KissMeData/462510/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	215100	1030619650	9820	9820	9820	9820	2573
3	20241203	215000	1030619650	9820	9820	9820	9820	0
4	20241203	214900	1030619650	9820	9820	9820	9820	0
5	20241203	214800	1030619650	9820	9820	9820	9820	0
6	20241203	214700	1030619650	9820	9820	9820	9820	0
7	20241203	214600	1030619650	9820	9820	9820	9820	0
8	20241203	214500	1030619650	9820	9820	9820	9820	0
9	20241203	214400	1030619650	9820	9820	9820	9820	0
10	20241203	214300	1030619650	9820	9820	9820	9820	0
11	20241203	214200	1030619650	9820	9820	9820	9820	0
12	20241203	214100	1030619650	9820	9820	9820	9820	0
13	20241203	214000	1030619650	9820	9820	9820	9820	0
14	20241203	213900	1030619650	9820	9820	9820	9820	0
15	20241203	213800	1030619650	9820	9820	9820	9820	0
16	20241203	213700	1030619650	9820	9820	9820	9820	0
17	20241203	213600	1030619650	9820	9820	9820	9820	0
18	20241203	213500	1030619650	9820	9820	9820	9820	0
19	20241203	213400	1030619650	9820	9820	9820	9820	0
20	20241203	213300	1030619650	9820	9820	9820	9820	0
21	20241203	213200	1030619650	9820	9820	9820	9820	0
22	20241203	213100	1030619650	9820	9820	9820	9820	0
23	20241203	213000	1030619650	9820	9820	9820	9820	0
24	20241203	212900	1030619650	9820	9820	9820	9820	0
25	20241203	212800	1030619650	9820	9820	9820	9820	0
26	20241203	212700	1030619650	9820	9820	9820	9820	0
27	20241203	212600	1030619650	9820	9820	9820	9820	0
28	20241203	212500	1030619650	9820	9820	9820	9820	0
29	20241203	212400	1030619650	9820	9820	9820	9820	0
30	20241203	212300	1030619650	9820	9820	9820	9820	0
31	20241203	212200	1030619650	9820	9820	9820	9820	0
32	20241203	212100	1030619650	9820	9820	9820	9820	2573
33	20241203	212000	1030619650	9820	9820	9820	9820	0
34	20241203	211900	1030619650	9820	9820	9820	9820	0
35	20241203	211800	1030619650	9820	9820	9820	9820	0
36	20241203	211700	1030619650	9820	9820	9820	9820	0
37	20241203	211600	1030619650	9820	9820	9820	9820	0
38	20241203	211500	1030619650	9820	9820	9820	9820	0
39	20241203	211400	1030619650	9820	9820	9820	9820	0
40	20241203	211300	1030619650	9820	9820	9820	9820	0
41	20241203	211200	1030619650	9820	9820	9820	9820	0
42	20241203	211100	1030619650	9820	9820	9820	9820	0
43	20241203	211000	1030619650	9820	9820	9820	9820	0
44	20241203	210900	1030619650	9820	9820	9820	9820	0
45	20241203	210800	1030619650	9820	9820	9820	9820	0
46	20241203	210700	1030619650	9820	9820	9820	9820	0
47	20241203	210600	1030619650	9820	9820	9820	9820	0
48	20241203	210500	1030619650	9820	9820	9820	9820	0
49	20241203	210400	1030619650	9820	9820	9820	9820	0
50	20241203	210300	1030619650	9820	9820	9820	9820	0
51	20241203	210200	1030619650	9820	9820	9820	9820	0
52	20241203	210100	1030619650	9820	9820	9820	9820	0
53	20241203	210000	1030619650	9820	9820	9820	9820	0
54	20241203	205900	1030619650	9820	9820	9820	9820	0
55	20241203	205800	1030619650	9820	9820	9820	9820	0
56	20241203	205700	1030619650	9820	9820	9820	9820	0
57	20241203	205600	1030619650	9820	9820	9820	9820	0
58	20241203	205500	1030619650	9820	9820	9820	9820	0
59	20241203	205400	1030619650	9820	9820	9820	9820	0
60	20241203	205300	1030619650	9820	9820	9820	9820	0
61	20241203	205200	1030619650	9820	9820	9820	9820	0
62	20241203	205100	1030619650	9820	9820	9820	9820	2573
63	20241203	205000	1030619650	9820	9820	9820	9820	0
64	20241203	204900	1030619650	9820	9820	9820	9820	0
65	20241203	204800	1030619650	9820	9820	9820	9820	0
66	20241203	204700	1030619650	9820	9820	9820	9820	0
67	20241203	204600	1030619650	9820	9820	9820	9820	0
68	20241203	204500	1030619650	9820	9820	9820	9820	0
69	20241203	204400	1030619650	9820	9820	9820	9820	0
70	20241203	204300	1030619650	9820	9820	9820	9820	0
71	20241203	204200	1030619650	9820	9820	9820	9820	0
72	20241203	204100	1030619650	9820	9820	9820	9820	0
73	20241203	204000	1030619650	9820	9820	9820	9820	0
74	20241203	203900	1030619650	9820	9820	9820	9820	0
75	20241203	203800	1030619650	9820	9820	9820	9820	0
76	20241203	203700	1030619650	9820	9820	9820	9820	0
77	20241203	203600	1030619650	9820	9820	9820	9820	0
78	20241203	203500	1030619650	9820	9820	9820	9820	0
79	20241203	203400	1030619650	9820	9820	9820	9820	0
80	20241203	203300	1030619650	9820	9820	9820	9820	0
81	20241203	203200	1030619650	9820	9820	9820	9820	0
82	20241203	203100	1030619650	9820	9820	9820	9820	0
83	20241203	203000	1030619650	9820	9820	9820	9820	0
84	20241203	202900	1030619650	9820	9820	9820	9820	0
85	20241203	202800	1030619650	9820	9820	9820	9820	0
86	20241203	202700	1030619650	9820	9820	9820	9820	0
87	20241203	202600	1030619650	9820	9820	9820	9820	0
88	20241203	202500	1030619650	9820	9820	9820	9820	0
89	20241203	202400	1030619650	9820	9820	9820	9820	0
90	20241203	202300	1030619650	9820	9820	9820	9820	0
91	20241203	202200	1030619650	9820	9820	9820	9820	0
92	20241203	202100	1030619650	9820	9820	9820	9820	2573
93	20241203	202000	1030619650	9820	9820	9820	9820	0
94	20241203	201900	1030619650	9820	9820	9820	9820	0
95	20241203	201800	1030619650	9820	9820	9820	9820	0
96	20241203	201700	1030619650	9820	9820	9820	9820	0
97	20241203	201600	1030619650	9820	9820	9820	9820	0
98	20241203	201500	1030619650	9820	9820	9820	9820	0
99	20241203	201400	1030619650	9820	9820	9820	9820	0
100	20241203	201300	1030619650	9820	9820	9820	9820	0
101	20241203	201200	1030619650	9820	9820	9820	9820	0
102	20241203	201100	1030619650	9820	9820	9820	9820	0
103	20241203	201000	1030619650	9820	9820	9820	9820	0
104	20241203	200900	1030619650	9820	9820	9820	9820	0
105	20241203	200800	1030619650	9820	9820	9820	9820	0
106	20241203	200700	1030619650	9820	9820	9820	9820	0
107	20241203	200600	1030619650	9820	9820	9820	9820	0
108	20241203	200500	1030619650	9820	9820	9820	9820	0
109	20241203	200400	1030619650	9820	9820	9820	9820	0
110	20241203	200300	1030619650	9820	9820	9820	9820	0
111	20241203	200200	1030619650	9820	9820	9820	9820	0
112	20241203	200100	1030619650	9820	9820	9820	9820	0
113	20241203	200000	1030619650	9820	9820	9820	9820	0
114	20241203	195900	1030619650	9820	9820	9820	9820	0
115	20241203	195800	1030619650	9820	9820	9820	9820	0
116	20241203	195700	1030619650	9820	9820	9820	9820	0
117	20241203	195600	1030619650	9820	9820	9820	9820	0
118	20241203	195500	1030619650	9820	9820	9820	9820	0
119	20241203	195400	1030619650	9820	9820	9820	9820	0
120	20241203	195300	1030619650	9820	9820	9820	9820	0
121	20241203	195200	1030619650	9820	9820	9820	9820	0
122	20241203	195100	1030619650	9820	9820	9820	9820	2573
123	20241203	195000	1030619650	9820	9820	9820	9820	0
124	20241203	194900	1030619650	9820	9820	9820	9820	0
125	20241203	194800	1030619650	9820	9820	9820	9820	0
126	20241203	194700	1030619650	9820	9820	9820	9820	0
127	20241203	194600	1030619650	9820	9820	9820	9820	0
128	20241203	194500	1030619650	9820	9820	9820	9820	0
129	20241203	194400	1030619650	9820	9820	9820	9820	0
130	20241203	194300	1030619650	9820	9820	9820	9820	0
131	20241203	194200	1030619650	9820	9820	9820	9820	0
132	20241203	194100	1030619650	9820	9820	9820	9820	0
133	20241203	194000	1030619650	9820	9820	9820	9820	0
134	20241203	193900	1030619650	9820	9820	9820	9820	0
135	20241203	193800	1030619650	9820	9820	9820	9820	0
136	20241203	193700	1030619650	9820	9820	9820	9820	0
137	20241203	193600	1030619650	9820	9820	9820	9820	0
138	20241203	193500	1030619650	9820	9820	9820	9820	0
139	20241203	193400	1030619650	9820	9820	9820	9820	0
140	20241203	193300	1030619650	9820	9820	9820	9820	0
141	20241203	193200	1030619650	9820	9820	9820	9820	0
142	20241203	193100	1030619650	9820	9820	9820	9820	0
143	20241203	193000	1030619650	9820	9820	9820	9820	0
144	20241203	192900	1030619650	9820	9820	9820	9820	0
145	20241203	192800	1030619650	9820	9820	9820	9820	0
146	20241203	192700	1030619650	9820	9820	9820	9820	0
147	20241203	192600	1030619650	9820	9820	9820	9820	0
148	20241203	192500	1030619650	9820	9820	9820	9820	0
149	20241203	192400	1030619650	9820	9820	9820	9820	0
150	20241203	192300	1030619650	9820	9820	9820	9820	0
151	20241203	192200	1030619650	9820	9820	9820	9820	0
152	20241203	192100	1030619650	9820	9820	9820	9820	2573
153	20241203	192000	1030619650	9820	9820	9820	9820	0
154	20241203	191900	1030619650	9820	9820	9820	9820	0
155	20241203	191800	1030619650	9820	9820	9820	9820	0
156	20241203	191700	1030619650	9820	9820	9820	9820	0
157	20241203	191600	1030619650	9820	9820	9820	9820	0
158	20241203	191500	1030619650	9820	9820	9820	9820	0
159	20241203	191400	1030619650	9820	9820	9820	9820	0
160	20241203	191300	1030619650	9820	9820	9820	9820	0
161	20241203	191200	1030619650	9820	9820	9820	9820	0
162	20241203	191100	1030619650	9820	9820	9820	9820	0
163	20241203	191000	1030619650	9820	9820	9820	9820	0
164	20241203	190900	1030619650	9820	9820	9820	9820	0
165	20241203	190800	1030619650	9820	9820	9820	9820	0
166	20241203	190700	1030619650	9820	9820	9820	9820	0
167	20241203	190600	1030619650	9820	9820	9820	9820	0
168	20241203	190500	1030619650	9820	9820	9820	9820	0
169	20241203	190400	1030619650	9820	9820	9820	9820	0
170	20241203	190300	1030619650	9820	9820	9820	9820	0
171	20241203	190200	1030619650	9820	9820	9820	9820	0
172	20241203	190100	1030619650	9820	9820	9820	9820	0
173	20241203	190000	1030619650	9820	9820	9820	9820	0
174	20241203	185900	1030619650	9820	9820	9820	9820	0
175	20241203	185800	1030619650	9820	9820	9820	9820	0
176	20241203	185700	1030619650	9820	9820	9820	9820	0
177	20241203	185600	1030619650	9820	9820	9820	9820	0
178	20241203	185500	1030619650	9820	9820	9820	9820	0
179	20241203	185400	1030619650	9820	9820	9820	9820	0
180	20241203	185300	1030619650	9820	9820	9820	9820	0
181	20241203	185200	1030619650	9820	9820	9820	9820	0
182	20241203	185100	1030619650	9820	9820	9820	9820	2573
183	20241203	185000	1030619650	9820	9820	9820	9820	0
184	20241203	184900	1030619650	9820	9820	9820	9820	0
185	20241203	184800	1030619650	9820	9820	9820	9820	0
186	20241203	184700	1030619650	9820	9820	9820	9820	0
187	20241203	184600	1030619650	9820	9820	9820	9820	0
188	20241203	184500	1030619650	9820	9820	9820	9820	0
189	20241203	184400	1030619650	9820	9820	9820	9820	0
190	20241203	184300	1030619650	9820	9820	9820	9820	0
191	20241203	184200	1030619650	9820	9820	9820	9820	0
192	20241203	184100	1030619650	9820	9820	9820	9820	0
193	20241203	184000	1030619650	9820	9820	9820	9820	0
194	20241203	183900	1030619650	9820	9820	9820	9820	0
195	20241203	183800	1030619650	9820	9820	9820	9820	0
196	20241203	183700	1030619650	9820	9820	9820	9820	0
197	20241203	183600	1030619650	9820	9820	9820	9820	0
198	20241203	183500	1030619650	9820	9820	9820	9820	0
199	20241203	183400	1030619650	9820	9820	9820	9820	0
200	20241203	183300	1030619650	9820	9820	9820	9820	0
201	20241203	183200	1030619650	9820	9820	9820	9820	0
202	20241203	183100	1030619650	9820	9820	9820	9820	0
203	20241203	183000	1030619650	9820	9820	9820	9820	0
204	20241203	182900	1030619650	9820	9820	9820	9820	0
205	20241203	182800	1030619650	9820	9820	9820	9820	0
206	20241203	182700	1030619650	9820	9820	9820	9820	0
207	20241203	182600	1030619650	9820	9820	9820	9820	0
208	20241203	182500	1030619650	9820	9820	9820	9820	0
209	20241203	182400	1030619650	9820	9820	9820	9820	0
210	20241203	182300	1030619650	9820	9820	9820	9820	0
211	20241203	182200	1030619650	9820	9820	9820	9820	0
212	20241203	182100	1030619650	9820	9820	9820	9820	2573
213	20241203	182000	1030619650	9820	9820	9820	9820	0
214	20241203	181900	1030619650	9820	9820	9820	9820	0
215	20241203	181800	1030619650	9820	9820	9820	9820	0
216	20241203	181700	1030619650	9820	9820	9820	9820	0
217	20241203	181600	1030619650	9820	9820	9820	9820	0
218	20241203	181500	1030619650	9820	9820	9820	9820	0
219	20241203	181400	1030619650	9820	9820	9820	9820	0
220	20241203	181300	1030619650	9820	9820	9820	9820	0
221	20241203	181200	1030619650	9820	9820	9820	9820	0
222	20241203	181100	1030619650	9820	9820	9820	9820	0
223	20241203	181000	1030619650	9820	9820	9820	9820	0
224	20241203	180900	1030619650	9820	9820	9820	9820	0
225	20241203	180800	1030619650	9820	9820	9820	9820	0
226	20241203	180700	1030619650	9820	9820	9820	9820	0
227	20241203	180600	1030619650	9820	9820	9820	9820	0
228	20241203	180500	1030619650	9820	9820	9820	9820	0
229	20241203	180400	1030619650	9820	9820	9820	9820	0
230	20241203	180300	1030619650	9820	9820	9820	9820	0
231	20241203	180200	1030619650	9820	9820	9820	9820	0
232	20241203	180100	1030619650	9820	9820	9820	9820	0
233	20241203	180000	1030619650	9820	9820	9820	9820	0
234	20241203	175900	1030619650	9820	9820	9820	9820	0
235	20241203	175800	1030619650	9820	9820	9820	9820	0
236	20241203	175700	1030619650	9820	9820	9820	9820	0
237	20241203	175600	1030619650	9820	9820	9820	9820	0
238	20241203	175500	1030619650	9820	9820	9820	9820	0
239	20241203	175400	1030619650	9820	9820	9820	9820	0
240	20241203	175300	1030619650	9820	9820	9820	9820	0
241	20241203	175200	1030619650	9820	9820	9820	9820	0
242	20241203	175100	1030619650	9820	9820	9820	9820	2573
243	20241203	175000	1030619650	9820	9820	9820	9820	0
244	20241203	174900	1030619650	9820	9820	9820	9820	0
245	20241203	174800	1030619650	9820	9820	9820	9820	0
246	20241203	174700	1030619650	9820	9820	9820	9820	0
247	20241203	174600	1030619650	9820	9820	9820	9820	0
248	20241203	174500	1030619650	9820	9820	9820	9820	0
249	20241203	174400	1030619650	9820	9820	9820	9820	0
250	20241203	174300	1030619650	9820	9820	9820	9820	0
251	20241203	174200	1030619650	9820	9820	9820	9820	0
252	20241203	174100	1030619650	9820	9820	9820	9820	0
253	20241203	174000	1030619650	9820	9820	9820	9820	0
254	20241203	173900	1030619650	9820	9820	9820	9820	0
255	20241203	173800	1030619650	9820	9820	9820	9820	0
256	20241203	173700	1030619650	9820	9820	9820	9820	0
257	20241203	173600	1030619650	9820	9820	9820	9820	0
258	20241203	173500	1030619650	9820	9820	9820	9820	0
259	20241203	173400	1030619650	9820	9820	9820	9820	0
260	20241203	173300	1030619650	9820	9820	9820	9820	0
261	20241203	173200	1030619650	9820	9820	9820	9820	0
262	20241203	173100	1030619650	9820	9820	9820	9820	0
263	20241203	173000	1030619650	9820	9820	9820	9820	0
264	20241203	172900	1030619650	9820	9820	9820	9820	0
265	20241203	172800	1030619650	9820	9820	9820	9820	0
266	20241203	172700	1030619650	9820	9820	9820	9820	0
267	20241203	172600	1030619650	9820	9820	9820	9820	0
268	20241203	172500	1030619650	9820	9820	9820	9820	0
269	20241203	172400	1030619650	9820	9820	9820	9820	0
270	20241203	172300	1030619650	9820	9820	9820	9820	0
271	20241203	172200	1030619650	9820	9820	9820	9820	0
272	20241203	172100	1030619650	9820	9820	9820	9820	2573
273	20241203	172000	1030619650	9820	9820	9820	9820	0
274	20241203	171900	1030619650	9820	9820	9820	9820	0
275	20241203	171800	1030619650	9820	9820	9820	9820	0
276	20241203	171700	1030619650	9820	9820	9820	9820	0
277	20241203	171600	1030619650	9820	9820	9820	9820	0
278	20241203	171500	1030619650	9820	9820	9820	9820	0
279	20241203	171400	1030619650	9820	9820	9820	9820	0
280	20241203	171300	1030619650	9820	9820	9820	9820	0
281	20241203	171200	1030619650	9820	9820	9820	9820	0
282	20241203	171100	1030619650	9820	9820	9820	9820	0
283	20241203	171000	1030619650	9820	9820	9820	9820	0
284	20241203	170900	1030619650	9820	9820	9820	9820	0
285	20241203	170800	1030619650	9820	9820	9820	9820	0
286	20241203	170700	1030619650	9820	9820	9820	9820	0
287	20241203	170600	1030619650	9820	9820	9820	9820	0
288	20241203	170500	1030619650	9820	9820	9820	9820	0
289	20241203	170400	1030619650	9820	9820	9820	9820	0
290	20241203	170300	1030619650	9820	9820	9820	9820	0
291	20241203	170200	1030619650	9820	9820	9820	9820	0
292	20241203	170100	1030619650	9820	9820	9820	9820	0
293	20241203	170000	1030619650	9820	9820	9820	9820	0
294	20241203	165900	1030619650	9820	9820	9820	9820	0
295	20241203	165800	1030619650	9820	9820	9820	9820	0
296	20241203	165700	1030619650	9820	9820	9820	9820	0
297	20241203	165600	1030619650	9820	9820	9820	9820	0
298	20241203	165500	1030619650	9820	9820	9820	9820	0
299	20241203	165400	1030619650	9820	9820	9820	9820	0
300	20241203	165300	1030619650	9820	9820	9820	9820	0
301	20241203	165200	1030619650	9820	9820	9820	9820	0
302	20241203	165100	1030619650	9820	9820	9820	9820	2573
303	20241203	165000	1030619650	9820	9820	9820	9820	0
304	20241203	164900	1030619650	9820	9820	9820	9820	0
305	20241203	164800	1030619650	9820	9820	9820	9820	0
306	20241203	164700	1030619650	9820	9820	9820	9820	0
307	20241203	164600	1030619650	9820	9820	9820	9820	0
308	20241203	164500	1030619650	9820	9820	9820	9820	0
309	20241203	164400	1030619650	9820	9820	9820	9820	0
310	20241203	164300	1030619650	9820	9820	9820	9820	0
311	20241203	164200	1030619650	9820	9820	9820	9820	0
312	20241203	164100	1030619650	9820	9820	9820	9820	0
313	20241203	164000	1030619650	9820	9820	9820	9820	0
314	20241203	163900	1030619650	9820	9820	9820	9820	0
315	20241203	163800	1030619650	9820	9820	9820	9820	0
316	20241203	163700	1030619650	9820	9820	9820	9820	0
317	20241203	163600	1030619650	9820	9820	9820	9820	0
318	20241203	163500	1030619650	9820	9820	9820	9820	0
319	20241203	163400	1030619650	9820	9820	9820	9820	0
320	20241203	163300	1030619650	9820	9820	9820	9820	0
321	20241203	163200	1030619650	9820	9820	9820	9820	0
322	20241203	163100	1030619650	9820	9820	9820	9820	0
323	20241203	163000	1030619650	9820	9820	9820	9820	0
324	20241203	162900	1030619650	9820	9820	9820	9820	0
325	20241203	162800	1030619650	9820	9820	9820	9820	0
326	20241203	162700	1030619650	9820	9820	9820	9820	0
327	20241203	162600	1030619650	9820	9820	9820	9820	0
328	20241203	162500	1030619650	9820	9820	9820	9820	0
329	20241203	162400	1030619650	9820	9820	9820	9820	0
330	20241203	162300	1030619650	9820	9820	9820	9820	0
331	20241203	162200	1030619650	9820	9820	9820	9820	0
332	20241203	162100	1030619650	9820	9820	9820	9820	2573
333	20241203	162000	1030619650	9820	9820	9820	9820	0
334	20241203	161900	1030619650	9820	9820	9820	9820	0
335	20241203	161800	1030619650	9820	9820	9820	9820	0
336	20241203	161700	1030619650	9820	9820	9820	9820	0
337	20241203	161600	1030619650	9820	9820	9820	9820	0
338	20241203	161500	1030619650	9820	9820	9820	9820	0
339	20241203	161400	1030619650	9820	9820	9820	9820	0
340	20241203	161300	1030619650	9820	9820	9820	9820	0
341	20241203	161200	1030619650	9820	9820	9820	9820	0
342	20241203	161100	1030619650	9820	9820	9820	9820	0
343	20241203	161000	1030619650	9820	9820	9820	9820	0
344	20241203	160900	1030619650	9820	9820	9820	9820	0
345	20241203	160800	1030619650	9820	9820	9820	9820	0
346	20241203	160700	1030619650	9820	9820	9820	9820	0
347	20241203	160600	1030619650	9820	9820	9820	9820	0
348	20241203	160500	1030619650	9820	9820	9820	9820	0
349	20241203	160400	1030619650	9820	9820	9820	9820	0
350	20241203	160300	1030619650	9820	9820	9820	9820	0
351	20241203	160200	1030619650	9820	9820	9820	9820	0
352	20241203	160100	1030619650	9820	9820	9820	9820	0
353	20241203	160000	1030619650	9820	9820	9820	9820	0
354	20241203	155900	1030619650	9820	9820	9820	9820	0
355	20241203	155800	1030619650	9820	9820	9820	9820	0
356	20241203	155700	1030619650	9820	9820	9820	9820	0
357	20241203	155600	1030619650	9820	9820	9820	9820	0
358	20241203	155500	1030619650	9820	9820	9820	9820	0
359	20241203	155400	1030619650	9820	9820	9820	9820	0
360	20241203	155300	1030619650	9820	9820	9820	9820	0
361	20241203	155200	1030619650	9820	9820	9820	9820	0
362	20241203	155100	1030619650	9820	9820	9820	9820	2573
363	20241203	155000	1030619650	9820	9820	9820	9820	0
364	20241203	154900	1030619650	9820	9820	9820	9820	0
365	20241203	154800	1030619650	9820	9820	9820	9820	0
366	20241203	154700	1030619650	9820	9820	9820	9820	0
367	20241203	154600	1030619650	9820	9820	9820	9820	0
368	20241203	154500	1030619650	9820	9820	9820	9820	0
369	20241203	154400	1030619650	9820	9820	9820	9820	0
370	20241203	154300	1030619650	9820	9820	9820	9820	0
371	20241203	154200	1030619650	9820	9820	9820	9820	0
372	20241203	154100	1030619650	9820	9820	9820	9820	0
373	20241203	154000	1030619650	9820	9820	9820	9820	0
374	20241203	153900	1030619650	9820	9820	9820	9820	0
375	20241203	153800	1030619650	9820	9820	9820	9820	0
376	20241203	153700	1030619650	9820	9820	9820	9820	0
377	20241203	153600	1030619650	9820	9820	9820	9820	0
378	20241203	153500	1030619650	9820	9820	9820	9820	0
379	20241203	153400	1030619650	9820	9820	9820	9820	0
380	20241203	153300	1030619650	9820	9820	9820	9820	0
381	20241203	153200	1030619650	9820	9820	9820	9820	0
382	20241203	153100	1030619650	9820	9820	9820	9820	0
383	20241203	153000	1030619650	9820	9820	9820	9820	2573
384	20241203	152900	1005352790	9770	9770	9770	9770	0
385	20241203	152800	1005352790	9770	9770	9770	9770	0
386	20241203	152700	1005352790	9770	9770	9770	9770	0
387	20241203	152600	1005352790	9770	9770	9770	9770	0
388	20241203	152500	1005352790	9770	9770	9770	9770	0
389	20241203	152400	1005352790	9770	9770	9770	9770	0
390	20241203	152300	1005352790	9770	9770	9770	9770	0
391	20241203	152200	1005352790	9770	9770	9770	9770	0
392	20241203	152100	1005352790	9770	9770	9770	9770	0
393	20241203	152000	1005352790	9770	9770	9770	9770	0
394	20241203	151900	1005352790	9770	9730	9770	9730	47
395	20241203	151800	1004895380	9730	9770	9770	9730	48
396	20241203	151700	1004426500	9770	9820	9820	9770	45
397	20241203	151600	1003986800	9770	9780	9800	9770	1044
398	20241203	151500	993782620	9790	9790	9790	9790	0
399	20241203	151400	993782620	9790	9820	9820	9790	935
400	20241203	151300	984619220	9820	9770	9820	9770	1499
401	20241203	151200	969929300	9760	9730	9760	9730	359
402	20241203	151100	966425700	9730	9740	9740	9730	200
403	20241203	151000	964478610	9730	9730	9730	9730	24
404	20241203	150900	964245090	9730	9730	9730	9730	5
405	20241203	150800	964196440	9760	9750	9760	9750	64
406	20241203	150700	963572110	9750	9750	9750	9720	948
407	20241203	150600	954339130	9720	9750	9750	9720	78
408	20241203	150500	953579890	9740	9740	9750	9740	200
409	20241203	150400	951631880	9750	9750	9750	9750	255
410	20241203	150300	949145630	9760	9760	9760	9760	0
411	20241203	150200	949145630	9760	9760	9760	9760	66
412	20241203	150100	948501470	9760	9790	9800	9760	520
413	20241203	150000	943414150	9790	9770	9800	9770	1850
414	20241203	145900	925304340	9770	9750	9770	9750	415
415	20241203	145800	921255410	9750	9750	9750	9750	3
416	20241203	145700	921226160	9770	9770	9770	9770	100
417	20241203	145600	920249160	9770	9770	9770	9770	149
418	20241203	145500	918793430	9770	9770	9770	9770	1
419	20241203	145400	918783660	9770	9770	9770	9770	111
420	20241203	145300	917699190	9770	9760	9770	9760	162
421	20241203	145200	916117060	9760	9760	9760	9760	245
422	20241203	145100	913725860	9760	9730	9760	9700	387
423	20241203	145000	909956310	9690	9700	9700	9690	1513
424	20241203	144900	895280310	9700	9700	9700	9700	93
425	20241203	144800	894378210	9700	9700	9730	9700	1025
426	20241203	144700	884432710	9700	9730	9730	9700	124
427	20241203	144600	883229190	9750	9740	9750	9730	16
428	20241203	144500	883073360	9760	9760	9760	9730	1011
429	20241203	144400	873235540	9750	9740	9770	9740	288
430	20241203	144300	870425220	9770	9710	9770	9710	812
431	20241203	144200	862512120	9700	9700	9700	9700	313
432	20241203	144100	859476020	9710	9670	9710	9670	590
433	20241203	144000	853760130	9650	9630	9650	9630	46
434	20241203	143900	853316830	9630	9630	9630	9630	202
435	20241203	143800	851371570	9640	9630	9640	9630	35
436	20241203	143700	851034310	9610	9630	9640	9610	206
437	20241203	143600	849053950	9610	9640	9640	9610	715
438	20241203	143500	842171870	9640	9640	9640	9640	29
439	20241203	143400	841892310	9680	9680	9680	9680	0
440	20241203	143300	841892310	9680	9630	9680	9630	73
441	20241203	143200	841187820	9630	9630	9630	9630	276
442	20241203	143100	838529940	9630	9640	9640	9630	86
443	20241203	143000	837701220	9640	9690	9690	9640	1377
444	20241203	142900	824420530	9690	9680	9690	9680	211
445	20241203	142800	822375960	9640	9710	9730	9640	620
446	20241203	142700	816383590	9710	9750	9750	9710	2429
447	20241203	142600	792757700	9750	9770	9770	9750	8
448	20241203	142500	792679570	9780	9760	9780	9730	2134
449	20241203	142400	771867170	9770	9800	9850	9750	4257
450	20241203	142300	730154050	9810	9800	9810	9750	1973
451	20241203	142200	710839550	9800	9750	9800	9690	2741
452	20241203	142100	684104430	9700	9700	9800	9700	6227
453	20241203	142000	623470030	9690	9660	9710	9660	2091
454	20241203	141900	603222680	9660	9520	9660	9520	6514
455	20241203	141800	540780630	9520	9520	9520	9520	0
456	20241203	141700	540780630	9520	9470	9520	9470	305
457	20241203	141600	537881740	9470	9460	9470	9460	466
458	20241203	141500	533468750	9470	9480	9480	9470	8
459	20241203	141400	533392960	9480	9480	9480	9480	2
460	20241203	141300	533374000	9480	9480	9480	9480	70
461	20241203	141200	532710400	9480	9480	9500	9480	365
462	20241203	141100	529248480	9530	9450	9530	9450	764
463	20241203	141000	521982200	9490	9490	9490	9490	155
464	20241203	140900	520511250	9440	9500	9510	9440	1735
465	20241203	140800	504026140	9500	9500	9500	9500	12
466	20241203	140700	503912140	9510	9500	9510	9500	11
467	20241203	140600	503807550	9520	9390	9520	9390	7646
468	20241203	140500	431383680	9350	9350	9350	9350	53
469	20241203	140400	430888130	9400	9340	9400	9340	2158
470	20241203	140300	410637290	9340	9340	9340	9340	3
471	20241203	140200	410609270	9340	9340	9340	9340	10
472	20241203	140100	410515870	9340	9340	9340	9320	44
473	20241203	140000	410104950	9330	9330	9330	9330	5
474	20241203	135900	410058300	9330	9330	9330	9330	9
475	20241203	135800	409974330	9360	9360	9360	9360	0
476	20241203	135700	409974330	9360	9360	9360	9360	0
477	20241203	135600	409974330	9360	9330	9360	9330	2
478	20241203	135500	409955640	9330	9330	9330	9330	15
479	20241203	135400	409815690	9330	9330	9330	9330	15
480	20241203	135300	409675740	9340	9370	9370	9340	21
481	20241203	135200	409479120	9370	9370	9370	9370	0
482	20241203	135100	409479120	9370	9370	9370	9370	0
483	20241203	135000	409479120	9370	9340	9370	9340	24
484	20241203	134900	409254270	9340	9340	9340	9340	31
485	20241203	134800	408964730	9350	9380	9380	9350	238
486	20241203	134700	406735890	9380	9360	9380	9360	284
487	20241203	134600	404076070	9370	9370	9370	9370	14
488	20241203	134500	403944890	9370	9370	9370	9370	7
489	20241203	134400	403879300	9350	9300	9350	9300	1713
490	20241203	134300	387878710	9300	9300	9300	9300	50
491	20241203	134200	387413710	9300	9280	9300	9280	225
492	20241203	134100	385323640	9290	9290	9290	9290	1
493	20241203	134000	385314350	9300	9270	9300	9270	604
494	20241203	133900	379701060	9250	9270	9270	9250	69
495	20241203	133800	379062710	9250	9220	9250	9220	21
496	20241203	133700	378868640	9220	9220	9220	9220	58
497	20241203	133600	378333880	9270	9270	9270	9270	0
498	20241203	133500	378333880	9270	9270	9270	9270	0
499	20241203	133400	378333880	9270	9270	9270	9270	0
500	20241203	133300	378333880	9270	9270	9270	9270	2
501	20241203	133200	378315340	9270	9270	9270	9270	29
502	20241203	133100	378046510	9250	9250	9250	9250	60
503	20241203	133000	377491510	9280	9280	9280	9280	0
504	20241203	132900	377491510	9280	9250	9280	9250	850
505	20241203	132800	369607280	9250	9250	9250	9250	1
506	20241203	132700	369598030	9210	9210	9210	9210	0
507	20241203	132600	369598030	9210	9210	9210	9210	15
508	20241203	132500	369459880	9210	9210	9210	9210	12
509	20241203	132400	369349360	9220	9220	9220	9220	4
510	20241203	132300	369312480	9220	9220	9220	9220	0
511	20241203	132200	369312480	9220	9220	9220	9220	12
512	20241203	132100	369201840	9200	9200	9200	9200	2
513	20241203	132000	369183440	9200	9200	9200	9200	0
514	20241203	131900	369183440	9200	9230	9230	9200	335
515	20241203	131800	366098440	9230	9230	9230	9230	10
516	20241203	131700	366006140	9230	9230	9230	9230	0
517	20241203	131600	366006140	9230	9230	9230	9230	11
518	20241203	131500	365904610	9230	9230	9230	9230	3
519	20241203	131400	365876920	9230	9230	9230	9230	43
520	20241203	131300	365480030	9230	9230	9230	9230	2
521	20241203	131200	365461570	9230	9230	9230	9230	0
522	20241203	131100	365461570	9230	9230	9230	9230	2
523	20241203	131000	365443110	9230	9230	9230	9230	0
524	20241203	130900	365443110	9230	9250	9250	9230	201
525	20241203	130800	363583880	9250	9250	9250	9250	0
526	20241203	130700	363583880	9250	9250	9250	9250	4
527	20241203	130600	363546880	9260	9250	9270	9250	161
528	20241203	130500	362055770	9250	9250	9250	9250	292
529	20241203	130400	359354770	9270	9260	9270	9260	104
530	20241203	130300	358391720	9250	9210	9250	9210	1989
531	20241203	130200	340043460	9210	9210	9210	9210	5
532	20241203	130100	339997410	9210	9210	9210	9210	8
533	20241203	130000	339923730	9200	9200	9200	9200	574
534	20241203	125900	334642930	9200	9190	9200	9190	13
535	20241203	125800	334523450	9190	9190	9190	9190	0
536	20241203	125700	334523450	9190	9190	9190	9190	0
537	20241203	125600	334523450	9190	9190	9190	9190	108
538	20241203	125500	333530930	9170	9170	9170	9170	1
539	20241203	125400	333521760	9160	9160	9160	9160	2
540	20241203	125300	333503440	9190	9190	9190	9190	0
541	20241203	125200	333503440	9190	9190	9190	9190	0
542	20241203	125100	333503440	9190	9190	9190	9190	13
543	20241203	125000	333383970	9150	9150	9150	9150	0
544	20241203	124900	333383970	9150	9150	9150	9150	0
545	20241203	124800	333383970	9150	9150	9150	9150	2
546	20241203	124700	333365670	9190	9190	9190	9190	0
547	20241203	124600	333365670	9190	9180	9190	9180	2089
548	20241203	124500	314167890	9150	9150	9150	9150	4
549	20241203	124400	314131290	9140	9140	9140	9140	0
550	20241203	124300	314131290	9140	9140	9140	9140	13
551	20241203	124200	314012470	9180	9180	9180	9180	0
552	20241203	124100	314012470	9180	9180	9180	9180	0
553	20241203	124000	314012470	9180	9180	9180	9180	0
554	20241203	123900	314012470	9180	9160	9180	9140	668
555	20241203	123800	307892220	9160	9160	9160	9160	3
556	20241203	123700	307864740	9160	9160	9160	9160	0
557	20241203	123600	307864740	9160	9160	9160	9160	0
558	20241203	123500	307864740	9160	9160	9160	9160	0
559	20241203	123400	307864740	9160	9160	9160	9160	16
560	20241203	123300	307718180	9160	9160	9160	9160	16
561	20241203	123200	307571620	9160	9160	9160	9160	10
562	20241203	123100	307480020	9170	9170	9170	9170	0
563	20241203	123000	307480020	9170	9170	9170	9170	0
564	20241203	122900	307480020	9170	9170	9170	9170	0
565	20241203	122800	307480020	9170	9160	9170	9160	38
566	20241203	122700	307131860	9150	9150	9150	9150	0
567	20241203	122600	307131860	9150	9160	9160	9150	82
568	20241203	122500	306381540	9180	9180	9180	9180	1
569	20241203	122400	306372360	9150	9150	9150	9150	0
570	20241203	122300	306372360	9150	9150	9150	9150	0
571	20241203	122200	306372360	9150	9150	9150	9150	0
572	20241203	122100	306372360	9150	9150	9150	9150	0
573	20241203	122000	306372360	9150	9150	9150	9150	0
574	20241203	121900	306372360	9150	9150	9150	9150	9
575	20241203	121800	306290010	9180	9180	9180	9180	1
576	20241203	121700	306280830	9150	9150	9150	9150	3
577	20241203	121600	306253380	9180	9150	9180	9150	3
578	20241203	121500	306225900	9150	9150	9150	9150	2
579	20241203	121400	306207600	9150	9150	9150	9150	3
580	20241203	121300	306180150	9150	9150	9150	9150	0
581	20241203	121200	306180150	9150	9150	9150	9150	27
582	20241203	121100	305933100	9140	9140	9140	9140	0
583	20241203	121000	305933100	9140	9140	9140	9140	11
584	20241203	120900	305832560	9170	9160	9170	9150	12
585	20241203	120800	305722730	9160	9160	9160	9160	0
586	20241203	120700	305722730	9160	9160	9160	9160	511
587	20241203	120600	301041970	9160	9160	9160	9160	0
588	20241203	120500	301041970	9160	9160	9160	9160	24
589	20241203	120400	300822130	9160	9160	9160	9160	100
590	20241203	120300	299906130	9190	9190	9190	9190	0
591	20241203	120200	299906130	9190	9190	9190	9190	0
592	20241203	120100	299906130	9190	9180	9190	9180	542
593	20241203	120000	294928540	9140	9140	9140	9140	0
594	20241203	115900	294928540	9140	9140	9140	9140	400
595	20241203	115800	291272540	9140	9140	9140	9140	0
596	20241203	115700	291272540	9140	9150	9150	9140	200
597	20241203	115600	289443060	9150	9150	9150	9150	0
598	20241203	115500	289443060	9150	9170	9170	9150	18
599	20241203	115400	289278020	9180	9180	9180	9180	0
600	20241203	115300	289278020	9180	9180	9180	9180	0
601	20241203	115200	289278020	9180	9180	9180	9180	0
602	20241203	115100	289278020	9180	9180	9180	9180	29
603	20241203	115000	289011800	9160	9160	9160	9160	0
604	20241203	114900	289011800	9160	9160	9160	9160	0
605	20241203	114800	289011800	9160	9140	9160	9140	12
606	20241203	114700	288902080	9140	9140	9140	9140	0
607	20241203	114600	288902080	9140	9140	9140	9140	0
608	20241203	114500	288902080	9140	9140	9140	9140	0
609	20241203	114400	288902080	9140	9150	9180	9140	1023
610	20241203	114300	279531340	9150	9150	9150	9150	0
611	20241203	114200	279531340	9150	9150	9150	9150	0
612	20241203	114100	279531340	9150	9150	9150	9150	510
613	20241203	114000	274864840	9150	9150	9150	9150	0
614	20241203	113900	274864840	9150	9150	9150	9150	1
615	20241203	113800	274855690	9150	9150	9150	9150	624
616	20241203	113700	269146090	9160	9160	9160	9160	300
617	20241203	113600	266398090	9160	9160	9160	9160	0
618	20241203	113500	266398090	9160	9160	9160	9160	0
619	20241203	113400	266398090	9160	9160	9160	9160	1
620	20241203	113300	266388930	9160	9160	9160	9160	2
621	20241203	113200	266370610	9160	9160	9160	9160	0
622	20241203	113100	266370610	9160	9160	9160	9160	13
623	20241203	113000	266251530	9160	9160	9160	9160	3
624	20241203	112900	266224050	9160	9160	9160	9160	2
625	20241203	112800	266205730	9160	9160	9160	9160	2
626	20241203	112700	266187410	9160	9160	9160	9160	0
627	20241203	112600	266187410	9160	9160	9160	9160	0
628	20241203	112500	266187410	9160	9160	9160	9160	10
629	20241203	112400	266095810	9160	9160	9160	9160	4
630	20241203	112300	266059170	9160	9160	9160	9160	22
631	20241203	112200	265857650	9160	9160	9160	9160	1
632	20241203	112100	265848490	9160	9160	9160	9160	0
633	20241203	112000	265848490	9160	9160	9160	9160	0
634	20241203	111900	265848490	9160	9190	9190	9160	215
635	20241203	111800	263878560	9180	9180	9180	9180	0
636	20241203	111700	263878560	9180	9190	9190	9180	87
637	20241203	111600	263079100	9190	9180	9190	9180	90
638	20241203	111500	262252880	9180	9180	9180	9180	0
639	20241203	111400	262252880	9180	9180	9180	9180	0
640	20241203	111300	262252880	9180	9180	9180	9180	0
641	20241203	111200	262252880	9180	9180	9180	9180	1
642	20241203	111100	262243700	9180	9180	9180	9180	88
643	20241203	111000	261435860	9180	9180	9180	9180	0
644	20241203	110900	261435860	9180	9180	9180	9180	30
645	20241203	110800	261160460	9190	9190	9190	9190	0
646	20241203	110700	261160460	9190	9190	9190	9190	6
647	20241203	110600	261105320	9160	9160	9160	9160	1
648	20241203	110500	261096160	9160	9160	9160	9160	0
649	20241203	110400	261096160	9160	9160	9160	9160	23
650	20241203	110300	260885480	9160	9170	9170	9160	370
651	20241203	110200	257495520	9170	9170	9170	9170	0
652	20241203	110100	257495520	9170	9170	9170	9170	0
653	20241203	110000	257495520	9170	9190	9190	9170	55
654	20241203	105900	256990900	9220	9200	9220	9200	3
655	20241203	105800	256963280	9230	9230	9230	9230	1
656	20241203	105700	256954050	9200	9200	9200	9200	1
657	20241203	105600	256944850	9210	9210	9210	9210	411
658	20241203	105500	253159540	9210	9210	9210	9210	89
659	20241203	105400	252339850	9210	9210	9210	9210	75
660	20241203	105300	251649100	9200	9190	9200	9190	118
661	20241203	105200	250563520	9190	9190	9190	9190	15
662	20241203	105100	250425670	9200	9210	9210	9200	2
663	20241203	105000	250407260	9210	9210	9210	9210	0
664	20241203	104900	250407260	9210	9210	9210	9210	0
665	20241203	104800	250407260	9210	9210	9210	9210	1
666	20241203	104700	250398050	9200	9200	9200	9200	0
667	20241203	104600	250398050	9200	9160	9200	9150	315
668	20241203	104500	247512260	9160	9130	9160	9130	72
669	20241203	104400	246854600	9150	9150	9150	9150	25
670	20241203	104300	246625850	9160	9150	9160	9150	78
671	20241203	104200	245912140	9160	9180	9180	9160	22
672	20241203	104100	245710600	9150	9150	9150	9150	0
673	20241203	104000	245710600	9150	9150	9150	9150	24
674	20241203	103900	245491000	9160	9160	9160	9160	18
675	20241203	103800	245326120	9160	9160	9210	9160	508
676	20241203	103700	240672790	9160	9160	9210	9160	52
677	20241203	103600	240196420	9210	9210	9210	9210	1
678	20241203	103500	240187210	9160	9160	9160	9160	8
679	20241203	103400	240113930	9160	9160	9160	9160	0
680	20241203	103300	240113930	9160	9190	9190	9160	209
681	20241203	103200	238193250	9210	9210	9210	9210	0
682	20241203	103100	238193250	9210	9210	9210	9210	1
683	20241203	103000	238184040	9190	9190	9190	9190	37
684	20241203	102900	237844010	9210	9210	9210	9210	0
685	20241203	102800	237844010	9210	9210	9210	9210	1
686	20241203	102700	237834800	9190	9190	9210	9190	85
687	20241203	102600	237052670	9190	9180	9190	9180	51
688	20241203	102500	236584160	9180	9160	9180	9160	151
689	20241203	102400	235198160	9090	9090	9160	9090	1418
690	20241203	102300	222279350	9160	9160	9160	9160	1
691	20241203	102200	222270190	9130	9100	9130	9090	498
692	20241203	102100	217741040	9100	9130	9130	9090	1001
693	20241203	102000	208622880	9190	9140	9190	9130	101
694	20241203	101900	207700290	9140	9160	9190	9140	54
695	20241203	101800	207205680	9160	9160	9160	9160	2
696	20241203	101700	207187360	9160	9160	9160	9160	0
697	20241203	101600	207187360	9160	9140	9160	9140	230
698	20241203	101500	205084560	9140	9140	9140	9140	4
699	20241203	101400	205048000	9170	9150	9170	9140	11
700	20241203	101300	204947380	9150	9150	9150	9150	1
701	20241203	101200	204938230	9190	9170	9190	9150	505
702	20241203	101100	200317140	9170	9170	9170	9170	10
703	20241203	101000	200225440	9170	9190	9190	9170	350
704	20241203	100900	197013840	9170	9190	9190	9170	54
705	20241203	100800	196517600	9190	9170	9190	9170	52
706	20241203	100700	196040740	9190	9190	9190	9190	6
707	20241203	100600	195985600	9190	9190	9190	9190	107
708	20241203	100500	195002270	9190	9180	9190	9180	8
709	20241203	100400	194928780	9190	9190	9190	9190	19
710	20241203	100300	194754170	9190	9190	9190	9190	5
711	20241203	100200	194708220	9190	9210	9210	9190	65
712	20241203	100100	194110510	9200	9220	9270	9200	663
713	20241203	100000	187999590	9270	9270	9270	9270	4
714	20241203	095900	187962510	9220	9220	9220	9220	15
715	20241203	095800	187824210	9280	9280	9280	9280	10
716	20241203	095700	187731410	9280	9250	9280	9250	198
717	20241203	095600	185899850	9290	9290	9290	9290	0
718	20241203	095500	185899850	9290	9290	9290	9290	0
719	20241203	095400	185899850	9290	9290	9290	9290	1
720	20241203	095300	185890560	9270	9270	9270	9270	0
721	20241203	095200	185890560	9270	9270	9270	9270	159
722	20241203	095100	184416630	9280	9290	9290	9280	6
723	20241203	095000	184360940	9270	9270	9270	9270	0
724	20241203	094900	184360940	9270	9270	9270	9270	3
725	20241203	094800	184333130	9270	9250	9270	9250	88
726	20241203	094700	183518110	9250	9250	9250	9250	0
727	20241203	094600	183518110	9250	9240	9250	9240	45
728	20241203	094500	183102300	9230	9230	9230	9230	1
729	20241203	094400	183093070	9220	9250	9250	9220	124
730	20241203	094300	181948550	9230	9230	9230	9230	26
731	20241203	094200	181708570	9250	9250	9250	9250	4
732	20241203	094100	181671570	9250	9250	9250	9250	2
733	20241203	094000	181653070	9220	9220	9220	9220	0
734	20241203	093900	181653070	9220	9240	9240	9220	115
735	20241203	093800	180590770	9240	9240	9240	9240	0
736	20241203	093700	180590770	9240	9240	9240	9240	41
737	20241203	093600	180211930	9240	9240	9240	9240	15
738	20241203	093500	180073330	9300	9290	9300	9290	14
739	20241203	093400	179943260	9290	9290	9290	9290	45
740	20241203	093300	179525210	9290	9290	9290	9290	0
741	20241203	093200	179525210	9290	9240	9290	9240	825
742	20241203	093100	171868020	9240	9240	9240	9240	0
743	20241203	093000	171868020	9240	9240	9240	9240	0
744	20241203	092900	171868020	9240	9240	9240	9240	2
745	20241203	092800	171849540	9240	9200	9240	9180	547
746	20241203	092700	166827620	9210	9210	9210	9210	0
747	20241203	092600	166827620	9210	9180	9220	9180	376
748	20241203	092500	163365590	9190	9220	9220	9190	31
749	20241203	092400	163080620	9220	9220	9220	9220	18
750	20241203	092300	162914660	9220	9230	9230	9220	64
751	20241203	092200	162324420	9230	9280	9280	9230	90
752	20241203	092100	161493480	9290	9290	9290	9290	0
753	20241203	092000	161493480	9290	9290	9290	9290	100
754	20241203	091900	160564480	9290	9250	9290	9250	9
755	20241203	091800	160481150	9240	9240	9290	9240	106
756	20241203	091700	159501610	9260	9270	9300	9260	47
757	20241203	091600	159065680	9300	9350	9350	9300	1066
758	20241203	091500	149148580	9350	9360	9360	9350	704
759	20241203	091400	142564150	9370	9340	9370	9340	457
760	20241203	091300	138288620	9340	9330	9340	9320	484
761	20241203	091200	133769080	9340	9300	9370	9290	2854
762	20241203	091100	107140910	9300	9290	9300	9230	2032
763	20241203	091000	88264560	9290	9280	9320	9270	749
764	20241203	090900	81305350	9280	9280	9280	9280	336
765	20241203	090800	78187270	9280	9220	9280	9160	953
766	20241203	090700	69376080	9210	9150	9210	9140	2583
767	20241203	090600	45742890	9150	9170	9200	9150	1782
768	20241203	090500	29403030	9150	9120	9150	9120	367
769	20241203	090400	26049600	9020	9020	9020	9020	195
770	20241203	090300	24290700	9020	9020	9020	9020	1
771	20241203	090200	24281680	9200	9200	9200	9200	0
772	20241203	090100	24281680	9200	9050	9200	8900	1953
773	20241203	090000	6785210	9090	9030	9090	9030	751