340	13340	13340	13340	99
609	20241203	113500	1407767240	13340	13360	13360	13340	301
610	20241203	113400	1403750320	13360	13360	13360	13360	33
611	20241203	113300	1403309440	13360	13380	13380	13360	669
612	20241203	113200	1394368350	13390	13390	13390	13390	71
613	20241203	113100	1393417660	13390	13390	13390	13390	91
614	20241203	113000	1392199170	13390	13380	13390	13380	64
615	20241203	112900	1391342550	13380	13390	13390	13380	86
616	20241203	112800	1390191840	13380	13380	13420	13380	22
617	20241203	112700	1389897270	13380	13410	13420	13380	1341
618	20241203	112600	1371947100	13380	13410	13410	13380	491
619	20241203	112500	1365374270	13400	13400	13410	13400	61
620	20241203	112400	1364556850	13400	13450	13450	13400	130
621	20241203	112300	1362813630	13450	13380	13450	13380	1886
622	20241203	112200	1337481220	13430	13250	13430	13250	7046
623	20241203	112100	1243394860	13250	13250	13250	13250	15
624	20241203	112000	1243196110	13250	13240	13250	13240	7
625	20241203	111900	1243103370	13240	13270	13270	13220	1161
626	20241203	111800	1227726230	13280	13280	13280	13280	110
627	20241203	111700	1226265430	13270	13280	13300	13270	297
628	20241203	111600	1222324110	13280	13300	13300	13280	299
629	20241203	111500	1218353370	13280	13310	13310	13280	419
630	20241203	111400	1212786610	13310	13310	13310	13310	534
631	20241203	111300	1205679070	13310	13320	13320	13310	217
632	20241203	111200	1202789130	13320	13300	13320	13300	1246
633	20241203	111100	1186195700	13300	13290	13300	13290	76
634	20241203	111000	1185185160	13290	13290	13290	13290	92
635	20241203	110900	1183962480	13280	13290	13300	13280	326
636	20241203	110800	1179632750	13290	13290	13300	13290	69
637	20241203	110700	1178715730	13310	13310	13310	13310	0
638	20241203	110600	1178715730	13310	13310	13310	13310	0
639	20241203	110500	1178715730	13310	13310	13310	13310	0
640	20241203	110400	1178715730	13310	13320	13320	13290	34
641	20241203	110300	1178263420	13320	13320	13320	13320	138
642	20241203	110200	1176425260	13320	13290	13320	13290	766
643	20241203	110100	1166236000	13290	13280	13290	13280	871
644	20241203	110000	1154663140	13280	13280	13280	13270	249
645	20241203	105900	1151357020	13280	13280	13290	13280	170
646	20241203	105800	1149099400	13280	13280	13280	13280	110
647	20241203	105700	1147638600	13280	13280	13290	13280	230
648	20241203	105600	1144583180	13300	13300	13300	13290	255
649	20241203	105500	1141192880	13300	13300	13310	13300	956
650	20241203	105400	1128478070	13290	13280	13290	13280	583
651	20241203	105300	1120731050	13270	13230	13270	13230	487
652	20241203	105200	1114274390	13220	13230	13230	13220	18
653	20241203	105100	1114036260	13230	13230	13230	13230	50
654	20241203	105000	1113374760	13230	13220	13230	13220	41
655	20241203	104900	1112832340	13220	13220	13220	13220	41
656	20241203	104800	1112290320	13220	13220	13220	13220	17
657	20241203	104700	1112065580	13220	13230	13230	13220	22
658	20241203	104600	1111774720	13230	13230	13230	13230	51
659	20241203	104500	1111099990	13220	13230	13230	13220	69
660	20241203	104400	1110187460	13220	13230	13230	13220	31
661	20241203	104300	1109777630	13230	13230	13230	13230	33
662	20241203	104200	1109341040	13240	13200	13240	13200	57
663	20241203	104100	1108587840	13200	13210	13210	13200	210
664	20241203	104000	1105815810	13200	13220	13220	13200	50
665	20241203	103900	1105155570	13220	13210	13220	13210	214
666	20241203	103800	1102326590	13210	13220	13220	13210	366
667	20241203	103700	1097491480	13220	13220	13220	13220	15
668	20241203	103600	1097293180	13220	13240	13240	13220	168
669	20241203	103500	1095072120	13230	13220	13230	13220	80
670	20241203	103400	1094014220	13220	13220	13220	13220	171
671	20241203	103300	1091753600	13240	13240	13240	13240	4
672	20241203	103200	1091700640	13240	13240	13240	13240	5
673	20241203	103100	1091634440	13240	13210	13240	13210	58
674	20241203	103000	1090867420	13210	13230	13240	13210	404
675	20241203	102900	1085525720	13220	13220	13240	13220	287
676	20241203	102800	1081729720	13220	13220	13220	13220	177
677	20241203	102700	1079389780	13220	13220	13220	13210	1110
678	20241203	102600	1064715880	13220	13230	13230	13220	367
679	20241203	102500	1059861890	13240	13240	13240	13240	109
680	20241203	102400	1058418730	13240	13240	13240	13240	50
681	20241203	102300	1057756730	13220	13220	13220	13220	0
682	20241203	102200	1057756730	13220	13220	13220	13220	0
683	20241203	102100	1057756730	13220	13250	13250	13210	647
684	20241203	102000	1049193660	13250	13290	13290	13250	446
685	20241203	101900	1043278450	13290	13280	13290	13280	411
686	20241203	101800	1037817840	13270	13210	13270	13210	967
687	20241203	101700	1024991140	13210	13210	13230	13210	304
688	20241203	101600	1020974090	13210	13180	13210	13180	1237
689	20241203	101500	1004648240	13190	13180	13190	13180	100
690	20241203	101400	1003329340	13190	13190	13190	13150	793
691	20241203	101300	992890700	13180	13160	13180	13140	542
692	20241203	101200	985759570	13140	13160	13160	13140	350
693	20241203	101100	981155870	13160	13150	13160	13150	230
694	20241203	101000	978130370	13150	13180	13180	13150	205
695	20241203	100900	975430390	13180	13210	13210	13180	1004
696	20241203	100800	962184410	13200	13200	13200	13200	260
697	20241203	100700	958752410	13200	13230	13230	13200	127
698	20241203	100600	957074750	13230	13230	13230	13230	2
699	20241203	100500	957048290	13230	13220	13230	13220	14
700	20241203	100400	956863080	13220	13220	13220	13220	533
701	20241203	100300	949816820	13220	13220	13220	13220	2
702	20241203	100200	949790380	13230	13230	13230	13220	403
703	20241203	100100	944461320	13230	13260	13260	13230	9
704	20241203	100000	944342190	13220	13230	13230	13220	5
705	20241203	095900	944276080	13230	13230	13230	13230	361
706	20241203	095800	939500050	13240	13240	13240	13240	357
707	20241203	095700	934773370	13240	13270	13280	13240	2443
708	20241203	095600	902350680	13240	13230	13240	13230	665
709	20241203	095500	893546920	13220	13230	13230	13220	427
710	20241203	095400	887901720	13220	13240	13240	13210	30
711	20241203	095300	887505180	13210	13210	13210	13210	6
712	20241203	095200	887425920	13210	13210	13210	13210	335
713	20241203	095100	883000570	13190	13220	13230	13190	862
714	20241203	095000	871610050	13200	13200	13200	13200	1
715	20241203	094900	871596850	13200	13200	13200	13190	871
716	20241203	094800	860102100	13200	13200	13220	13200	287
717	20241203	094700	856313560	13200	13200	13220	13190	891
718	20241203	094600	844554080	13200	13220	13220	13200	3
719	20241203	094500	844514460	13220	13190	13220	13190	520
720	20241203	094400	837649200	13210	13220	13220	13210	296
721	20241203	094300	833736090	13220	13200	13220	13190	910
722	20241203	094200	821726140	13200	13210	13220	13200	440
723	20241203	094100	815914250	13210	13220	13220	13210	171
724	20241203	094000	813654990	13220	13230	13230	13220	446
725	20241203	093900	807757920	13220	13170	13220	13170	298
726	20241203	093800	803823760	13170	13160	13170	13160	37
727	20241203	093700	803336480	13150	13170	13170	13150	642
728	20241203	093600	794887830	13170	13170	13170	13170	8
729	20241203	093500	794782470	13220	13220	13220	13200	675
730	20241203	093400	785865150	13220	13180	13220	13180	808
731	20241203	093300	775200200	13130	13170	13170	13120	3432
732	20241203	093200	730132990	13170	13140	13170	13130	89
733	20241203	093100	728962290	13100	13220	13220	13100	2586
734	20241203	093000	695026170	13220	13240	13240	13110	2105
735	20241203	092900	667326180	13200	13200	13200	13180	247
736	20241203	092800	664067810	13190	13230	13230	13180	785
737	20241203	092700	653706140	13250	13300	13300	13250	274
738	20241203	092600	650074150	13300	13300	13310	13300	1674
739	20241203	092500	627801880	13300	13300	13300	13300	10
740	20241203	092400	627668880	13300	13250	13300	13250	2305
741	20241203	092300	597049880	13240	13200	13240	13200	893
742	20241203	092200	585254070	13200	13220	13230	13200	1044
743	20241203	092100	571460960	13230	13210	13230	13210	198
744	20241203	092000	568844080	13210	13260	13260	13210	510
745	20241203	091900	562090330	13290	13300	13300	13290	142
746	20241203	091800	560202950	13300	13300	13300	13300	137
747	20241203	091700	558380850	13300	13290	13320	13260	303
748	20241203	091600	554352680	13290	13290	13340	13210	2869
749	20241203	091500	516286910	13290	13340	13350	13290	281
750	20241203	091400	512540060	13340	13250	13350	13240	2323
751	20241203	091300	481590400	13300	13210	13300	13210	1310
752	20241203	091200	464182680	13210	13290	13300	13210	2441
753	20241203	091100	431799280	13290	13210	13290	13200	2126
754	20241203	091000	403610650	13200	13170	13210	13170	1105
755	20241203	090900	389035600	13170	13170	13200	13170	15
756	20241203	090800	388837720	13200	13220	13240	13200	1746
757	20241203	090700	365780560	13210	13160	13220	13150	5392
758	20241203	090600	294783370	13160	13120	13160	13110	1297
759	20241203	090500	277735580	13120	13140	13150	12990	3472
760	20241203	090400	232334400	13150	13150	13160	13150	903
761	20241203	090300	220454960	13160	13120	13160	13080	4129
762	20241203	090200	166304040	13130	13160	13160	13080	2412
763	20241203	090100	134677410	13130	13130	13160	13130	2713
764	20241203	090000	99026080	13140	13000	13170	12950	7605