KissMeData/388790/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	213400	1314861175	2940	2940	2940	2940	6719
3	20241210	213300	1314861175	2940	2940	2940	2940	0
4	20241210	213200	1314861175	2940	2940	2940	2940	0
5	20241210	213100	1314861175	2940	2940	2940	2940	0
6	20241210	213000	1314861175	2940	2940	2940	2940	0
7	20241210	212900	1314861175	2940	2940	2940	2940	0
8	20241210	212800	1314861175	2940	2940	2940	2940	0
9	20241210	212700	1314861175	2940	2940	2940	2940	0
10	20241210	212600	1314861175	2940	2940	2940	2940	0
11	20241210	212500	1314861175	2940	2940	2940	2940	0
12	20241210	212400	1314861175	2940	2940	2940	2940	0
13	20241210	212300	1314861175	2940	2940	2940	2940	0
14	20241210	212200	1314861175	2940	2940	2940	2940	0
15	20241210	212100	1314861175	2940	2940	2940	2940	0
16	20241210	212000	1314861175	2940	2940	2940	2940	0
17	20241210	211900	1314861175	2940	2940	2940	2940	0
18	20241210	211800	1314861175	2940	2940	2940	2940	0
19	20241210	211700	1314861175	2940	2940	2940	2940	0
20	20241210	211600	1314861175	2940	2940	2940	2940	0
21	20241210	211500	1314861175	2940	2940	2940	2940	0
22	20241210	211400	1314861175	2940	2940	2940	2940	0
23	20241210	211300	1314861175	2940	2940	2940	2940	0
24	20241210	211200	1314861175	2940	2940	2940	2940	0
25	20241210	211100	1314861175	2940	2940	2940	2940	0
26	20241210	211000	1314861175	2940	2940	2940	2940	0
27	20241210	210900	1314861175	2940	2940	2940	2940	0
28	20241210	210800	1314861175	2940	2940	2940	2940	0
29	20241210	210700	1314861175	2940	2940	2940	2940	0
30	20241210	210600	1314861175	2940	2940	2940	2940	0
31	20241210	210500	1314861175	2940	2940	2940	2940	0
32	20241210	210400	1314861175	2940	2940	2940	2940	6719
33	20241210	210300	1314861175	2940	2940	2940	2940	0
34	20241210	210200	1314861175	2940	2940	2940	2940	0
35	20241210	210100	1314861175	2940	2940	2940	2940	0
36	20241210	210000	1314861175	2940	2940	2940	2940	0
37	20241210	205900	1314861175	2940	2940	2940	2940	0
38	20241210	205800	1314861175	2940	2940	2940	2940	0
39	20241210	205700	1314861175	2940	2940	2940	2940	0
40	20241210	205600	1314861175	2940	2940	2940	2940	0
41	20241210	205500	1314861175	2940	2940	2940	2940	0
42	20241210	205400	1314861175	2940	2940	2940	2940	0
43	20241210	205300	1314861175	2940	2940	2940	2940	0
44	20241210	205200	1314861175	2940	2940	2940	2940	0
45	20241210	205100	1314861175	2940	2940	2940	2940	0
46	20241210	205000	1314861175	2940	2940	2940	2940	0
47	20241210	204900	1314861175	2940	2940	2940	2940	0
48	20241210	204800	1314861175	2940	2940	2940	2940	0
49	20241210	204700	1314861175	2940	2940	2940	2940	0
50	20241210	204600	1314861175	2940	2940	2940	2940	0
51	20241210	204500	1314861175	2940	2940	2940	2940	0
52	20241210	204400	1314861175	2940	2940	2940	2940	0
53	20241210	204300	1314861175	2940	2940	2940	2940	0
54	20241210	204200	1314861175	2940	2940	2940	2940	0
55	20241210	204100	1314861175	2940	2940	2940	2940	0
56	20241210	204000	1314861175	2940	2940	2940	2940	0
57	20241210	203900	1314861175	2940	2940	2940	2940	0
58	20241210	203800	1314861175	2940	2940	2940	2940	0
59	20241210	203700	1314861175	2940	2940	2940	2940	0
60	20241210	203600	1314861175	2940	2940	2940	2940	0
61	20241210	203500	1314861175	2940	2940	2940	2940	0
62	20241210	203400	1314861175	2940	2940	2940	2940	6719
63	20241210	203300	1314861175	2940	2940	2940	2940	0
64	20241210	203200	1314861175	2940	2940	2940	2940	0
65	20241210	203100	1314861175	2940	2940	2940	2940	0
66	20241210	203000	1314861175	2940	2940	2940	2940	0
67	20241210	202900	1314861175	2940	2940	2940	2940	0
68	20241210	202800	1314861175	2940	2940	2940	2940	0
69	20241210	202700	1314861175	2940	2940	2940	2940	0
70	20241210	202600	1314861175	2940	2940	2940	2940	0
71	20241210	202500	1314861175	2940	2940	2940	2940	0
72	20241210	202400	1314861175	2940	2940	2940	2940	0
73	20241210	202300	1314861175	2940	2940	2940	2940	0
74	20241210	202200	1314861175	2940	2940	2940	2940	0
75	20241210	202100	1314861175	2940	2940	2940	2940	0
76	20241210	202000	1314861175	2940	2940	2940	2940	0
77	20241210	201900	1314861175	2940	2940	2940	2940	0
78	20241210	201800	1314861175	2940	2940	2940	2940	0
79	20241210	201700	1314861175	2940	2940	2940	2940	0
80	20241210	201600	1314861175	2940	2940	2940	2940	0
81	20241210	201500	1314861175	2940	2940	2940	2940	0
82	20241210	201400	1314861175	2940	2940	2940	2940	0
83	20241210	201300	1314861175	2940	2940	2940	2940	0
84	20241210	201200	1314861175	2940	2940	2940	2940	0
85	20241210	201100	1314861175	2940	2940	2940	2940	0
86	20241210	201000	1314861175	2940	2940	2940	2940	0
87	20241210	200900	1314861175	2940	2940	2940	2940	0
88	20241210	200800	1314861175	2940	2940	2940	2940	0
89	20241210	200700	1314861175	2940	2940	2940	2940	0
90	20241210	200600	1314861175	2940	2940	2940	2940	0
91	20241210	200500	1314861175	2940	2940	2940	2940	0
92	20241210	200400	1314861175	2940	2940	2940	2940	6719
93	20241210	200300	1314861175	2940	2940	2940	2940	0
94	20241210	200200	1314861175	2940	2940	2940	2940	0
95	20241210	200100	1314861175	2940	2940	2940	2940	0
96	20241210	200000	1314861175	2940	2940	2940	2940	0
97	20241210	195900	1314861175	2940	2940	2940	2940	0
98	20241210	195800	1314861175	2940	2940	2940	2940	0
99	20241210	195700	1314861175	2940	2940	2940	2940	0
100	20241210	195600	1314861175	2940	2940	2940	2940	0
101	20241210	195500	1314861175	2940	2940	2940	2940	0
102	20241210	195400	1314861175	2940	2940	2940	2940	0
103	20241210	195300	1314861175	2940	2940	2940	2940	0
104	20241210	195200	1314861175	2940	2940	2940	2940	0
105	20241210	195100	1314861175	2940	2940	2940	2940	0
106	20241210	195000	1314861175	2940	2940	2940	2940	0
107	20241210	194900	1314861175	2940	2940	2940	2940	0
108	20241210	194800	1314861175	2940	2940	2940	2940	0
109	20241210	194700	1314861175	2940	2940	2940	2940	0
110	20241210	194600	1314861175	2940	2940	2940	2940	0
111	20241210	194500	1314861175	2940	2940	2940	2940	0
112	20241210	194400	1314861175	2940	2940	2940	2940	0
113	20241210	194300	1314861175	2940	2940	2940	2940	0
114	20241210	194200	1314861175	2940	2940	2940	2940	0
115	20241210	194100	1314861175	2940	2940	2940	2940	0
116	20241210	194000	1314861175	2940	2940	2940	2940	0
117	20241210	193900	1314861175	2940	2940	2940	2940	0
118	20241210	193800	1314861175	2940	2940	2940	2940	0
119	20241210	193700	1314861175	2940	2940	2940	2940	0
120	20241210	193600	1314861175	2940	2940	2940	2940	0
121	20241210	193500	1314861175	2940	2940	2940	2940	0
122	20241210	193400	1314861175	2940	2940	2940	2940	6719
123	20241210	193300	1314861175	2940	2940	2940	2940	0
124	20241210	193200	1314861175	2940	2940	2940	2940	0
125	20241210	193100	1314861175	2940	2940	2940	2940	0
126	20241210	193000	1314861175	2940	2940	2940	2940	0
127	20241210	192900	1314861175	2940	2940	2940	2940	0
128	20241210	192800	1314861175	2940	2940	2940	2940	0
129	20241210	192700	1314861175	2940	2940	2940	2940	0
130	20241210	192600	1314861175	2940	2940	2940	2940	0
131	20241210	192500	1314861175	2940	2940	2940	2940	0
132	20241210	192400	1314861175	2940	2940	2940	2940	0
133	20241210	192300	1314861175	2940	2940	2940	2940	0
134	20241210	192200	1314861175	2940	2940	2940	2940	0
135	20241210	192100	1314861175	2940	2940	2940	2940	0
136	20241210	192000	1314861175	2940	2940	2940	2940	0
137	20241210	191900	1314861175	2940	2940	2940	2940	0
138	20241210	191800	1314861175	2940	2940	2940	2940	0
139	20241210	191700	1314861175	2940	2940	2940	2940	0
140	20241210	191600	1314861175	2940	2940	2940	2940	0
141	20241210	191500	1314861175	2940	2940	2940	2940	0
142	20241210	191400	1314861175	2940	2940	2940	2940	0
143	20241210	191300	1314861175	2940	2940	2940	2940	0
144	20241210	191200	1314861175	2940	2940	2940	2940	0
145	20241210	191100	1314861175	2940	2940	2940	2940	0
146	20241210	191000	1314861175	2940	2940	2940	2940	0
147	20241210	190900	1314861175	2940	2940	2940	2940	0
148	20241210	190800	1314861175	2940	2940	2940	2940	0
149	20241210	190700	1314861175	2940	2940	2940	2940	0
150	20241210	190600	1314861175	2940	2940	2940	2940	0
151	20241210	190500	1314861175	2940	2940	2940	2940	0
152	20241210	190400	1314861175	2940	2940	2940	2940	6719
153	20241210	190300	1314861175	2940	2940	2940	2940	0
154	20241210	190200	1314861175	2940	2940	2940	2940	0
155	20241210	190100	1314861175	2940	2940	2940	2940	0
156	20241210	190000	1314861175	2940	2940	2940	2940	0
157	20241210	185900	1314861175	2940	2940	2940	2940	0
158	20241210	185800	1314861175	2940	2940	2940	2940	0
159	20241210	185700	1314861175	2940	2940	2940	2940	0
160	20241210	185600	1314861175	2940	2940	2940	2940	0
161	20241210	185500	1314861175	2940	2940	2940	2940	0
162	20241210	185400	1314861175	2940	2940	2940	2940	0
163	20241210	185300	1314861175	2940	2940	2940	2940	0
164	20241210	185200	1314861175	2940	2940	2940	2940	0
165	20241210	185100	1314861175	2940	2940	2940	2940	0
166	20241210	185000	1314861175	2940	2940	2940	2940	0
167	20241210	184900	1314861175	2940	2940	2940	2940	0
168	20241210	184800	1314861175	2940	2940	2940	2940	0
169	20241210	184700	1314861175	2940	2940	2940	2940	0
170	20241210	184600	1314861175	2940	2940	2940	2940	0
171	20241210	184500	1314861175	2940	2940	2940	2940	0
172	20241210	184400	1314861175	2940	2940	2940	2940	0
173	20241210	184300	1314861175	2940	2940	2940	2940	0
174	20241210	184200	1314861175	2940	2940	2940	2940	0
175	20241210	184100	1314861175	2940	2940	2940	2940	0
176	20241210	184000	1314861175	2940	2940	2940	2940	0
177	20241210	183900	1314861175	2940	2940	2940	2940	0
178	20241210	183800	1314861175	2940	2940	2940	2940	0
179	20241210	183700	1314861175	2940	2940	2940	2940	0
180	20241210	183600	1314861175	2940	2940	2940	2940	0
181	20241210	183500	1314861175	2940	2940	2940	2940	0
182	20241210	183400	1314861175	2940	2940	2940	2940	6719
183	20241210	183300	1314861175	2940	2940	2940	2940	0
184	20241210	183200	1314861175	2940	2940	2940	2940	0
185	20241210	183100	1314861175	2940	2940	2940	2940	0
186	20241210	183000	1314861175	2940	2940	2940	2940	0
187	20241210	182900	1314861175	2940	2940	2940	2940	0
188	20241210	182800	1314861175	2940	2940	2940	2940	0
189	20241210	182700	1314861175	2940	2940	2940	2940	0
190	20241210	182600	1314861175	2940	2940	2940	2940	0
191	20241210	182500	1314861175	2940	2940	2940	2940	0
192	20241210	182400	1314861175	2940	2940	2940	2940	0
193	20241210	182300	1314861175	2940	2940	2940	2940	0
194	20241210	182200	1314861175	2940	2940	2940	2940	0
195	20241210	182100	1314861175	2940	2940	2940	2940	0
196	20241210	182000	1314861175	2940	2940	2940	2940	0
197	20241210	181900	1314861175	2940	2940	2940	2940	0
198	20241210	181800	1314861175	2940	2940	2940	2940	0
199	20241210	181700	1314861175	2940	2940	2940	2940	0
200	20241210	181600	1314861175	2940	2940	2940	2940	0
201	20241210	181500	1314861175	2940	2940	2940	2940	0
202	20241210	181400	1314861175	2940	2940	2940	2940	0
203	20241210	181300	1314861175	2940	2940	2940	2940	0
204	20241210	181200	1314861175	2940	2940	2940	2940	0
205	20241210	181100	1314861175	2940	2940	2940	2940	0
206	20241210	181000	1314861175	2940	2940	2940	2940	0
207	20241210	180900	1314861175	2940	2940	2940	2940	0
208	20241210	180800	1314861175	2940	2940	2940	2940	0
209	20241210	180700	1314861175	2940	2940	2940	2940	0
210	20241210	180600	1314861175	2940	2940	2940	2940	0
211	20241210	180500	1314861175	2940	2940	2940	2940	0
212	20241210	180400	1314861175	2940	2940	2940	2940	6719
213	20241210	180300	1314861175	2940	2940	2940	2940	0
214	20241210	180200	1314861175	2940	2940	2940	2940	0
215	20241210	180100	1314861175	2940	2940	2940	2940	0
216	20241210	180000	1314861175	2940	2940	2940	2940	0
217	20241210	175900	1314861175	2940	2940	2940	2940	0
218	20241210	175800	1314861175	2940	2940	2940	2940	0
219	20241210	175700	1314861175	2940	2940	2940	2940	0
220	20241210	175600	1314861175	2940	2940	2940	2940	0
221	20241210	175500	1314861175	2940	2940	2940	2940	0
222	20241210	175400	1314861175	2940	2940	2940	2940	0
223	20241210	175300	1314861175	2940	2940	2940	2940	0
224	20241210	175200	1314861175	2940	2940	2940	2940	0
225	20241210	175100	1314861175	2940	2940	2940	2940	0
226	20241210	175000	1314861175	2940	2940	2940	2940	0
227	20241210	174900	1314861175	2940	2940	2940	2940	0
228	20241210	174800	1314861175	2940	2940	2940	2940	0
229	20241210	174700	1314861175	2940	2940	2940	2940	0
230	20241210	174600	1314861175	2940	2940	2940	2940	0
231	20241210	174500	1314861175	2940	2940	2940	2940	0
232	20241210	174400	1314861175	2940	2940	2940	2940	0
233	20241210	174300	1314861175	2940	2940	2940	2940	0
234	20241210	174200	1314861175	2940	2940	2940	2940	0
235	20241210	174100	1314861175	2940	2940	2940	2940	0
236	20241210	174000	1314861175	2940	2940	2940	2940	0
237	20241210	173900	1314861175	2940	2940	2940	2940	0
238	20241210	173800	1314861175	2940	2940	2940	2940	0
239	20241210	173700	1314861175	2940	2940	2940	2940	0
240	20241210	173600	1314861175	2940	2940	2940	2940	0
241	20241210	173500	1314861175	2940	2940	2940	2940	0
242	20241210	173400	1314861175	2940	2940	2940	2940	6719
243	20241210	173300	1314861175	2940	2940	2940	2940	0
244	20241210	173200	1314861175	2940	2940	2940	2940	0
245	20241210	173100	1314861175	2940	2940	2940	2940	0
246	20241210	173000	1314861175	2940	2940	2940	2940	0
247	20241210	172900	1314861175	2940	2940	2940	2940	0
248	20241210	172800	1314861175	2940	2940	2940	2940	0
249	20241210	172700	1314861175	2940	2940	2940	2940	0
250	20241210	172600	1314861175	2940	2940	2940	2940	0
251	20241210	172500	1314861175	2940	2940	2940	2940	0
252	20241210	172400	1314861175	2940	2940	2940	2940	0
253	20241210	172300	1314861175	2940	2940	2940	2940	0
254	20241210	172200	1314861175	2940	2940	2940	2940	0
255	20241210	172100	1314861175	2940	2940	2940	2940	0
256	20241210	172000	1314861175	2940	2940	2940	2940	0
257	20241210	171900	1314861175	2940	2940	2940	2940	0
258	20241210	171800	1314861175	2940	2940	2940	2940	0
259	20241210	171700	1314861175	2940	2940	2940	2940	0
260	20241210	171600	1314861175	2940	2940	2940	2940	0
261	20241210	171500	1314861175	2940	2940	2940	2940	0
262	20241210	171400	1314861175	2940	2940	2940	2940	0
263	20241210	171300	1314861175	2940	2940	2940	2940	0
264	20241210	171200	1314861175	2940	2940	2940	2940	0
265	20241210	171100	1314861175	2940	2940	2940	2940	0
266	20241210	171000	1314861175	2940	2940	2940	2940	0
267	20241210	170900	1314861175	2940	2940	2940	2940	0
268	20241210	170800	1314861175	2940	2940	2940	2940	0
269	20241210	170700	1314861175	2940	2940	2940	2940	0
270	20241210	170600	1314861175	2940	2940	2940	2940	0
271	20241210	170500	1314861175	2940	2940	2940	2940	0
272	20241210	170400	1314861175	2940	2940	2940	2940	6719
273	20241210	170300	1314861175	2940	2940	2940	2940	0
274	20241210	170200	1314861175	2940	2940	2940	2940	0
275	20241210	170100	1314861175	2940	2940	2940	2940	0
276	20241210	170000	1314861175	2940	2940	2940	2940	0
277	20241210	165900	1314861175	2940	2940	2940	2940	0
278	20241210	165800	1314861175	2940	2940	2940	2940	0
279	20241210	165700	1314861175	2940	2940	2940	2940	0
280	20241210	165600	1314861175	2940	2940	2940	2940	0
281	20241210	165500	1314861175	2940	2940	2940	2940	0
282	20241210	165400	1314861175	2940	2940	2940	2940	0
283	20241210	165300	1314861175	2940	2940	2940	2940	0
284	20241210	165200	1314861175	2940	2940	2940	2940	0
285	20241210	165100	1314861175	2940	2940	2940	2940	0
286	20241210	165000	1314861175	2940	2940	2940	2940	0
287	20241210	164900	1314861175	2940	2940	2940	2940	0
288	20241210	164800	1314861175	2940	2940	2940	2940	0
289	20241210	164700	1314861175	2940	2940	2940	2940	0
290	20241210	164600	1314861175	2940	2940	2940	2940	0
291	20241210	164500	1314861175	2940	2940	2940	2940	0
292	20241210	164400	1314861175	2940	2940	2940	2940	0
293	20241210	164300	1314861175	2940	2940	2940	2940	0
294	20241210	164200	1314861175	2940	2940	2940	2940	0
295	20241210	164100	1314861175	2940	2940	2940	2940	0
296	20241210	164000	1314861175	2940	2940	2940	2940	0
297	20241210	163900	1314861175	2940	2940	2940	2940	0
298	20241210	163800	1314861175	2940	2940	2940	2940	0
299	20241210	163700	1314861175	2940	2940	2940	2940	0
300	20241210	163600	1314861175	2940	2940	2940	2940	0
301	20241210	163500	1314861175	2940	2940	2940	2940	0
302	20241210	163400	1314861175	2940	2940	2940	2940	6719
303	20241210	163300	1314861175	2940	2940	2940	2940	0
304	20241210	163200	1314861175	2940	2940	2940	2940	0
305	20241210	163100	1314861175	2940	2940	2940	2940	0
306	20241210	163000	1314861175	2940	2940	2940	2940	0
307	20241210	162900	1314861175	2940	2940	2940	2940	0
308	20241210	162800	1314861175	2940	2940	2940	2940	0
309	20241210	162700	1314861175	2940	2940	2940	2940	0
310	20241210	162600	1314861175	2940	2940	2940	2940	0
311	20241210	162500	1314861175	2940	2940	2940	2940	0
312	20241210	162400	1314861175	2940	2940	2940	2940	0
313	20241210	162300	1314861175	2940	2940	2940	2940	0
314	20241210	162200	1314861175	2940	2940	2940	2940	0
315	20241210	162100	1314861175	2940	2940	2940	2940	0
316	20241210	162000	1314861175	2940	2940	2940	2940	0
317	20241210	161900	1314861175	2940	2940	2940	2940	0
318	20241210	161800	1314861175	2940	2940	2940	2940	0
319	20241210	161700	1314861175	2940	2940	2940	2940	0
320	20241210	161600	1314861175	2940	2940	2940	2940	0
321	20241210	161500	1314861175	2940	2940	2940	2940	0
322	20241210	161400	1314861175	2940	2940	2940	2940	0
323	20241210	161300	1314861175	2940	2940	2940	2940	0
324	20241210	161200	1314861175	2940	2940	2940	2940	0
325	20241210	161100	1314861175	2940	2940	2940	2940	0
326	20241210	161000	1314861175	2940	2940	2940	2940	0
327	20241210	160900	1314861175	2940	2940	2940	2940	0
328	20241210	160800	1314861175	2940	2940	2940	2940	0
329	20241210	160700	1314861175	2940	2940	2940	2940	0
330	20241210	160600	1314861175	2940	2940	2940	2940	0
331	20241210	160500	1314861175	2940	2940	2940	2940	0
332	20241210	160400	1314861175	2940	2940	2940	2940	6719
333	20241210	160300	1314861175	2940	2940	2940	2940	0
334	20241210	160200	1314861175	2940	2940	2940	2940	0
335	20241210	160100	1314861175	2940	2940	2940	2940	0
336	20241210	160000	1314861175	2940	2940	2940	2940	0
337	20241210	155900	1314861175	2940	2940	2940	2940	0
338	20241210	155800	1314861175	2940	2940	2940	2940	0
339	20241210	155700	1314861175	2940	2940	2940	2940	0
340	20241210	155600	1314861175	2940	2940	2940	2940	0
341	20241210	155500	1314861175	2940	2940	2940	2940	0
342	20241210	155400	1314861175	2940	2940	2940	2940	0
343	20241210	155300	1314861175	2940	2940	2940	2940	0
344	20241210	155200	1314861175	2940	2940	2940	2940	0
345	20241210	155100	1314861175	2940	2940	2940	2940	0
346	20241210	155000	1314861175	2940	2940	2940	2940	0
347	20241210	154900	1314861175	2940	2940	2940	2940	0
348	20241210	154800	1314861175	2940	2940	2940	2940	0
349	20241210	154700	1314861175	2940	2940	2940	2940	0
350	20241210	154600	1314861175	2940	2940	2940	2940	0
351	20241210	154500	1314861175	2940	2940	2940	2940	0
352	20241210	154400	1314861175	2940	2940	2940	2940	0
353	20241210	154300	1314861175	2940	2940	2940	2940	0
354	20241210	154200	1314861175	2940	2940	2940	2940	0
355	20241210	154100	1314861175	2940	2940	2940	2940	0
356	20241210	154000	1314861175	2940	2940	2940	2940	0
357	20241210	153900	1314861175	2940	2940	2940	2940	0
358	20241210	153800	1314861175	2940	2940	2940	2940	0
359	20241210	153700	1314861175	2940	2940	2940	2940	0
360	20241210	153600	1314861175	2940	2940	2940	2940	0
361	20241210	153500	1314861175	2940	2940	2940	2940	0
362	20241210	153400	1314861175	2940	2940	2940	2940	6719
363	20241210	153300	1314861175	2940	2940	2940	2940	0
364	20241210	153200	1314861175	2940	2940	2940	2940	0
365	20241210	153100	1314861175	2940	2940	2940	2940	0
366	20241210	153000	1314861175	2940	2940	2940	2940	6719
367	20241210	152900	1295107315	2945	2945	2945	2945	0
368	20241210	152800	1295107315	2945	2945	2945	2945	0
369	20241210	152700	1295107315	2945	2945	2945	2945	0
370	20241210	152600	1295107315	2945	2945	2945	2945	0
371	20241210	152500	1295107315	2945	2945	2945	2945	0
372	20241210	152400	1295107315	2945	2945	2945	2945	0
373	20241210	152300	1295107315	2945	2945	2945	2945	0
374	20241210	152200	1295107315	2945	2945	2945	2945	0
375	20241210	152100	1295107315	2945	2945	2945	2945	0
376	20241210	152000	1295107315	2945	2945	2945	2945	0
377	20241210	151900	1295107315	2945	2940	2945	2940	2814
378	20241210	151800	1286832820	2945	2945	2945	2945	994
379	20241210	151700	1283905490	2950	2945	2950	2945	4118
380	20241210	151600	1271776740	2945	2945	2945	2925	2115
381	20241210	151500	1265575355	2940	2940	2950	2940	1093
382	20241210	151400	1262360945	2950	2945	2950	2940	3492
383	20241210	151300	1252075990	2950	2945	2950	2945	228
384	20241210	151200	1251404390	2950	2945	2950	2945	206
385	20241210	151100	1250797140	2955	2955	2955	2955	0
386	20241210	151000	1250797140	2955	2950	2955	2950	1630
387	20241210	150900	1245985675	2955	2945	2955	2945	6398
388	20241210	150800	1227129030	2950	2945	2950	2940	102
389	20241210	150700	1226829005	2950	2940	2950	2940	227
390	20241210	150600	1226160355	2950	2950	2950	2950	3
391	20241210	150500	1226151505	2940	2950	2950	2940	488
392	20241210	150400	1224711985	2950	2940	2950	2940	3
393	20241210	150300	1224703145	2950	2940	2950	2940	7
394	20241210	150200	1224682525	2950	2940	2950	2940	8510
395	20241210	150100	1199639680	2940	2940	2940	2940	200
396	20241210	150000	1199051680	2940	2940	2940	2940	1
397	20241210	145900	1199048740	2945	2945	2945	2925	715
398	20241210	145800	1196954300	2945	2945	2945	2945	300
399	20241210	145700	1196070800	2945	2935	2945	2930	6188
400	20241210	145600	1177886375	2940	2935	2940	2935	56
401	20241210	145500	1177721985	2940	2940	2940	2940	42
402	20241210	145400	1177598505	2940	2935	2940	2935	1032
403	20241210	145300	1174564435	2940	2940	2940	2940	0
404	20241210	145200	1174564435	2940	2940	2940	2940	19
405	20241210	145100	1174508575	2945	2935	2945	2935	109
406	20241210	145000	1174188650	2935	2945	2945	2935	22
407	20241210	144900	1174124040	2945	2945	2945	2935	403
408	20241210	144800	1172937215	2945	2945	2945	2945	0
409	20241210	144700	1172937215	2945	2945	2945	2945	0
410	20241210	144600	1172937215	2945	2945	2945	2945	1600
411	20241210	144500	1168225215	2945	2945	2945	2945	17
412	20241210	144400	1168175150	2945	2945	2945	2945	5
413	20241210	144300	1168160425	2945	2945	2945	2945	50
414	20241210	144200	1168013175	2945	2945	2945	2940	500
415	20241210	144100	1166540710	2945	2935	2945	2935	647
416	20241210	144000	1164637115	2935	2935	2935	2935	0
417	20241210	143900	1164637115	2935	2945	2945	2935	194
418	20241210	143800	1164066005	2945	2940	2945	2940	839
419	20241210	143700	1161596845	2940	2940	2945	2940	1268
420	20241210	143600	1157868900	2945	2945	2945	2940	890
421	20241210	143500	1155250350	2945	2945	2945	2945	3
422	20241210	143400	1155241515	2945	2950	2950	2945	2479
423	20241210	143300	1147940845	2950	2955	2955	2945	445
424	20241210	143200	1146628065	2955	2955	2955	2955	7
425	20241210	143100	1146607380	2955	2955	2955	2955	103
426	20241210	143000	1146303015	2955	2955	2955	2955	317
427	20241210	142900	1145366280	2955	2955	2955	2955	7
428	20241210	142800	1145345595	2955	2955	2955	2955	5
429	20241210	142700	1145330820	2955	2955	2955	2950	7
430	20241210	142600	1145310140	2955	2955	2955	2955	303
431	20241210	142500	1144414775	2955	2955	2955	2950	359
432	20241210	142400	1143355680	2955	2955	2955	2955	604
433	20241210	142300	1141570860	2955	2955	2955	2950	173
434	20241210	142200	1141059815	2955	2955	2955	2950	1106
435	20241210	142100	1137792085	2955	2955	2955	2955	4
436	20241210	142000	1137780265	2955	2955	2955	2955	8
437	20241210	141900	1137756625	2955	2955	2955	2955	1104
438	20241210	141800	1134494305	2955	2955	2955	2955	4
439	20241210	141700	1134482485	2955	2955	2955	2950	106
440	20241210	141600	1134169755	2955	2955	2955	2955	32
441	20241210	141500	1134075195	2955	2950	2955	2950	37
442	20241210	141400	1133966030	2950	2950	2950	2950	50
443	20241210	141300	1133818530	2955	2950	2955	2945	505
444	20241210	141200	1132329110	2950	2950	2950	2950	354
445	20241210	141100	1131284810	2950	2945	2950	2945	1097
446	20241210	141000	1128051645	2945	2950	2950	2945	354
447	20241210	140900	1127008200	2950	2950	2950	2950	384
448	20241210	140800	1125875400	2950	2950	2950	2950	43
449	20241210	140700	1125748550	2950	2950	2950	2950	447
450	20241210	140600	1124429900	2950	2960	2960	2950	4376
451	20241210	140500	1111514445	2955	2960	2960	2955	3076
452	20241210	140400	1102424805	2960	2960	2960	2960	105
453	20241210	140300	1102114005	2965	2965	2965	2965	1383
454	20241210	140200	1098013410	2965	2955	2965	2955	1712
455	20241210	140100	1092939765	2950	2960	2960	2950	571
456	20241210	140000	1091255125	2960	2960	2960	2960	1136
457	20241210	135900	1087892565	2945	2960	2960	2945	799
458	20241210	135800	1085529100	2950	2955	2960	2950	1004
459	20241210	135700	1082562330	2960	2960	2960	2960	38
460	20241210	135600	1082449850	2960	2960	2960	2960	0
461	20241210	135500	1082449850	2960	2950	2960	2950	4067
462	20241210	135400	1070438785	2950	2950	2950	2950	1037
463	20241210	135300	1067379635	2950	2945	2950	2945	5652
464	20241210	135200	1050734485	2945	2945	2945	2945	16
465	20241210	135100	1050687365	2945	2945	2945	2945	6
466	20241210	135000	1050669695	2950	2950	2950	2950	0
467	20241210	134900	1050669695	2950	2945	2950	2945	20
468	20241210	134800	1050610745	2945	2950	2950	2945	159
469	20241210	134700	1050141720	2950	2945	2950	2945	43
470	20241210	134600	1050014880	2950	2950	2950	2950	0
471	20241210	134500	1050014880	2950	2950	2950	2950	8
472	20241210	134400	1049991280	2950	2940	2950	2940	159
473	20241210	134300	1049523800	2950	2950	2950	2940	4
474	20241210	134200	1049512010	2950	2950	2955	2950	534
475	20241210	134100	1047936705	2950	2945	2950	2945	3
476	20241210	134000	1047927860	2945	2950	2950	2945	38
477	20241210	133900	1047815780	2955	2940	2955	2940	13026
478	20241210	133800	1009447145	2935	2935	2935	2935	1300
479	20241210	133700	1005631645	2935	2935	2935	2935	53
480	20241210	133600	1005476090	2935	2935	2935	2935	829
481	20241210	133500	1003042975	2935	2935	2935	2935	0
482	20241210	133400	1003042975	2935	2935	2935	2935	5
483	20241210	133300	1003028300	2935	2925	2935	2925	1561
484	20241210	133200	998449890	2930	2930	2930	2930	3
485	20241210	133100	998441100	2930	2925	2930	2925	35
486	20241210	133000	998338575	2925	2925	2925	2925	0
487	20241210	132900	998338575	2925	2930	2930	2925	200
488	20241210	132800	997753325	2930	2930	2930	2930	252
489	20241210	132700	997014965	2930	2930	2930	2930	165
490	20241210	132600	996531515	2935	2935	2935	2935	5
491	20241210	132500	996516840	2935	2935	2935	2935	400
492	20241210	132400	995342840	2935	2935	2935	2935	340
493	20241210	132300	994344940	2935	2935	2935	2935	3
494	20241210	132200	994336135	2940	2940	2940	2940	100
495	20241210	132100	994042135	2940	2940	2940	2940	121
496	20241210	132000	993686395	2940	2940	2940	2940	20
497	20241210	131900	993627595	2940	2940	2940	2940	925
498	20241210	131800	990908095	2940	2940	2940	2940	403
499	20241210	131700	989723275	2945	2945	2945	2945	8
500	20241210	131600	989699715	2945	2930	2945	2930	4814
501	20241210	131500	975566545	2930	2930	2930	2930	0
502	20241210	131400	975566545	2930	2930	2930	2930	1100
503	20241210	131300	972343545	2930	2930	2930	2930	1
504	20241210	131200	972340615	2935	2935	2935	2935	828
505	20241210	131100	969910435	2935	2935	2935	2935	150
506	20241210	131000	969470185	2925	2925	2925	2925	0
507	20241210	130900	969470185	2925	2925	2925	2925	0
508	20241210	130800	969470185	2925	2925	2925	2925	1
509	20241210	130700	969467260	2925	2925	2925	2925	0
510	20241210	130600	969467260	2925	2925	2925	2925	0
511	20241210	130500	969467260	2925	2925	2925	2925	287
512	20241210	130400	968627785	2920	2920	2920	2920	2
513	20241210	130300	968621945	2920	2920	2920	2920	0
514	20241210	130200	968621945	2920	2940	2940	2920	153
515	20241210	130100	968173285	2940	2930	2945	2930	6231
516	20241210	130000	949871410	2935	2935	2935	2930	1008
517	20241210	125900	946917930	2930	2935	2935	2930	534
518	20241210	125800	945352810	2935	2930	2935	2930	332
519	20241210	125700	944380040	2930	2930	2930	2930	1000
520	20241210	125600	941450040	2930	2930	2930	2930	80
521	20241210	125500	941215640	2930	2925	2930	2925	1596
522	20241210	125400	936540360	2930	2930	2930	2930	2
523	20241210	125300	936534500	2930	2930	2930	2930	0
524	20241210	125200	936534500	2930	2925	2930	2925	284
525	20241210	125100	935702680	2930	2930	2930	2930	0
526	20241210	125000	935702680	2930	2930	2930	2930	30
527	20241210	124900	935614780	2930	2930	2930	2930	0
528	20241210	124800	935614780	2930	2930	2930	2930	0
529	20241210	124700	935614780	2930	2930	2930	2930	0
530	20241210	124600	935614780	2930	2930	2930	2930	100
531	20241210	124500	935321780	2930	2920	2930	2920	252
532	20241210	124400	934585920	2930	2930	2930	2930	15
533	20241210	124300	934541970	2930	2930	2930	2930	15
534	20241210	124200	934498020	2930	2930	2930	2930	0
535	20241210	124100	934498020	2930	2930	2930	2930	263
536	20241210	124000	933727430	2920	2925	2930	2920	140
537	20241210	123900	933318595	2930	2930	2930	2930	0
538	20241210	123800	933318595	2930	2930	2930	2920	21
539	20241210	123700	933257165	2930	2930	2930	2930	350
540	20241210	123600	932231665	2930	2930	2930	2930	1
541	20241210	123500	932228735	2930	2925	2930	2925	129
542	20241210	123400	931851350	2925	2915	2925	2905	1485
543	20241210	123300	927516620	2920	2910	2920	2910	824
544	20241210	123200	925117605	2915	2915	2915	2915	63
545	20241210	123100	924933960	2915	2915	2915	2915	0
546	20241210	123000	924933960	2915	2915	2915	2915	0
547	20241210	122900	924933960	2915	2915	2915	2910	578
548	20241210	122800	923249970	2915	2900	2915	2890	1452
549	20241210	122700	919033050	2910	2910	2910	2910	4
550	20241210	122600	919021410	2910	2905	2910	2905	380
551	20241210	122500	917917500	2905	2905	2905	2905	2
552	20241210	122400	917911690	2890	2900	2905	2890	1800
553	20241210	122300	912693540	2905	2905	2905	2905	0
554	20241210	122200	912693540	2905	2905	2905	2905	10
555	20241210	122100	912664490	2905	2905	2905	2905	100
556	20241210	122000	912373990	2905	2890	2910	2890	1812
557	20241210	121900	907136235	2910	2910	2910	2910	2
558	20241210	121800	907130415	2905	2905	2905	2905	3
559	20241210	121700	907121700	2910	2910	2910	2910	1
560	20241210	121600	907118790	2915	2895	2915	2895	1811
561	20241210	121500	901871900	2875	2885	2885	2875	1951
562	20241210	121400	896248775	2875	2865	2875	2855	2486
563	20241210	121300	889126470	2865	2880	2880	2865	4491
564	20241210	121200	876193605	2870	2870	2870	2870	0
565	20241210	121100	876193605	2870	2875	2875	2870	354
566	20241210	121000	875177620	2870	2880	2880	2870	947
567	20241210	120900	872459030	2880	2885	2885	2870	1500
568	20241210	120800	868142375	2885	2890	2890	2885	128
569	20241210	120700	867772570	2890	2900	2900	2890	1281
570	20241210	120600	864064990	2900	2900	2900	2900	117
571	20241210	120500	863725690	2895	2900	2900	2895	40
572	20241210	120400	863609780	2900	2900	2900	2900	0
573	20241210	120300	863609780	2900	2900	2900	2900	0
574	20241210	120200	863609780	2900	2900	2900	2900	290
575	20241210	120100	862768780	2900	2900	2900	2900	51
576	20241210	120000	862620880	2900	2900	2900	2900	0
577	20241210	115900	862620880	2900	2900	2900	2900	0
578	20241210	115800	862620880	2900	2900	2900	2900	2424
579	20241210	115700	855591280	2910	2900	2910	2900	106
580	20241210	115600	855282880	2900	2910	2910	2900	3000
581	20241210	115500	846567595	2910	2910	2910	2910	370
582	20241210	115400	845490895	2910	2910	2910	2910	900
583	20241210	115300	842871895	2910	2910	2910	2910	159
584	20241210	115200	842409205	2910	2910	2910	2910	100
585	20241210	115100	842118205	2910	2910	2910	2910	0
586	20241210	115000	842118205	2910	2910	2910	2910	40
587	20241210	114900	842001805	2910	2910	2910	2910	86
588	20241210	114800	841751545	2925	2925	2925	2925	1
589	20241210	114700	841748620	2925	2920	2925	2905	2082
590	20241210	114600	835681030	2920	2920	2920	2920	1054
591	20241210	114500	832603350	2920	2925	2925	2920	1813
592	20241210	114400	827307740	2930	2930	2930	2930	0
593	20241210	114300	827307740	2930	2930	2930	2930	114
594	20241210	114200	826973720	2930	2930	2935	2930	328
595	20241210	114100	826011560	2935	2935	2935	2935	1000
596	20241210	114000	823076560	2930	2925	2930	2925	266
597	20241210	113900	822297185	2925	2925	2925	2925	9
598	20241210	113800	822270860	2925	2925	2925	2925	0
599	20241210	113700	822270860	2925	2930	2930	2925	300
600	20241210	113600	821393260	2940	2930	2940	2930	28
601	20241210	113500	821311110	2930	2930	2930	2930	0
602	20241210	113400	821311110	2930	2930	2930	2930	201
603	20241210	113300	820722180	2940	2940	2940	2940	40
604	20241210	113200	820604580	2935	2935	2935	2935	7
605	20241210	113100	820584035	2935	2940	2940	2935	5
606	20241210	113000	820569345	2935	2935	2935	2935	10
607	20241210	112900	820539995	2935	2935	2935	2935	1017
608	20241210	112800	817555100	2930	2930	2930	2930	0
609	20241210	112700	817555100	2930	2930	2930	2930	335
610	20241210	112600	816573550	2930	2930	2930	2930	209
611	20241210	112500	815961180	2935	2935	2935	2935	412
612	20241210	112400	814751960	2935	2935	2935	2935	1
613	20241210	112300	814749025	2935	2935	2935	2935	74
614	20241210	112200	814531835	2940	2935	2940	2935	1043
615	20241210	112100	811466815	2935	2935	2935	2935	388
616	20241210	112000	810328035	2935	2935	2935	2935	1001
617	20241210	111900	807390100	2930	2930	2930	2930	0
618	20241210	111800	807390100	2930	2930	2930	2930	32
619	20241210	111700	807296340	2930	2930	2930	2930	26
620	20241210	111600	807220160	2925	2925	2925	2925	874
621	20241210	111500	804663710	2930	2930	2930	2930	1
622	20241210	111400	804660780	2935	2935	2935	2935	0
623	20241210	111300	804660780	2935	2925	2935	2925	217
624	20241210	111200	804025990	2925	2925	2925	2925	71
625	20241210	111100	803818315	2925	2925	2925	2925	180
626	20241210	111000	803291815	2925	2925	2925	2925	0
627	20241210	110900	803291815	2925	2935	2935	2925	138
628	20241210	110800	802888055	2935	2930	2935	2925	667
629	20241210	110700	800934075	2925	2925	2925	2925	39
630	20241210	110600	800820000	2935	2935	2935	2935	11
631	20241210	110500	800787715	2935	2935	2935	2935	20
632	20241210	110400	800729015	2935	2935	2935	2935	359
633	20241210	110300	799675350	2935	2925	2935	2925	126
634	20241210	110200	799305740	2925	2925	2925	2925	1
635	20241210	110100	799302815	2935	2930	2935	2930	2279
636	20241210	110000	792613975	2935	2925	2935	2925	2060
637	20241210	105900	786587315	2930	2930	2930	2930	76
638	20241210	105800	786364635	2930	2930	2930	2930	206
639	20241210	105700	785761055	2930	2930	2930	2930	103
640	20241210	105600	785459265	2930	2930	2930	2925	2317
641	20241210	105500	778680570	2930	2930	2930	2930	794
642	20241210	105400	776354150	2930	2930	2930	2930	500
643	20241210	105300	774889150	2930	2935	2935	2930	19
644	20241210	105200	774833390	2935	2940	2940	2935	1040
645	20241210	105100	771776635	2940	2940	2940	2940	362
646	20241210	105000	770712355	2945	2935	2945	2935	4677
647	20241210	104900	756974375	2935	2930	2935	2930	401
648	20241210	104800	755799435	2930	2930	2935	2930	1002
649	20241210	104700	752862895	2935	2925	2935	2925	2518
650	20241210	104600	745482440	2925	2920	2925	2920	2351
651	20241210	104500	738612520	2915	2915	2915	2915	260
652	20241210	104400	737854620	2910	2910	2910	2910	97
653	20241210	104300	737572350	2910	2910	2910	2910	15
654	20241210	104200	737528700	2910	2910	2910	2910	90
655	20241210	104100	737266800	2910	2910	2910	2910	2
656	20241210	104000	737260980	2920	2920	2920	2920	1200
657	20241210	103900	733756980	2920	2915	2920	2915	231
658	20241210	103800	733083570	2905	2910	2920	2905	954
659	20241210	103700	730307020	2920	2915	2920	2915	1799
660	20241210	103600	725062130	2910	2910	2910	2910	1156
661	20241210	103500	721698170	2910	2915	2925	2910	2052
662	20241210	103400	715717885	2915	2915	2915	2915	42
663	20241210	103300	715595455	2925	2925	2925	2925	3
664	20241210	103200	715586680	2925	2925	2930	2925	164
665	20241210	103100	715106970	2925	2925	2925	2925	1498
666	20241210	103000	710725320	2925	2920	2925	2920	3500
667	20241210	102900	700500320	2920	2920	2920	2920	5
668	20241210	102800	700485720	2920	2920	2920	2920	459
669	20241210	102700	699145440	2920	2910	2920	2910	118
670	20241210	102600	698801060	2920	2910	2920	2910	1959
671	20241210	102500	693089585	2910	2910	2910	2910	632
672	20241210	102400	691250465	2900	2900	2900	2900	0
673	20241210	102300	691250465	2900	2900	2900	2900	677
674	20241210	102200	689287165	2905	2905	2905	2905	111
675	20241210	102100	688964710	2905	2905	2905	2905	10
676	20241210	102000	688935660	2905	2905	2905	2905	15
677	20241210	101900	688892085	2905	2905	2910	2905	177
678	20241210	101800	688377895	2915	2915	2915	2915	1
679	20241210	101700	688374980	2915	2915	2915	2915	15
680	20241210	101600	688331255	2915	2915	2915	2915	6
681	20241210	101500	688313765	2915	2915	2915	2915	1413
682	20241210	101400	684194870	2910	2910	2910	2910	13
683	20241210	101300	684157040	2915	2920	2920	2915	257
684	20241210	101200	683407610	2920	2910	2920	2900	2910
685	20241210	101100	674939430	2900	2900	2900	2900	1
686	20241210	101000	674936530	2900	2900	2900	2900	10
687	20241210	100900	674907530	2900	2900	2900	2900	2
688	20241210	100800	674901730	2905	2905	2905	2905	1036
689	20241210	100700	671892150	2895	2895	2895	2895	0
690	20241210	100600	671892150	2895	2910	2910	2895	267
691	20241210	100500	671117940	2900	2900	2900	2895	1062
692	20241210	100400	668038190	2900	2905	2915	2900	1236
693	20241210	100300	664441895	2910	2905	2910	2905	83
694	20241210	100200	664200415	2905	2910	2910	2905	151
695	20241210	100100	663761590	2910	2910	2910	2910	10
696	20241210	100000	663732490	2910	2910	2910	2910	105
697	20241210	095900	663426940	2900	2900	2900	2900	0
698	20241210	095800	663426940	2900	2900	2905	2900	23
699	20241210	095700	663360140	2900	2900	2910	2900	1255
700	20241210	095600	659720540	2905	2915	2915	2900	46
701	20241210	095500	659587045	2900	2910	2910	2900	3163
702	20241210	095400	650402870	2915	2930	2930	2915	7014
703	20241210	095300	629942105	2920	2925	2925	2920	1095
704	20241210	095200	626739670	2925	2925	2925	2910	406
705	20241210	095100	625552650	2925	2915	2930	2915	2700
706	20241210	095000	617643250	2930	2915	2930	2915	4329
707	20241210	094900	605000865	2920	2900	2920	2900	1453
708	20241210	094800	600785165	2900	2900	2900	2900	6
709	20241210	094700	600767765	2900	2910	2915	2900	3523
710	20241210	094600	590518975	2915	2915	2915	2915	72
711	20241210	094500	590309095	2910	2915	2915	2910	120
712	20241210	094400	589959345	2920	2910	2920	2910	6
713	20241210	094300	589941875	2920	2920	2920	2910	23
714	20241210	094200	589874735	2920	2910	2920	2910	4830
715	20241210	094100	575800605	2910	2900	2910	2900	3113
716	20241210	094000	566759300	2900	2905	2905	2900	690
717	20241210	093900	564758290	2900	2900	2900	2895	2495
718	20241210	093800	557534600	2900	2895	2900	2895	616
719	20241210	093700	555748975	2895	2900	2900	2890	57
720	20241210	093600	555584220	2900	2895	2910	2895	7051
721	20241210	093500	535160920	2900	2905	2905	2895	995
722	20241210	093400	532273860	2905	2905	2905	2905	651
723	20241210	093300	530382705	2900	2900	2900	2895	2923
724	20241210	093200	521912675	2900	2900	2905	2900	4114
725	20241210	093100	509977005	2900	2880	2900	2880	1363
726	20241210	093000	506025090	2880	2890	2895	2880	4697
727	20241210	092900	492441645	2890	2890	2895	2885	630
728	20241210	092800	490619610	2890	2900	2900	2890	1193
729	20241210	092700	487166155	2900	2900	2900	2900	1005
730	20241210	092600	484251655	2900	2900	2900	2895	1269
731	20241210	092500	480571680	2900	2890	2900	2875	3239
732	20241210	092400	471215710	2890	2875	2890	2865	3025
733	20241210	092300	462504445	2875	2875	2875	2875	1732
734	20241210	092200	457524945	2875	2880	2880	2875	1576
735	20241210	092100	452986965	2875	2880	2885	2875	3213
736	20241210	092000	443730455	2880	2885	2885	2880	2391
737	20241210	091900	436843875	2895	2870	2895	2870	762
738	20241210	091800	434643075	2865	2900	2900	2865	5954
739	20241210	091700	417498420	2900	2900	2920	2895	5923
740	20241210	091600	400278035	2900	2865	2920	2865	27660
741	20241210	091500	320271430	2875	2850	2875	2850	16429
742	20241210	091400	273246870	2845	2850	2850	2840	1971
743	20241210	091300	267641775	2855	2850	2855	2845	940
744	20241210	091200	264959710	2845	2840	2855	2840	3930
745	20241210	091100	253768060	2840	2840	2840	2835	310
746	20241210	091000	252887705	2840	2835	2845	2825	3021
747	20241210	090900	244324175	2835	2855	2855	2825	1023
748	20241210	090800	241418605	2855	2835	2855	2835	6010
749	20241210	090700	224329105	2830	2805	2830	2805	8177
750	20241210	090600	201257975	2805	2835	2835	2785	7562
751	20241210	090500	179976045	2820	2835	2835	2820	15984
752	20241210	090400	134742875	2840	2850	2850	2810	1531
753	20241210	090300	130410095	2855	2830	2880	2805	8784
754	20241210	090200	105339225	2795	2790	2805	2780	3446
755	20241210	090100	95718185	2745	2755	2800	2720	12318
756	20241210	090000	61651060	2750	2700	2750	2700	22716