KissMeData/445680/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	214500	1122534620	18730	18730	18730	18730	490
3	20241202	214400	1122534620	18730	18730	18730	18730	0
4	20241202	214300	1122534620	18730	18730	18730	18730	0
5	20241202	214200	1122534620	18730	18730	18730	18730	0
6	20241202	214100	1122534620	18730	18730	18730	18730	0
7	20241202	214000	1122534620	18730	18730	18730	18730	0
8	20241202	213900	1122534620	18730	18730	18730	18730	0
9	20241202	213800	1122534620	18730	18730	18730	18730	0
10	20241202	213700	1122534620	18730	18730	18730	18730	0
11	20241202	213600	1122534620	18730	18730	18730	18730	0
12	20241202	213500	1122534620	18730	18730	18730	18730	0
13	20241202	213400	1122534620	18730	18730	18730	18730	0
14	20241202	213300	1122534620	18730	18730	18730	18730	0
15	20241202	213200	1122534620	18730	18730	18730	18730	0
16	20241202	213100	1122534620	18730	18730	18730	18730	0
17	20241202	213000	1122534620	18730	18730	18730	18730	0
18	20241202	212900	1122534620	18730	18730	18730	18730	0
19	20241202	212800	1122534620	18730	18730	18730	18730	0
20	20241202	212700	1122534620	18730	18730	18730	18730	0
21	20241202	212600	1122534620	18730	18730	18730	18730	0
22	20241202	212500	1122534620	18730	18730	18730	18730	0
23	20241202	212400	1122534620	18730	18730	18730	18730	0
24	20241202	212300	1122534620	18730	18730	18730	18730	0
25	20241202	212200	1122534620	18730	18730	18730	18730	0
26	20241202	212100	1122534620	18730	18730	18730	18730	0
27	20241202	212000	1122534620	18730	18730	18730	18730	0
28	20241202	211900	1122534620	18730	18730	18730	18730	0
29	20241202	211800	1122534620	18730	18730	18730	18730	0
30	20241202	211700	1122534620	18730	18730	18730	18730	0
31	20241202	211600	1122534620	18730	18730	18730	18730	0
32	20241202	211500	1122534620	18730	18730	18730	18730	490
33	20241202	211400	1122534620	18730	18730	18730	18730	0
34	20241202	211300	1122534620	18730	18730	18730	18730	0
35	20241202	211200	1122534620	18730	18730	18730	18730	0
36	20241202	211100	1122534620	18730	18730	18730	18730	0
37	20241202	211000	1122534620	18730	18730	18730	18730	0
38	20241202	210900	1122534620	18730	18730	18730	18730	0
39	20241202	210800	1122534620	18730	18730	18730	18730	0
40	20241202	210700	1122534620	18730	18730	18730	18730	0
41	20241202	210600	1122534620	18730	18730	18730	18730	0
42	20241202	210500	1122534620	18730	18730	18730	18730	0
43	20241202	210400	1122534620	18730	18730	18730	18730	0
44	20241202	210300	1122534620	18730	18730	18730	18730	0
45	20241202	210200	1122534620	18730	18730	18730	18730	0
46	20241202	210100	1122534620	18730	18730	18730	18730	0
47	20241202	210000	1122534620	18730	18730	18730	18730	0
48	20241202	205900	1122534620	18730	18730	18730	18730	0
49	20241202	205800	1122534620	18730	18730	18730	18730	0
50	20241202	205700	1122534620	18730	18730	18730	18730	0
51	20241202	205600	1122534620	18730	18730	18730	18730	0
52	20241202	205500	1122534620	18730	18730	18730	18730	0
53	20241202	205400	1122534620	18730	18730	18730	18730	0
54	20241202	205300	1122534620	18730	18730	18730	18730	0
55	20241202	205200	1122534620	18730	18730	18730	18730	0
56	20241202	205100	1122534620	18730	18730	18730	18730	0
57	20241202	205000	1122534620	18730	18730	18730	18730	0
58	20241202	204900	1122534620	18730	18730	18730	18730	0
59	20241202	204800	1122534620	18730	18730	18730	18730	0
60	20241202	204700	1122534620	18730	18730	18730	18730	0
61	20241202	204600	1122534620	18730	18730	18730	18730	0
62	20241202	204500	1122534620	18730	18730	18730	18730	490
63	20241202	204400	1122534620	18730	18730	18730	18730	0
64	20241202	204300	1122534620	18730	18730	18730	18730	0
65	20241202	204200	1122534620	18730	18730	18730	18730	0
66	20241202	204100	1122534620	18730	18730	18730	18730	0
67	20241202	204000	1122534620	18730	18730	18730	18730	0
68	20241202	203900	1122534620	18730	18730	18730	18730	0
69	20241202	203800	1122534620	18730	18730	18730	18730	0
70	20241202	203700	1122534620	18730	18730	18730	18730	0
71	20241202	203600	1122534620	18730	18730	18730	18730	0
72	20241202	203500	1122534620	18730	18730	18730	18730	0
73	20241202	203400	1122534620	18730	18730	18730	18730	0
74	20241202	203300	1122534620	18730	18730	18730	18730	0
75	20241202	203200	1122534620	18730	18730	18730	18730	0
76	20241202	203100	1122534620	18730	18730	18730	18730	0
77	20241202	203000	1122534620	18730	18730	18730	18730	0
78	20241202	202900	1122534620	18730	18730	18730	18730	0
79	20241202	202800	1122534620	18730	18730	18730	18730	0
80	20241202	202700	1122534620	18730	18730	18730	18730	0
81	20241202	202600	1122534620	18730	18730	18730	18730	0
82	20241202	202500	1122534620	18730	18730	18730	18730	0
83	20241202	202400	1122534620	18730	18730	18730	18730	0
84	20241202	202300	1122534620	18730	18730	18730	18730	0
85	20241202	202200	1122534620	18730	18730	18730	18730	0
86	20241202	202100	1122534620	18730	18730	18730	18730	0
87	20241202	202000	1122534620	18730	18730	18730	18730	0
88	20241202	201900	1122534620	18730	18730	18730	18730	0
89	20241202	201800	1122534620	18730	18730	18730	18730	0
90	20241202	201700	1122534620	18730	18730	18730	18730	0
91	20241202	201600	1122534620	18730	18730	18730	18730	0
92	20241202	201500	1122534620	18730	18730	18730	18730	490
93	20241202	201400	1122534620	18730	18730	18730	18730	0
94	20241202	201300	1122534620	18730	18730	18730	18730	0
95	20241202	201200	1122534620	18730	18730	18730	18730	0
96	20241202	201100	1122534620	18730	18730	18730	18730	0
97	20241202	201000	1122534620	18730	18730	18730	18730	0
98	20241202	200900	1122534620	18730	18730	18730	18730	0
99	20241202	200800	1122534620	18730	18730	18730	18730	0
100	20241202	200700	1122534620	18730	18730	18730	18730	0
101	20241202	200600	1122534620	18730	18730	18730	18730	0
102	20241202	200500	1122534620	18730	18730	18730	18730	0
103	20241202	200400	1122534620	18730	18730	18730	18730	0
104	20241202	200300	1122534620	18730	18730	18730	18730	0
105	20241202	200200	1122534620	18730	18730	18730	18730	0
106	20241202	200100	1122534620	18730	18730	18730	18730	0
107	20241202	200000	1122534620	18730	18730	18730	18730	0
108	20241202	195900	1122534620	18730	18730	18730	18730	0
109	20241202	195800	1122534620	18730	18730	18730	18730	0
110	20241202	195700	1122534620	18730	18730	18730	18730	0
111	20241202	195600	1122534620	18730	18730	18730	18730	0
112	20241202	195500	1122534620	18730	18730	18730	18730	0
113	20241202	195400	1122534620	18730	18730	18730	18730	0
114	20241202	195300	1122534620	18730	18730	18730	18730	0
115	20241202	195200	1122534620	18730	18730	18730	18730	0
116	20241202	195100	1122534620	18730	18730	18730	18730	0
117	20241202	195000	1122534620	18730	18730	18730	18730	0
118	20241202	194900	1122534620	18730	18730	18730	18730	0
119	20241202	194800	1122534620	18730	18730	18730	18730	0
120	20241202	194700	1122534620	18730	18730	18730	18730	0
121	20241202	194600	1122534620	18730	18730	18730	18730	0
122	20241202	194500	1122534620	18730	18730	18730	18730	490
123	20241202	194400	1122534620	18730	18730	18730	18730	0
124	20241202	194300	1122534620	18730	18730	18730	18730	0
125	20241202	194200	1122534620	18730	18730	18730	18730	0
126	20241202	194100	1122534620	18730	18730	18730	18730	0
127	20241202	194000	1122534620	18730	18730	18730	18730	0
128	20241202	193900	1122534620	18730	18730	18730	18730	0
129	20241202	193800	1122534620	18730	18730	18730	18730	0
130	20241202	193700	1122534620	18730	18730	18730	18730	0
131	20241202	193600	1122534620	18730	18730	18730	18730	0
132	20241202	193500	1122534620	18730	18730	18730	18730	0
133	20241202	193400	1122534620	18730	18730	18730	18730	0
134	20241202	193300	1122534620	18730	18730	18730	18730	0
135	20241202	193200	1122534620	18730	18730	18730	18730	0
136	20241202	193100	1122534620	18730	18730	18730	18730	0
137	20241202	193000	1122534620	18730	18730	18730	18730	0
138	20241202	192900	1122534620	18730	18730	18730	18730	0
139	20241202	192800	1122534620	18730	18730	18730	18730	0
140	20241202	192700	1122534620	18730	18730	18730	18730	0
141	20241202	192600	1122534620	18730	18730	18730	18730	0
142	20241202	192500	1122534620	18730	18730	18730	18730	0
143	20241202	192400	1122534620	18730	18730	18730	18730	0
144	20241202	192300	1122534620	18730	18730	18730	18730	0
145	20241202	192200	1122534620	18730	18730	18730	18730	0
146	20241202	192100	1122534620	18730	18730	18730	18730	0
147	20241202	192000	1122534620	18730	18730	18730	18730	0
148	20241202	191900	1122534620	18730	18730	18730	18730	0
149	20241202	191800	1122534620	18730	18730	18730	18730	0
150	20241202	191700	1122534620	18730	18730	18730	18730	0
151	20241202	191600	1122534620	18730	18730	18730	18730	0
152	20241202	191500	1122534620	18730	18730	18730	18730	490
153	20241202	191400	1122534620	18730	18730	18730	18730	0
154	20241202	191300	1122534620	18730	18730	18730	18730	0
155	20241202	191200	1122534620	18730	18730	18730	18730	0
156	20241202	191100	1122534620	18730	18730	18730	18730	0
157	20241202	191000	1122534620	18730	18730	18730	18730	0
158	20241202	190900	1122534620	18730	18730	18730	18730	0
159	20241202	190800	1122534620	18730	18730	18730	18730	0
160	20241202	190700	1122534620	18730	18730	18730	18730	0
161	20241202	190600	1122534620	18730	18730	18730	18730	0
162	20241202	190500	1122534620	18730	18730	18730	18730	0
163	20241202	190400	1122534620	18730	18730	18730	18730	0
164	20241202	190300	1122534620	18730	18730	18730	18730	0
165	20241202	190200	1122534620	18730	18730	18730	18730	0
166	20241202	190100	1122534620	18730	18730	18730	18730	0
167	20241202	190000	1122534620	18730	18730	18730	18730	0
168	20241202	185900	1122534620	18730	18730	18730	18730	0
169	20241202	185800	1122534620	18730	18730	18730	18730	0
170	20241202	185700	1122534620	18730	18730	18730	18730	0
171	20241202	185600	1122534620	18730	18730	18730	18730	0
172	20241202	185500	1122534620	18730	18730	18730	18730	0
173	20241202	185400	1122534620	18730	18730	18730	18730	0
174	20241202	185300	1122534620	18730	18730	18730	18730	0
175	20241202	185200	1122534620	18730	18730	18730	18730	0
176	20241202	185100	1122534620	18730	18730	18730	18730	0
177	20241202	185000	1122534620	18730	18730	18730	18730	0
178	20241202	184900	1122534620	18730	18730	18730	18730	0
179	20241202	184800	1122534620	18730	18730	18730	18730	0
180	20241202	184700	1122534620	18730	18730	18730	18730	0
181	20241202	184600	1122534620	18730	18730	18730	18730	0
182	20241202	184500	1122534620	18730	18730	18730	18730	490
183	20241202	184400	1122534620	18730	18730	18730	18730	0
184	20241202	184300	1122534620	18730	18730	18730	18730	0
185	20241202	184200	1122534620	18730	18730	18730	18730	0
186	20241202	184100	1122534620	18730	18730	18730	18730	0
187	20241202	184000	1122534620	18730	18730	18730	18730	0
188	20241202	183900	1122534620	18730	18730	18730	18730	0
189	20241202	183800	1122534620	18730	18730	18730	18730	0
190	20241202	183700	1122534620	18730	18730	18730	18730	0
191	20241202	183600	1122534620	18730	18730	18730	18730	0
192	20241202	183500	1122534620	18730	18730	18730	18730	0
193	20241202	183400	1122534620	18730	18730	18730	18730	0
194	20241202	183300	1122534620	18730	18730	18730	18730	0
195	20241202	183200	1122534620	18730	18730	18730	18730	0
196	20241202	183100	1122534620	18730	18730	18730	18730	0
197	20241202	183000	1122534620	18730	18730	18730	18730	0
198	20241202	182900	1122534620	18730	18730	18730	18730	0
199	20241202	182800	1122534620	18730	18730	18730	18730	0
200	20241202	182700	1122534620	18730	18730	18730	18730	0
201	20241202	182600	1122534620	18730	18730	18730	18730	0
202	20241202	182500	1122534620	18730	18730	18730	18730	0
203	20241202	182400	1122534620	18730	18730	18730	18730	0
204	20241202	182300	1122534620	18730	18730	18730	18730	0
205	20241202	182200	1122534620	18730	18730	18730	18730	0
206	20241202	182100	1122534620	18730	18730	18730	18730	0
207	20241202	182000	1122534620	18730	18730	18730	18730	0
208	20241202	181900	1122534620	18730	18730	18730	18730	0
209	20241202	181800	1122534620	18730	18730	18730	18730	0
210	20241202	181700	1122534620	18730	18730	18730	18730	0
211	20241202	181600	1122534620	18730	18730	18730	18730	0
212	20241202	181500	1122534620	18730	18730	18730	18730	490
213	20241202	181400	1122534620	18730	18730	18730	18730	0
214	20241202	181300	1122534620	18730	18730	18730	18730	0
215	20241202	181200	1122534620	18730	18730	18730	18730	0
216	20241202	181100	1122534620	18730	18730	18730	18730	0
217	20241202	181000	1122534620	18730	18730	18730	18730	0
218	20241202	180900	1122534620	18730	18730	18730	18730	0
219	20241202	180800	1122534620	18730	18730	18730	18730	0
220	20241202	180700	1122534620	18730	18730	18730	18730	0
221	20241202	180600	1122534620	18730	18730	18730	18730	0
222	20241202	180500	1122534620	18730	18730	18730	18730	0
223	20241202	180400	1122534620	18730	18730	18730	18730	0
224	20241202	180300	1122534620	18730	18730	18730	18730	0
225	20241202	180200	1122534620	18730	18730	18730	18730	0
226	20241202	180100	1122534620	18730	18730	18730	18730	0
227	20241202	180000	1122534620	18730	18730	18730	18730	0
228	20241202	175900	1122534620	18730	18730	18730	18730	0
229	20241202	175800	1122534620	18730	18730	18730	18730	0
230	20241202	175700	1122534620	18730	18730	18730	18730	0
231	20241202	175600	1122534620	18730	18730	18730	18730	0
232	20241202	175500	1122534620	18730	18730	18730	18730	0
233	20241202	175400	1122534620	18730	18730	18730	18730	0
234	20241202	175300	1122534620	18730	18730	18730	18730	0
235	20241202	175200	1122534620	18730	18730	18730	18730	0
236	20241202	175100	1122534620	18730	18730	18730	18730	0
237	20241202	175000	1122534620	18730	18730	18730	18730	0
238	20241202	174900	1122534620	18730	18730	18730	18730	0
239	20241202	174800	1122534620	18730	18730	18730	18730	0
240	20241202	174700	1122534620	18730	18730	18730	18730	0
241	20241202	174600	1122534620	18730	18730	18730	18730	0
242	20241202	174500	1122534620	18730	18730	18730	18730	490
243	20241202	174400	1122534620	18730	18730	18730	18730	0
244	20241202	174300	1122534620	18730	18730	18730	18730	0
245	20241202	174200	1122534620	18730	18730	18730	18730	0
246	20241202	174100	1122534620	18730	18730	18730	18730	0
247	20241202	174000	1122534620	18730	18730	18730	18730	0
248	20241202	173900	1122534620	18730	18730	18730	18730	0
249	20241202	173800	1122534620	18730	18730	18730	18730	0
250	20241202	173700	1122534620	18730	18730	18730	18730	0
251	20241202	173600	1122534620	18730	18730	18730	18730	0
252	20241202	173500	1122534620	18730	18730	18730	18730	0
253	20241202	173400	1122534620	18730	18730	18730	18730	0
254	20241202	173300	1122534620	18730	18730	18730	18730	0
255	20241202	173200	1122534620	18730	18730	18730	18730	0
256	20241202	173100	1122534620	18730	18730	18730	18730	0
257	20241202	173000	1122534620	18730	18730	18730	18730	0
258	20241202	172900	1122534620	18730	18730	18730	18730	0
259	20241202	172800	1122534620	18730	18730	18730	18730	0
260	20241202	172700	1122534620	18730	18730	18730	18730	0
261	20241202	172600	1122534620	18730	18730	18730	18730	0
262	20241202	172500	1122534620	18730	18730	18730	18730	0
263	20241202	172400	1122534620	18730	18730	18730	18730	0
264	20241202	172300	1122534620	18730	18730	18730	18730	0
265	20241202	172200	1122534620	18730	18730	18730	18730	0
266	20241202	172100	1122534620	18730	18730	18730	18730	0
267	20241202	172000	1122534620	18730	18730	18730	18730	0
268	20241202	171900	1122534620	18730	18730	18730	18730	0
269	20241202	171800	1122534620	18730	18730	18730	18730	0
270	20241202	171700	1122534620	18730	18730	18730	18730	0
271	20241202	171600	1122534620	18730	18730	18730	18730	0
272	20241202	171500	1122534620	18730	18730	18730	18730	490
273	20241202	171400	1122534620	18730	18730	18730	18730	0
274	20241202	171300	1122534620	18730	18730	18730	18730	0
275	20241202	171200	1122534620	18730	18730	18730	18730	0
276	20241202	171100	1122534620	18730	18730	18730	18730	0
277	20241202	171000	1122534620	18730	18730	18730	18730	0
278	20241202	170900	1122534620	18730	18730	18730	18730	0
279	20241202	170800	1122534620	18730	18730	18730	18730	0
280	20241202	170700	1122534620	18730	18730	18730	18730	0
281	20241202	170600	1122534620	18730	18730	18730	18730	0
282	20241202	170500	1122534620	18730	18730	18730	18730	0
283	20241202	170400	1122534620	18730	18730	18730	18730	0
284	20241202	170300	1122534620	18730	18730	18730	18730	0
285	20241202	170200	1122534620	18730	18730	18730	18730	0
286	20241202	170100	1122534620	18730	18730	18730	18730	0
287	20241202	170000	1122534620	18730	18730	18730	18730	0
288	20241202	165900	1122534620	18730	18730	18730	18730	0
289	20241202	165800	1122534620	18730	18730	18730	18730	0
290	20241202	165700	1122534620	18730	18730	18730	18730	0
291	20241202	165600	1122534620	18730	18730	18730	18730	0
292	20241202	165500	1122534620	18730	18730	18730	18730	0
293	20241202	165400	1122534620	18730	18730	18730	18730	0
294	20241202	165300	1122534620	18730	18730	18730	18730	0
295	20241202	165200	1122534620	18730	18730	18730	18730	0
296	20241202	165100	1122534620	18730	18730	18730	18730	0
297	20241202	165000	1122534620	18730	18730	18730	18730	0
298	20241202	164900	1122534620	18730	18730	18730	18730	0
299	20241202	164800	1122534620	18730	18730	18730	18730	0
300	20241202	164700	1122534620	18730	18730	18730	18730	0
301	20241202	164600	1122534620	18730	18730	18730	18730	0
302	20241202	164500	1122534620	18730	18730	18730	18730	490
303	20241202	164400	1122534620	18730	18730	18730	18730	0
304	20241202	164300	1122534620	18730	18730	18730	18730	0
305	20241202	164200	1122534620	18730	18730	18730	18730	0
306	20241202	164100	1122534620	18730	18730	18730	18730	0
307	20241202	164000	1122534620	18730	18730	18730	18730	0
308	20241202	163900	1122534620	18730	18730	18730	18730	0
309	20241202	163800	1122534620	18730	18730	18730	18730	0
310	20241202	163700	1122534620	18730	18730	18730	18730	0
311	20241202	163600	1122534620	18730	18730	18730	18730	0
312	20241202	163500	1122534620	18730	18730	18730	18730	0
313	20241202	163400	1122534620	18730	18730	18730	18730	0
314	20241202	163300	1122534620	18730	18730	18730	18730	0
315	20241202	163200	1122534620	18730	18730	18730	18730	0
316	20241202	163100	1122534620	18730	18730	18730	18730	0
317	20241202	163000	1122534620	18730	18730	18730	18730	0
318	20241202	162900	1122534620	18730	18730	18730	18730	0
319	20241202	162800	1122534620	18730	18730	18730	18730	0
320	20241202	162700	1122534620	18730	18730	18730	18730	0
321	20241202	162600	1122534620	18730	18730	18730	18730	0
322	20241202	162500	1122534620	18730	18730	18730	18730	0
323	20241202	162400	1122534620	18730	18730	18730	18730	0
324	20241202	162300	1122534620	18730	18730	18730	18730	0
325	20241202	162200	1122534620	18730	18730	18730	18730	0
326	20241202	162100	1122534620	18730	18730	18730	18730	0
327	20241202	162000	1122534620	18730	18730	18730	18730	0
328	20241202	161900	1122534620	18730	18730	18730	18730	0
329	20241202	161800	1122534620	18730	18730	18730	18730	0
330	20241202	161700	1122534620	18730	18730	18730	18730	0
331	20241202	161600	1122534620	18730	18730	18730	18730	0
332	20241202	161500	1122534620	18730	18730	18730	18730	490
333	20241202	161400	1122534620	18730	18730	18730	18730	0
334	20241202	161300	1122534620	18730	18730	18730	18730	0
335	20241202	161200	1122534620	18730	18730	18730	18730	0
336	20241202	161100	1122534620	18730	18730	18730	18730	0
337	20241202	161000	1122534620	18730	18730	18730	18730	0
338	20241202	160900	1122534620	18730	18730	18730	18730	0
339	20241202	160800	1122534620	18730	18730	18730	18730	0
340	20241202	160700	1122534620	18730	18730	18730	18730	0
341	20241202	160600	1122534620	18730	18730	18730	18730	0
342	20241202	160500	1122534620	18730	18730	18730	18730	0
343	20241202	160400	1122534620	18730	18730	18730	18730	0
344	20241202	160300	1122534620	18730	18730	18730	18730	0
345	20241202	160200	1122534620	18730	18730	18730	18730	0
346	20241202	160100	1122534620	18730	18730	18730	18730	0
347	20241202	160000	1122534620	18730	18730	18730	18730	0
348	20241202	155900	1122534620	18730	18730	18730	18730	0
349	20241202	155800	1122534620	18730	18730	18730	18730	0
350	20241202	155700	1122534620	18730	18730	18730	18730	0
351	20241202	155600	1122534620	18730	18730	18730	18730	0
352	20241202	155500	1122534620	18730	18730	18730	18730	0
353	20241202	155400	1122534620	18730	18730	18730	18730	0
354	20241202	155300	1122534620	18730	18730	18730	18730	0
355	20241202	155200	1122534620	18730	18730	18730	18730	0
356	20241202	155100	1122534620	18730	18730	18730	18730	0
357	20241202	155000	1122534620	18730	18730	18730	18730	0
358	20241202	154900	1122534620	18730	18730	18730	18730	0
359	20241202	154800	1122534620	18730	18730	18730	18730	0
360	20241202	154700	1122534620	18730	18730	18730	18730	0
361	20241202	154600	1122534620	18730	18730	18730	18730	0
362	20241202	154500	1122534620	18730	18730	18730	18730	490
363	20241202	154400	1122534620	18730	18730	18730	18730	0
364	20241202	154300	1122534620	18730	18730	18730	18730	0
365	20241202	154200	1122534620	18730	18730	18730	18730	0
366	20241202	154100	1122534620	18730	18730	18730	18730	0
367	20241202	154000	1122534620	18730	18730	18730	18730	0
368	20241202	153900	1122534620	18730	18730	18730	18730	0
369	20241202	153800	1122534620	18730	18730	18730	18730	0
370	20241202	153700	1122534620	18730	18730	18730	18730	0
371	20241202	153600	1122534620	18730	18730	18730	18730	0
372	20241202	153500	1122534620	18730	18730	18730	18730	0
373	20241202	153400	1122534620	18730	18730	18730	18730	0
374	20241202	153300	1122534620	18730	18730	18730	18730	0
375	20241202	153200	1122534620	18730	18730	18730	18730	0
376	20241202	153100	1122534620	18730	18730	18730	18730	0
377	20241202	153000	1122534620	18730	18730	18730	18730	490
378	20241202	152900	1113356920	18820	18820	18820	18820	0
379	20241202	152800	1113356920	18820	18820	18820	18820	0
380	20241202	152700	1113356920	18820	18820	18820	18820	0
381	20241202	152600	1113356920	18820	18820	18820	18820	0
382	20241202	152500	1113356920	18820	18820	18820	18820	0
383	20241202	152400	1113356920	18820	18820	18820	18820	0
384	20241202	152300	1113356920	18820	18820	18820	18820	0
385	20241202	152200	1113356920	18820	18820	18820	18820	0
386	20241202	152100	1113356920	18820	18820	18820	18820	0
387	20241202	152000	1113356920	18820	18820	18820	18820	0
388	20241202	151900	1113356920	18820	18750	18820	18750	156
389	20241202	151800	1110429020	18690	18750	18750	18690	24
390	20241202	151700	1109979080	18780	18770	18780	18770	977
391	20241202	151600	1091631390	18780	18680	18780	18680	1029
392	20241202	151500	1072356680	18680	18690	18690	18680	270
393	20241202	151400	1067312530	18690	18680	18690	18680	203
394	20241202	151300	1063520480	18680	18680	18680	18680	10
395	20241202	151200	1063333680	18680	18700	18700	18680	385
396	20241202	151100	1056139740	18700	18700	18700	18700	410
397	20241202	151000	1048472740	18710	18690	18710	18690	162
398	20241202	150900	1045444410	18700	18700	18700	18700	114
399	20241202	150800	1043312610	18700	18700	18700	18700	0
400	20241202	150700	1043312610	18700	18700	18700	18700	100
401	20241202	150600	1041442610	18700	18700	18700	18700	0
402	20241202	150500	1041442610	18700	18700	18700	18700	102
403	20241202	150400	1039535210	18700	18700	18700	18700	100
404	20241202	150300	1037665210	18710	18710	18710	18710	490
405	20241202	150200	1028497310	18710	18710	18710	18710	0
406	20241202	150100	1028497310	18710	18710	18710	18710	170
407	20241202	150000	1025316610	18710	18710	18710	18710	4
408	20241202	145900	1025241770	18710	18710	18710	18710	0
409	20241202	145800	1025241770	18710	18710	18710	18710	98
410	20241202	145700	1023408190	18770	18700	18770	18700	4
411	20241202	145600	1023333320	18690	18690	18770	18690	15
412	20241202	145500	1023052890	18690	18690	18690	18690	33
413	20241202	145400	1022436120	18690	18770	18770	18690	219
414	20241202	145300	1018334050	18760	18770	18770	18760	84
415	20241202	145200	1016758010	18760	18770	18770	18760	114
416	20241202	145100	1014618260	18770	18760	18770	18760	6
417	20241202	145000	1014505680	18770	18770	18770	18770	124
418	20241202	144900	1012178200	18760	18760	18760	18760	5
419	20241202	144800	1012084400	18760	18760	18780	18760	46
420	20241202	144700	1011221330	18760	18770	18770	18760	11
421	20241202	144600	1011014890	18770	18780	18780	18770	767
422	20241202	144500	996610670	18770	18770	18770	18770	4
423	20241202	144400	996535590	18780	18780	18780	18780	11
424	20241202	144300	996329010	18770	18770	18770	18770	4
425	20241202	144200	996253930	18770	18770	18770	18770	3
426	20241202	144100	996197620	18770	18770	18770	18770	21
427	20241202	144000	995803450	18780	18710	18790	18710	6
428	20241202	143900	995690970	18800	18690	18800	18690	605
429	20241202	143800	984342160	18680	18740	18750	18680	203
430	20241202	143700	980537320	18680	18690	18690	18680	54
431	20241202	143600	979528130	18700	18700	18700	18700	3
432	20241202	143500	979472030	18700	18730	18730	18700	504
433	20241202	143400	970046780	18750	18750	18750	18750	22
434	20241202	143300	969634280	18750	18750	18750	18750	4
435	20241202	143200	969559280	18740	18740	18740	18740	3
436	20241202	143100	969503060	18780	18780	18780	18780	4
437	20241202	143000	969427940	18730	18730	18730	18730	3
438	20241202	142900	969371750	18730	18730	18730	18730	4
439	20241202	142800	969296830	18730	18730	18730	18730	0
440	20241202	142700	969296830	18730	18800	18800	18730	17
441	20241202	142600	968977510	18710	18710	18710	18710	3
442	20241202	142500	968921380	18710	18710	18710	18710	4
443	20241202	142400	968846540	18700	18700	18700	18700	3
444	20241202	142300	968790440	18700	18700	18700	18700	5
445	20241202	142200	968696940	18700	18720	18720	18700	153
446	20241202	142100	965833160	18810	18720	18810	18720	7
447	20241202	142000	965701920	18810	18720	18810	18720	12
448	20241202	141900	965477100	18810	18710	18810	18700	504
449	20241202	141800	956051510	18810	18710	18810	18710	1065
450	20241202	141700	936025360	18700	18700	18700	18700	4
451	20241202	141600	935950560	18700	18700	18700	18700	5
452	20241202	141500	935857060	18730	18730	18730	18730	4
453	20241202	141400	935782140	18730	18790	18820	18730	64
454	20241202	141300	934582680	18820	18800	18820	18800	3
455	20241202	141200	934526260	18820	18800	18830	18740	461
456	20241202	141100	925859630	18800	18800	18800	18800	3
457	20241202	141000	925803230	18800	18810	18810	18800	6
458	20241202	140900	925690410	18810	18810	18810	18810	1
459	20241202	140800	925671600	18810	18860	18870	18810	34
460	20241202	140700	925030300	18800	18800	18800	18800	30
461	20241202	140600	924466300	18800	18800	18800	18800	3
462	20241202	140500	924409900	18800	18800	18800	18800	259
463	20241202	140400	919540700	18800	18870	18870	18800	4
464	20241202	140300	919465430	18800	18800	18870	18800	513
465	20241202	140200	909820780	18850	18740	18850	18740	8
466	20241202	140100	909670640	18730	18810	18880	18730	33
467	20241202	140000	909048870	18750	18710	18750	18710	26
468	20241202	135900	908561530	18710	18700	18810	18700	237
469	20241202	135800	904106990	18800	18690	18800	18690	54
470	20241202	135700	903092330	18690	18760	18760	18690	45
471	20241202	135600	902249400	18780	18810	18810	18780	367
472	20241202	135500	895351500	18810	18810	18810	18810	4
473	20241202	135400	895276260	18810	18810	18810	18810	4
474	20241202	135300	895201020	18810	18810	18810	18810	3
475	20241202	135200	895144590	18810	18870	18870	18810	14
476	20241202	135100	894880650	18860	18840	18860	18810	159
477	20241202	135000	891883610	18850	18800	18850	18800	49
478	20241202	134900	890960680	18790	18790	18790	18790	3
479	20241202	134800	890904310	18840	18790	18840	18790	46
480	20241202	134700	890038020	18790	18790	18790	18790	5
481	20241202	134600	889944070	18790	18790	18790	18790	0
482	20241202	134500	889944070	18790	18790	18790	18790	22
483	20241202	134400	889530690	18780	18780	18780	18780	4
484	20241202	134300	889455570	18820	18820	18820	18780	8
485	20241202	134200	889305130	18820	18780	18820	18780	5
486	20241202	134100	889211190	18820	18790	18820	18770	95
487	20241202	134000	887427320	18790	18800	18810	18790	28
488	20241202	133900	886900840	18790	18760	18790	18760	16
489	20241202	133800	886600320	18760	18760	18760	18760	3
490	20241202	133700	886544040	18760	18730	18780	18730	1057
491	20241202	133600	866725000	18720	18720	18720	18720	10
492	20241202	133500	866537800	18710	18680	18710	18680	8
493	20241202	133400	866388240	18680	18680	18680	18680	4
494	20241202	133300	866313520	18680	18680	18680	18680	3
495	20241202	133200	866257480	18670	18670	18670	18670	4
496	20241202	133100	866182800	18670	18670	18670	18670	5
497	20241202	133000	866089450	18670	18670	18670	18670	4
498	20241202	132900	866014770	18710	18700	18710	18670	20
499	20241202	132800	865640830	18720	18720	18720	18720	1
500	20241202	132700	865622110	18750	18670	18750	18670	5
501	20241202	132600	865528680	18670	18670	18670	18670	3
502	20241202	132500	865472670	18670	18670	18670	18670	0
503	20241202	132400	865472670	18670	18670	18670	18670	4
504	20241202	132300	865397990	18670	18670	18670	18670	13
505	20241202	132200	865155280	18670	18670	18670	18670	4
506	20241202	132100	865080600	18670	18670	18670	18670	4
507	20241202	132000	865005920	18770	18670	18770	18670	14
508	20241202	131900	864744440	18670	18690	18690	18670	510
509	20241202	131800	855220410	18690	18690	18690	18690	3
510	20241202	131700	855164340	18700	18700	18710	18700	228
511	20241202	131600	850900620	18700	18700	18700	18700	3
512	20241202	131500	850844520	18700	18700	18700	18700	1
513	20241202	131400	850825820	18700	18700	18700	18700	4
514	20241202	131300	850751020	18700	18700	18700	18700	104
515	20241202	131200	848806220	18700	18700	18700	18700	4
516	20241202	131100	848731420	18750	18750	18750	18750	4
517	20241202	131000	848656420	18700	18700	18700	18700	3
518	20241202	130900	848600320	18700	18700	18700	18700	4
519	20241202	130800	848525520	18700	18700	18700	18700	13
520	20241202	130700	848282420	18690	18690	18690	18690	4
521	20241202	130600	848207660	18830	18700	18830	18690	120
522	20241202	130500	845964670	18840	18680	18840	18680	54
523	20241202	130400	844949110	18680	18720	18810	18680	1669
524	20241202	130300	813740310	18720	18720	18720	18720	4
525	20241202	130200	813665430	18720	18720	18720	18720	48
526	20241202	130100	812766870	18720	18720	18720	18720	4
527	20241202	130000	812691990	18780	18720	18780	18720	59
528	20241202	125900	811587450	18720	18720	18720	18720	14
529	20241202	125800	811325370	18720	18720	18720	18720	3
530	20241202	125700	811269210	18720	18720	18720	18720	4
531	20241202	125600	811194330	18720	18720	18720	18720	4
532	20241202	125500	811119450	18720	18780	18780	18720	4
533	20241202	125400	811044510	18770	18760	18770	18760	39
534	20241202	125300	810312700	18720	18720	18720	18720	4
535	20241202	125200	810237820	18710	18710	18710	18710	8
536	20241202	125100	810088140	18710	18710	18710	18710	4
537	20241202	125000	810013300	18750	18750	18750	18750	3
538	20241202	124900	809957050	18700	18700	18700	18700	4
539	20241202	124800	809882250	18700	18700	18700	18700	5
540	20241202	124700	809788750	18700	18700	18700	18700	3
541	20241202	124600	809732650	18700	18700	18700	18700	4
542	20241202	124500	809657850	18700	18690	18700	18690	240
543	20241202	124400	805170900	18690	18690	18690	18690	194
544	20241202	124300	801545040	18680	18680	18680	18680	0
545	20241202	124200	801545040	18680	18680	18680	18680	3
546	20241202	124100	801489000	18680	18680	18680	18680	4
547	20241202	124000	801414280	18670	18670	18670	18670	3
548	20241202	123900	801358270	18670	18760	18760	18670	3004
549	20241202	123800	745188860	18770	18760	18770	18760	11
550	20241202	123700	744982430	18760	18770	18770	18760	5
551	20241202	123600	744888610	18760	18760	18760	18760	4
552	20241202	123500	744813570	18760	18760	18760	18760	3
553	20241202	123400	744757290	18760	18760	18760	18760	4
554	20241202	123300	744682250	18760	18760	18760	18760	19
555	20241202	123200	744325810	18730	18750	18750	18730	5
556	20241202	123100	744232120	18750	18750	18750	18750	2
557	20241202	123000	744194620	18750	18750	18750	18750	51
558	20241202	122900	743238370	18740	18740	18740	18740	16
559	20241202	122800	742938530	18720	18720	18720	18720	4
560	20241202	122700	742863650	18720	18720	18720	18720	125
561	20241202	122600	740523650	18720	18720	18730	18720	108
562	20241202	122500	738501850	18720	18720	18720	18720	103
563	20241202	122400	736573690	18720	18740	18740	18720	125
564	20241202	122300	734232400	18740	18760	18760	18740	131
565	20241202	122200	731775080	18760	18760	18760	18760	0
566	20241202	122100	731775080	18760	18760	18760	18760	7
567	20241202	122000	731643760	18760	18760	18760	18760	4
568	20241202	121900	731568720	18760	18760	18760	18760	5
569	20241202	121800	731474920	18760	18760	18760	18760	4
570	20241202	121700	731399880	18760	18760	18760	18760	3
571	20241202	121600	731343600	18760	18760	18760	18760	4
572	20241202	121500	731268560	18760	18760	18760	18760	4
573	20241202	121400	731193520	18760	18760	18760	18760	3
574	20241202	121300	731137240	18760	18760	18760	18760	4
575	20241202	121200	731062200	18760	18760	18760	18760	0
576	20241202	121100	731062200	18760	18760	18760	18760	3
577	20241202	121000	731005920	18740	18750	18750	18740	83
578	20241202	120900	729449710	18720	18720	18720	18720	3
579	20241202	120800	729393550	18720	18760	18760	18720	429
580	20241202	120700	721348030	18760	18760	18760	18760	3
581	20241202	120600	721291750	18760	18770	18770	18760	26
582	20241202	120500	720803920	18780	18790	18790	18780	469
583	20241202	120400	711994480	18790	18790	18790	18790	3
584	20241202	120300	711938110	18790	18790	18790	18790	4
585	20241202	120200	711862950	18790	18790	18790	18790	3
586	20241202	120100	711806580	18790	18790	18790	18790	0
587	20241202	120000	711806580	18790	18790	18790	18790	66
588	20241202	115900	710566440	18790	18790	18790	18790	3
589	20241202	115800	710510070	18790	18800	18800	18790	5
590	20241202	115700	710416110	18790	18790	18790	18790	4
591	20241202	115600	710340950	18790	18790	18790	18790	3
592	20241202	115500	710284580	18790	18790	18790	18790	4
593	20241202	115400	710209420	18790	18790	18790	18790	3
594	20241202	115300	710153050	18790	18790	18790	18790	4
595	20241202	115200	710077890	18800	18800	18800	18800	8
596	20241202	115100	709927490	18780	18780	18780	18780	0
597	20241202	115000	709927490	18780	18930	18930	18780	243
598	20241202	114900	705340320	18830	18830	18830	18830	4
599	20241202	114800	705265000	18840	18840	18840	18840	3
600	20241202	114700	705208480	18830	18830	18830	18830	4
601	20241202	114600	705133160	18830	18840	18840	18830	26
602	20241202	114500	704643450	18840	18840	18840	18840	80
603	20241202	114400	703136250	18930	18840	18930	18840	4
604	20241202	114300	703060800	18850	18850	18850	18850	98
605	20241202	114200	701213500	18850	18850	18850	18850	93
606	20241202	114100	699460450	18850	18850	18850	18850	8
607	20241202	114000	699309650	18850	18880	18880	18850	24
608	20241202	113900	698857190	18850	18880	18880	18850	1004
609	20241202	113800	679925860	18880	18880	18880	18880	33
610	20241202	113700	679302820	18880	18950	18950	18880	85
611	20241202	113600	677692350	18950	18940	18950	18870	113
612	20241202	113500	675552330	18940	18900	18940	18860	284
613	20241202	113400	670179520	18860	18860	18860	18860	38
614	20241202	113300	669462840	18860	18860	18860	18860	4
615	20241202	113200	669387400	18860	18860	18860	18860	4
616	20241202	113100	669311960	18860	18860	18860	18860	3
617	20241202	113000	669255380	18860	18860	18860	18860	1
618	20241202	112900	669236520	18860	18900	18900	18860	6
619	20241202	112800	669123280	18860	18860	18860	18860	23
620	20241202	112700	668689500	18860	18860	18860	18860	212
621	20241202	112600	664691180	18860	18900	18900	18860	1003
622	20241202	112500	645758560	18900	18930	18930	18900	14
623	20241202	112400	645493660	18900	18900	18900	18900	4
624	20241202	112300	645418060	18890	18890	18890	18890	3
625	20241202	112200	645361390	18890	18940	18940	18890	74
626	20241202	112100	643962030	18900	18880	18900	18880	339
627	20241202	112000	637557450	18880	18890	18890	18880	24
628	20241202	111900	637104110	18890	18890	18890	18890	1
629	20241202	111800	637085220	18880	18880	18880	18880	354
630	20241202	111700	630401700	18880	18880	18880	18880	21
631	20241202	111600	630005220	18880	18900	18900	18880	21
632	20241202	111500	629608520	18900	18880	18900	18880	16
633	20241202	111400	629306340	18900	18910	18910	18900	142
634	20241202	111300	626622280	18910	18910	18910	18910	0
635	20241202	111200	626622280	18910	18920	18920	18900	727
636	20241202	111100	612874930	18920	18920	18920	18920	65
637	20241202	111000	611645130	18940	18920	18940	18920	3
638	20241202	110900	611588350	18940	18920	18940	18920	3
639	20241202	110800	611531570	18920	18920	18920	18920	2
640	20241202	110700	611493730	18920	18920	18920	18920	2
641	20241202	110600	611455890	18920	18920	18920	18920	0
642	20241202	110500	611455890	18920	18920	18920	18920	5
643	20241202	110400	611361290	18950	18950	18950	18950	0
644	20241202	110300	611361290	18950	18950	18950	18950	10
645	20241202	110200	611171790	18950	18950	18950	18950	0
646	20241202	110100	611171790	18950	18950	18950	18950	0
647	20241202	110000	611171790	18950	18930	18950	18930	4
648	20241202	105900	611096020	18930	18910	18930	18910	345
649	20241202	105800	604569240	18920	18920	18920	18920	0
650	20241202	105700	604569240	18920	18850	18920	18850	111
651	20241202	105600	602474070	18850	18850	18850	18850	15
652	20241202	105500	602191320	18850	18840	18850	18840	133
653	20241202	105400	599685460	18840	18800	18860	18800	431
654	20241202	105300	591573360	18790	18760	18790	18760	69
655	20241202	105200	590277440	18680	18680	18680	18680	1
656	20241202	105100	590258760	18760	18760	18760	18760	11
657	20241202	105000	590052400	18750	18670	18750	18670	233
658	20241202	104900	585699840	18670	18670	18670	18670	0
659	20241202	104800	585699840	18670	18670	18670	18670	0
660	20241202	104700	585699840	18670	18740	18740	18670	185
661	20241202	104600	582245190	18670	18680	18680	18670	137
662	20241202	104500	579687390	18670	18670	18670	18670	0
663	20241202	104400	579687390	18670	18670	18670	18670	265
664	20241202	104300	574739840	18670	18670	18670	18670	200
665	20241202	104200	571005840	18670	18670	18670	18670	0
666	20241202	104100	571005840	18670	18670	18670	18670	0
667	20241202	104000	571005840	18670	18740	18740	18670	1000
668	20241202	103900	552322500	18740	18720	18740	18720	20
669	20241202	103800	551947810	18730	18680	18730	18680	33
670	20241202	103700	551331220	18680	18680	18730	18680	143
671	20241202	103600	548657380	18660	18670	18670	18660	300
672	20241202	103500	543056720	18670	18670	18670	18670	0
673	20241202	103400	543056720	18670	18660	18670	18660	45
674	20241202	103300	542216970	18660	18660	18660	18660	1
675	20241202	103200	542198310	18660	18620	18660	18620	217
676	20241202	103100	538153250	18650	18630	18650	18620	258
677	20241202	103000	533346640	18630	18630	18630	18630	2
678	20241202	102900	533309380	18640	18640	18640	18640	0
679	20241202	102800	533309380	18640	18640	18640	18640	0
680	20241202	102700	533309380	18640	18640	18640	18640	6
681	20241202	102600	533197540	18640	18550	18640	18550	109
682	20241202	102500	531175290	18550	18550	18550	18550	83
683	20241202	102400	529635640	18550	18550	18550	18550	50
684	20241202	102300	528708140	18550	18570	18570	18550	407
685	20241202	102200	521151350	18570	18600	18600	18570	106
686	20241202	102100	519182900	18650	18620	18650	18570	81
687	20241202	102000	517678250	18570	18570	18570	18570	0
688	20241202	101900	517678250	18570	18570	18570	18570	6
689	20241202	101800	517566830	18550	18550	18550	18550	50
690	20241202	101700	516639330	18540	18600	18600	18540	150
691	20241202	101600	513855580	18660	18650	18660	18650	1376
692	20241202	101500	488179590	18650	18600	18650	18600	60
693	20241202	101400	487063340	18600	18600	18600	18600	107
694	20241202	101300	485073140	18600	18600	18600	18600	254
695	20241202	101200	480348740	18540	18560	18560	18540	259
696	20241202	101100	475543880	18600	18600	18600	18600	435
697	20241202	101000	467452880	18550	18600	18600	18550	960
698	20241202	100900	449635730	18600	18640	18660	18600	554
699	20241202	100800	439330830	18640	18640	18640	18640	11
700	20241202	100700	439125790	18640	18620	18640	18560	1335
701	20241202	100600	414311230	18620	18620	18620	18620	50
702	20241202	100500	413380230	18620	18640	18640	18620	70
703	20241202	100400	412076790	18640	18640	18640	18640	8
704	20241202	100300	411927670	18640	18660	18660	18630	628
705	20241202	100200	400219640	18720	18670	18730	18660	230
706	20241202	100100	395922490	18740	18740	18740	18740	0
707	20241202	100000	395922490	18740	18740	18740	18740	1
708	20241202	095900	395903750	18720	18720	18720	18720	140
709	20241202	095800	393282950	18720	18720	18720	18720	5
710	20241202	095700	393189350	18760	18760	18760	18760	0
711	20241202	095600	393189350	18760	18770	18770	18760	129
712	20241202	095500	390769020	18770	18690	18780	18650	1050
713	20241202	095400	371163540	18680	18720	18720	18680	1541
714	20241202	095300	342349480	18800	18810	18840	18700	482
715	20241202	095200	333313300	18810	18770	18810	18690	598
716	20241202	095100	322112450	18750	18700	18760	18700	52
717	20241202	095000	321137490	18720	18740	18750	18720	60
718	20241202	094900	320014240	18730	18730	18730	18690	304
719	20241202	094800	314332320	18690	18700	18700	18690	197
720	20241202	094700	310650330	18690	18750	18830	18690	1211
721	20241202	094600	287971940	18760	18760	18760	18750	241
722	20241202	094500	283452350	18760	18750	18760	18750	245
723	20241202	094400	278856600	18750	18760	18760	18750	166
724	20241202	094300	275742940	18770	18830	18830	18770	107
725	20241202	094200	273728430	18830	18830	18830	18830	0
726	20241202	094100	273728430	18830	18830	18830	18830	46
727	20241202	094000	272862250	18850	18850	18850	18850	0
728	20241202	093900	272862250	18850	18750	18850	18740	193
729	20241202	093800	269238800	18750	18750	18760	18750	168
730	20241202	093700	266087880	18750	18750	18750	18750	82
731	20241202	093600	264550380	18740	18750	18750	18740	30
732	20241202	093500	263988120	18740	18740	18740	18740	90
733	20241202	093400	262301520	18740	18750	18750	18740	601
734	20241202	093300	251035510	18740	18760	18790	18740	712
735	20241202	093200	237686590	18750	18770	18770	18750	36
736	20241202	093100	237011390	18800	18880	18880	18800	933
737	20241202	093000	219452050	18880	18920	18920	18880	1184
738	20241202	092900	197063120	18920	18920	18920	18920	4
739	20241202	092800	196987440	18920	18930	18930	18920	472
740	20241202	092700	188057110	18930	18930	18930	18930	0
741	20241202	092600	188057110	18930	18930	18930	18930	7
742	20241202	092500	187924600	19000	19000	19000	19000	513
743	20241202	092400	178177600	19000	19000	19000	19000	4
744	20241202	092300	178101600	19000	18930	19000	18920	629
745	20241202	092200	166179650	18980	18980	18980	18980	20
746	20241202	092100	165800050	18980	18980	18980	18980	0
747	20241202	092000	165800050	18980	18980	18980	18980	300
748	20241202	091900	160106050	18980	18980	18980	18980	7
749	20241202	091800	159973190	18980	18920	18980	18920	120
750	20241202	091700	157702630	18990	19000	19000	18990	15
751	20241202	091600	157417730	18940	19040	19040	18940	1844
752	20241202	091500	122386130	19040	19100	19100	19040	153
753	20241202	091400	119472510	19040	19040	19040	19040	0
754	20241202	091300	119472510	19040	19040	19040	19040	0
755	20241202	091200	119472510	19040	19040	19040	19040	21
756	20241202	091100	119072670	19040	19170	19170	19040	152
757	20241202	091000	116167320	19210	19210	19210	19210	0
758	20241202	090900	116167320	19210	19160	19210	19160	77
759	20241202	090800	114688250	19210	19240	19300	19210	1217
760	20241202	090700	91288410	19240	19150	19240	19150	1301
761	20241202	090600	66311310	19030	19030	19030	19020	151
762	20241202	090500	63439200	19160	19160	19170	19000	31
763	20241202	090400	62846550	19180	19140	19200	18910	1089
764	20241202	090300	42049890	19200	19200	19200	19130	417
765	20241202	090200	34054150	19200	19070	19200	19070	683
766	20241202	090100	20998590	19090	18960	19100	18960	411
767	20241202	090000	13163790	18810	18920	18970	18740	696