KissMeData/445680/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	213600	2662773740	20050	20050	20050	20050	2750
3	20241213	213500	2662773740	20050	20050	20050	20050	0
4	20241213	213400	2662773740	20050	20050	20050	20050	0
5	20241213	213300	2662773740	20050	20050	20050	20050	0
6	20241213	213200	2662773740	20050	20050	20050	20050	0
7	20241213	213100	2662773740	20050	20050	20050	20050	0
8	20241213	213000	2662773740	20050	20050	20050	20050	0
9	20241213	212900	2662773740	20050	20050	20050	20050	0
10	20241213	212800	2662773740	20050	20050	20050	20050	0
11	20241213	212700	2662773740	20050	20050	20050	20050	0
12	20241213	212600	2662773740	20050	20050	20050	20050	0
13	20241213	212500	2662773740	20050	20050	20050	20050	0
14	20241213	212400	2662773740	20050	20050	20050	20050	0
15	20241213	212300	2662773740	20050	20050	20050	20050	0
16	20241213	212200	2662773740	20050	20050	20050	20050	0
17	20241213	212100	2662773740	20050	20050	20050	20050	0
18	20241213	212000	2662773740	20050	20050	20050	20050	0
19	20241213	211900	2662773740	20050	20050	20050	20050	0
20	20241213	211800	2662773740	20050	20050	20050	20050	0
21	20241213	211700	2662773740	20050	20050	20050	20050	0
22	20241213	211600	2662773740	20050	20050	20050	20050	0
23	20241213	211500	2662773740	20050	20050	20050	20050	0
24	20241213	211400	2662773740	20050	20050	20050	20050	0
25	20241213	211300	2662773740	20050	20050	20050	20050	0
26	20241213	211200	2662773740	20050	20050	20050	20050	0
27	20241213	211100	2662773740	20050	20050	20050	20050	0
28	20241213	211000	2662773740	20050	20050	20050	20050	0
29	20241213	210900	2662773740	20050	20050	20050	20050	0
30	20241213	210800	2662773740	20050	20050	20050	20050	0
31	20241213	210700	2662773740	20050	20050	20050	20050	0
32	20241213	210600	2662773740	20050	20050	20050	20050	2750
33	20241213	210500	2662773740	20050	20050	20050	20050	0
34	20241213	210400	2662773740	20050	20050	20050	20050	0
35	20241213	210300	2662773740	20050	20050	20050	20050	0
36	20241213	210200	2662773740	20050	20050	20050	20050	0
37	20241213	210100	2662773740	20050	20050	20050	20050	0
38	20241213	210000	2662773740	20050	20050	20050	20050	0
39	20241213	205900	2662773740	20050	20050	20050	20050	0
40	20241213	205800	2662773740	20050	20050	20050	20050	0
41	20241213	205700	2662773740	20050	20050	20050	20050	0
42	20241213	205600	2662773740	20050	20050	20050	20050	0
43	20241213	205500	2662773740	20050	20050	20050	20050	0
44	20241213	205400	2662773740	20050	20050	20050	20050	0
45	20241213	205300	2662773740	20050	20050	20050	20050	0
46	20241213	205200	2662773740	20050	20050	20050	20050	0
47	20241213	205100	2662773740	20050	20050	20050	20050	0
48	20241213	205000	2662773740	20050	20050	20050	20050	0
49	20241213	204900	2662773740	20050	20050	20050	20050	0
50	20241213	204800	2662773740	20050	20050	20050	20050	0
51	20241213	204700	2662773740	20050	20050	20050	20050	0
52	20241213	204600	2662773740	20050	20050	20050	20050	0
53	20241213	204500	2662773740	20050	20050	20050	20050	0
54	20241213	204400	2662773740	20050	20050	20050	20050	0
55	20241213	204300	2662773740	20050	20050	20050	20050	0
56	20241213	204200	2662773740	20050	20050	20050	20050	0
57	20241213	204100	2662773740	20050	20050	20050	20050	0
58	20241213	204000	2662773740	20050	20050	20050	20050	0
59	20241213	203900	2662773740	20050	20050	20050	20050	0
60	20241213	203800	2662773740	20050	20050	20050	20050	0
61	20241213	203700	2662773740	20050	20050	20050	20050	0
62	20241213	203600	2662773740	20050	20050	20050	20050	2750
63	20241213	203500	2662773740	20050	20050	20050	20050	0
64	20241213	203400	2662773740	20050	20050	20050	20050	0
65	20241213	203300	2662773740	20050	20050	20050	20050	0
66	20241213	203200	2662773740	20050	20050	20050	20050	0
67	20241213	203100	2662773740	20050	20050	20050	20050	0
68	20241213	203000	2662773740	20050	20050	20050	20050	0
69	20241213	202900	2662773740	20050	20050	20050	20050	0
70	20241213	202800	2662773740	20050	20050	20050	20050	0
71	20241213	202700	2662773740	20050	20050	20050	20050	0
72	20241213	202600	2662773740	20050	20050	20050	20050	0
73	20241213	202500	2662773740	20050	20050	20050	20050	0
74	20241213	202400	2662773740	20050	20050	20050	20050	0
75	20241213	202300	2662773740	20050	20050	20050	20050	0
76	20241213	202200	2662773740	20050	20050	20050	20050	0
77	20241213	202100	2662773740	20050	20050	20050	20050	0
78	20241213	202000	2662773740	20050	20050	20050	20050	0
79	20241213	201900	2662773740	20050	20050	20050	20050	0
80	20241213	201800	2662773740	20050	20050	20050	20050	0
81	20241213	201700	2662773740	20050	20050	20050	20050	0
82	20241213	201600	2662773740	20050	20050	20050	20050	0
83	20241213	201500	2662773740	20050	20050	20050	20050	0
84	20241213	201400	2662773740	20050	20050	20050	20050	0
85	20241213	201300	2662773740	20050	20050	20050	20050	0
86	20241213	201200	2662773740	20050	20050	20050	20050	0
87	20241213	201100	2662773740	20050	20050	20050	20050	0
88	20241213	201000	2662773740	20050	20050	20050	20050	0
89	20241213	200900	2662773740	20050	20050	20050	20050	0
90	20241213	200800	2662773740	20050	20050	20050	20050	0
91	20241213	200700	2662773740	20050	20050	20050	20050	0
92	20241213	200600	2662773740	20050	20050	20050	20050	2750
93	20241213	200500	2662773740	20050	20050	20050	20050	0
94	20241213	200400	2662773740	20050	20050	20050	20050	0
95	20241213	200300	2662773740	20050	20050	20050	20050	0
96	20241213	200200	2662773740	20050	20050	20050	20050	0
97	20241213	200100	2662773740	20050	20050	20050	20050	0
98	20241213	200000	2662773740	20050	20050	20050	20050	0
99	20241213	195900	2662773740	20050	20050	20050	20050	0
100	20241213	195800	2662773740	20050	20050	20050	20050	0
101	20241213	195700	2662773740	20050	20050	20050	20050	0
102	20241213	195600	2662773740	20050	20050	20050	20050	0
103	20241213	195500	2662773740	20050	20050	20050	20050	0
104	20241213	195400	2662773740	20050	20050	20050	20050	0
105	20241213	195300	2662773740	20050	20050	20050	20050	0
106	20241213	195200	2662773740	20050	20050	20050	20050	0
107	20241213	195100	2662773740	20050	20050	20050	20050	0
108	20241213	195000	2662773740	20050	20050	20050	20050	0
109	20241213	194900	2662773740	20050	20050	20050	20050	0
110	20241213	194800	2662773740	20050	20050	20050	20050	0
111	20241213	194700	2662773740	20050	20050	20050	20050	0
112	20241213	194600	2662773740	20050	20050	20050	20050	0
113	20241213	194500	2662773740	20050	20050	20050	20050	0
114	20241213	194400	2662773740	20050	20050	20050	20050	0
115	20241213	194300	2662773740	20050	20050	20050	20050	0
116	20241213	194200	2662773740	20050	20050	20050	20050	0
117	20241213	194100	2662773740	20050	20050	20050	20050	0
118	20241213	194000	2662773740	20050	20050	20050	20050	0
119	20241213	193900	2662773740	20050	20050	20050	20050	0
120	20241213	193800	2662773740	20050	20050	20050	20050	0
121	20241213	193700	2662773740	20050	20050	20050	20050	0
122	20241213	193600	2662773740	20050	20050	20050	20050	2750
123	20241213	193500	2662773740	20050	20050	20050	20050	0
124	20241213	193400	2662773740	20050	20050	20050	20050	0
125	20241213	193300	2662773740	20050	20050	20050	20050	0
126	20241213	193200	2662773740	20050	20050	20050	20050	0
127	20241213	193100	2662773740	20050	20050	20050	20050	0
128	20241213	193000	2662773740	20050	20050	20050	20050	0
129	20241213	192900	2662773740	20050	20050	20050	20050	0
130	20241213	192800	2662773740	20050	20050	20050	20050	0
131	20241213	192700	2662773740	20050	20050	20050	20050	0
132	20241213	192600	2662773740	20050	20050	20050	20050	0
133	20241213	192500	2662773740	20050	20050	20050	20050	0
134	20241213	192400	2662773740	20050	20050	20050	20050	0
135	20241213	192300	2662773740	20050	20050	20050	20050	0
136	20241213	192200	2662773740	20050	20050	20050	20050	0
137	20241213	192100	2662773740	20050	20050	20050	20050	0
138	20241213	192000	2662773740	20050	20050	20050	20050	0
139	20241213	191900	2662773740	20050	20050	20050	20050	0
140	20241213	191800	2662773740	20050	20050	20050	20050	0
141	20241213	191700	2662773740	20050	20050	20050	20050	0
142	20241213	191600	2662773740	20050	20050	20050	20050	0
143	20241213	191500	2662773740	20050	20050	20050	20050	0
144	20241213	191400	2662773740	20050	20050	20050	20050	0
145	20241213	191300	2662773740	20050	20050	20050	20050	0
146	20241213	191200	2662773740	20050	20050	20050	20050	0
147	20241213	191100	2662773740	20050	20050	20050	20050	0
148	20241213	191000	2662773740	20050	20050	20050	20050	0
149	20241213	190900	2662773740	20050	20050	20050	20050	0
150	20241213	190800	2662773740	20050	20050	20050	20050	0
151	20241213	190700	2662773740	20050	20050	20050	20050	0
152	20241213	190600	2662773740	20050	20050	20050	20050	2750
153	20241213	190500	2662773740	20050	20050	20050	20050	0
154	20241213	190400	2662773740	20050	20050	20050	20050	0
155	20241213	190300	2662773740	20050	20050	20050	20050	0
156	20241213	190200	2662773740	20050	20050	20050	20050	0
157	20241213	190100	2662773740	20050	20050	20050	20050	0
158	20241213	190000	2662773740	20050	20050	20050	20050	0
159	20241213	185900	2662773740	20050	20050	20050	20050	0
160	20241213	185800	2662773740	20050	20050	20050	20050	0
161	20241213	185700	2662773740	20050	20050	20050	20050	0
162	20241213	185600	2662773740	20050	20050	20050	20050	0
163	20241213	185500	2662773740	20050	20050	20050	20050	0
164	20241213	185400	2662773740	20050	20050	20050	20050	0
165	20241213	185300	2662773740	20050	20050	20050	20050	0
166	20241213	185200	2662773740	20050	20050	20050	20050	0
167	20241213	185100	2662773740	20050	20050	20050	20050	0
168	20241213	185000	2662773740	20050	20050	20050	20050	0
169	20241213	184900	2662773740	20050	20050	20050	20050	0
170	20241213	184800	2662773740	20050	20050	20050	20050	0
171	20241213	184700	2662773740	20050	20050	20050	20050	0
172	20241213	184600	2662773740	20050	20050	20050	20050	0
173	20241213	184500	2662773740	20050	20050	20050	20050	0
174	20241213	184400	2662773740	20050	20050	20050	20050	0
175	20241213	184300	2662773740	20050	20050	20050	20050	0
176	20241213	184200	2662773740	20050	20050	20050	20050	0
177	20241213	184100	2662773740	20050	20050	20050	20050	0
178	20241213	184000	2662773740	20050	20050	20050	20050	0
179	20241213	183900	2662773740	20050	20050	20050	20050	0
180	20241213	183800	2662773740	20050	20050	20050	20050	0
181	20241213	183700	2662773740	20050	20050	20050	20050	0
182	20241213	183600	2662773740	20050	20050	20050	20050	2750
183	20241213	183500	2662773740	20050	20050	20050	20050	0
184	20241213	183400	2662773740	20050	20050	20050	20050	0
185	20241213	183300	2662773740	20050	20050	20050	20050	0
186	20241213	183200	2662773740	20050	20050	20050	20050	0
187	20241213	183100	2662773740	20050	20050	20050	20050	0
188	20241213	183000	2662773740	20050	20050	20050	20050	0
189	20241213	182900	2662773740	20050	20050	20050	20050	0
190	20241213	182800	2662773740	20050	20050	20050	20050	0
191	20241213	182700	2662773740	20050	20050	20050	20050	0
192	20241213	182600	2662773740	20050	20050	20050	20050	0
193	20241213	182500	2662773740	20050	20050	20050	20050	0
194	20241213	182400	2662773740	20050	20050	20050	20050	0
195	20241213	182300	2662773740	20050	20050	20050	20050	0
196	20241213	182200	2662773740	20050	20050	20050	20050	0
197	20241213	182100	2662773740	20050	20050	20050	20050	0
198	20241213	182000	2662773740	20050	20050	20050	20050	0
199	20241213	181900	2662773740	20050	20050	20050	20050	0
200	20241213	181800	2662773740	20050	20050	20050	20050	0
201	20241213	181700	2662773740	20050	20050	20050	20050	0
202	20241213	181600	2662773740	20050	20050	20050	20050	0
203	20241213	181500	2662773740	20050	20050	20050	20050	0
204	20241213	181400	2662773740	20050	20050	20050	20050	0
205	20241213	181300	2662773740	20050	20050	20050	20050	0
206	20241213	181200	2662773740	20050	20050	20050	20050	0
207	20241213	181100	2662773740	20050	20050	20050	20050	0
208	20241213	181000	2662773740	20050	20050	20050	20050	0
209	20241213	180900	2662773740	20050	20050	20050	20050	0
210	20241213	180800	2662773740	20050	20050	20050	20050	0
211	20241213	180700	2662773740	20050	20050	20050	20050	0
212	20241213	180600	2662773740	20050	20050	20050	20050	2750
213	20241213	180500	2662773740	20050	20050	20050	20050	0
214	20241213	180400	2662773740	20050	20050	20050	20050	0
215	20241213	180300	2662773740	20050	20050	20050	20050	0
216	20241213	180200	2662773740	20050	20050	20050	20050	0
217	20241213	180100	2662773740	20050	20050	20050	20050	0
218	20241213	180000	2662773740	20050	20050	20050	20050	0
219	20241213	175900	2662773740	20050	20050	20050	20050	0
220	20241213	175800	2662773740	20050	20050	20050	20050	0
221	20241213	175700	2662773740	20050	20050	20050	20050	0
222	20241213	175600	2662773740	20050	20050	20050	20050	0
223	20241213	175500	2662773740	20050	20050	20050	20050	0
224	20241213	175400	2662773740	20050	20050	20050	20050	0
225	20241213	175300	2662773740	20050	20050	20050	20050	0
226	20241213	175200	2662773740	20050	20050	20050	20050	0
227	20241213	175100	2662773740	20050	20050	20050	20050	0
228	20241213	175000	2662773740	20050	20050	20050	20050	0
229	20241213	174900	2662773740	20050	20050	20050	20050	0
230	20241213	174800	2662773740	20050	20050	20050	20050	0
231	20241213	174700	2662773740	20050	20050	20050	20050	0
232	20241213	174600	2662773740	20050	20050	20050	20050	0
233	20241213	174500	2662773740	20050	20050	20050	20050	0
234	20241213	174400	2662773740	20050	20050	20050	20050	0
235	20241213	174300	2662773740	20050	20050	20050	20050	0
236	20241213	174200	2662773740	20050	20050	20050	20050	0
237	20241213	174100	2662773740	20050	20050	20050	20050	0
238	20241213	174000	2662773740	20050	20050	20050	20050	0
239	20241213	173900	2662773740	20050	20050	20050	20050	0
240	20241213	173800	2662773740	20050	20050	20050	20050	0
241	20241213	173700	2662773740	20050	20050	20050	20050	0
242	20241213	173600	2662773740	20050	20050	20050	20050	2750
243	20241213	173500	2662773740	20050	20050	20050	20050	0
244	20241213	173400	2662773740	20050	20050	20050	20050	0
245	20241213	173300	2662773740	20050	20050	20050	20050	0
246	20241213	173200	2662773740	20050	20050	20050	20050	0
247	20241213	173100	2662773740	20050	20050	20050	20050	0
248	20241213	173000	2662773740	20050	20050	20050	20050	0
249	20241213	172900	2662773740	20050	20050	20050	20050	0
250	20241213	172800	2662773740	20050	20050	20050	20050	0
251	20241213	172700	2662773740	20050	20050	20050	20050	0
252	20241213	172600	2662773740	20050	20050	20050	20050	0
253	20241213	172500	2662773740	20050	20050	20050	20050	0
254	20241213	172400	2662773740	20050	20050	20050	20050	0
255	20241213	172300	2662773740	20050	20050	20050	20050	0
256	20241213	172200	2662773740	20050	20050	20050	20050	0
257	20241213	172100	2662773740	20050	20050	20050	20050	0
258	20241213	172000	2662773740	20050	20050	20050	20050	0
259	20241213	171900	2662773740	20050	20050	20050	20050	0
260	20241213	171800	2662773740	20050	20050	20050	20050	0
261	20241213	171700	2662773740	20050	20050	20050	20050	0
262	20241213	171600	2662773740	20050	20050	20050	20050	0
263	20241213	171500	2662773740	20050	20050	20050	20050	0
264	20241213	171400	2662773740	20050	20050	20050	20050	0
265	20241213	171300	2662773740	20050	20050	20050	20050	0
266	20241213	171200	2662773740	20050	20050	20050	20050	0
267	20241213	171100	2662773740	20050	20050	20050	20050	0
268	20241213	171000	2662773740	20050	20050	20050	20050	0
269	20241213	170900	2662773740	20050	20050	20050	20050	0
270	20241213	170800	2662773740	20050	20050	20050	20050	0
271	20241213	170700	2662773740	20050	20050	20050	20050	0
272	20241213	170600	2662773740	20050	20050	20050	20050	2750
273	20241213	170500	2662773740	20050	20050	20050	20050	0
274	20241213	170400	2662773740	20050	20050	20050	20050	0
275	20241213	170300	2662773740	20050	20050	20050	20050	0
276	20241213	170200	2662773740	20050	20050	20050	20050	0
277	20241213	170100	2662773740	20050	20050	20050	20050	0
278	20241213	170000	2662773740	20050	20050	20050	20050	0
279	20241213	165900	2662773740	20050	20050	20050	20050	0
280	20241213	165800	2662773740	20050	20050	20050	20050	0
281	20241213	165700	2662773740	20050	20050	20050	20050	0
282	20241213	165600	2662773740	20050	20050	20050	20050	0
283	20241213	165500	2662773740	20050	20050	20050	20050	0
284	20241213	165400	2662773740	20050	20050	20050	20050	0
285	20241213	165300	2662773740	20050	20050	20050	20050	0
286	20241213	165200	2662773740	20050	20050	20050	20050	0
287	20241213	165100	2662773740	20050	20050	20050	20050	0
288	20241213	165000	2662773740	20050	20050	20050	20050	0
289	20241213	164900	2662773740	20050	20050	20050	20050	0
290	20241213	164800	2662773740	20050	20050	20050	20050	0
291	20241213	164700	2662773740	20050	20050	20050	20050	0
292	20241213	164600	2662773740	20050	20050	20050	20050	0
293	20241213	164500	2662773740	20050	20050	20050	20050	0
294	20241213	164400	2662773740	20050	20050	20050	20050	0
295	20241213	164300	2662773740	20050	20050	20050	20050	0
296	20241213	164200	2662773740	20050	20050	20050	20050	0
297	20241213	164100	2662773740	20050	20050	20050	20050	0
298	20241213	164000	2662773740	20050	20050	20050	20050	0
299	20241213	163900	2662773740	20050	20050	20050	20050	0
300	20241213	163800	2662773740	20050	20050	20050	20050	0
301	20241213	163700	2662773740	20050	20050	20050	20050	0
302	20241213	163600	2662773740	20050	20050	20050	20050	2750
303	20241213	163500	2662773740	20050	20050	20050	20050	0
304	20241213	163400	2662773740	20050	20050	20050	20050	0
305	20241213	163300	2662773740	20050	20050	20050	20050	0
306	20241213	163200	2662773740	20050	20050	20050	20050	0
307	20241213	163100	2662773740	20050	20050	20050	20050	0
308	20241213	163000	2662773740	20050	20050	20050	20050	0
309	20241213	162900	2662773740	20050	20050	20050	20050	0
310	20241213	162800	2662773740	20050	20050	20050	20050	0
311	20241213	162700	2662773740	20050	20050	20050	20050	0
312	20241213	162600	2662773740	20050	20050	20050	20050	0
313	20241213	162500	2662773740	20050	20050	20050	20050	0
314	20241213	162400	2662773740	20050	20050	20050	20050	0
315	20241213	162300	2662773740	20050	20050	20050	20050	0
316	20241213	162200	2662773740	20050	20050	20050	20050	0
317	20241213	162100	2662773740	20050	20050	20050	20050	0
318	20241213	162000	2662773740	20050	20050	20050	20050	0
319	20241213	161900	2662773740	20050	20050	20050	20050	0
320	20241213	161800	2662773740	20050	20050	20050	20050	0
321	20241213	161700	2662773740	20050	20050	20050	20050	0
322	20241213	161600	2662773740	20050	20050	20050	20050	0
323	20241213	161500	2662773740	20050	20050	20050	20050	0
324	20241213	161400	2662773740	20050	20050	20050	20050	0
325	20241213	161300	2662773740	20050	20050	20050	20050	0
326	20241213	161200	2662773740	20050	20050	20050	20050	0
327	20241213	161100	2662773740	20050	20050	20050	20050	0
328	20241213	161000	2662773740	20050	20050	20050	20050	0
329	20241213	160900	2662773740	20050	20050	20050	20050	0
330	20241213	160800	2662773740	20050	20050	20050	20050	0
331	20241213	160700	2662773740	20050	20050	20050	20050	0
332	20241213	160600	2662773740	20050	20050	20050	20050	2750
333	20241213	160500	2662773740	20050	20050	20050	20050	0
334	20241213	160400	2662773740	20050	20050	20050	20050	0
335	20241213	160300	2662773740	20050	20050	20050	20050	0
336	20241213	160200	2662773740	20050	20050	20050	20050	0
337	20241213	160100	2662773740	20050	20050	20050	20050	0
338	20241213	160000	2662773740	20050	20050	20050	20050	0
339	20241213	155900	2662773740	20050	20050	20050	20050	0
340	20241213	155800	2662773740	20050	20050	20050	20050	0
341	20241213	155700	2662773740	20050	20050	20050	20050	0
342	20241213	155600	2662773740	20050	20050	20050	20050	0
343	20241213	155500	2662773740	20050	20050	20050	20050	0
344	20241213	155400	2662773740	20050	20050	20050	20050	0
345	20241213	155300	2662773740	20050	20050	20050	20050	0
346	20241213	155200	2662773740	20050	20050	20050	20050	0
347	20241213	155100	2662773740	20050	20050	20050	20050	0
348	20241213	155000	2662773740	20050	20050	20050	20050	0
349	20241213	154900	2662773740	20050	20050	20050	20050	0
350	20241213	154800	2662773740	20050	20050	20050	20050	0
351	20241213	154700	2662773740	20050	20050	20050	20050	0
352	20241213	154600	2662773740	20050	20050	20050	20050	0
353	20241213	154500	2662773740	20050	20050	20050	20050	0
354	20241213	154400	2662773740	20050	20050	20050	20050	0
355	20241213	154300	2662773740	20050	20050	20050	20050	0
356	20241213	154200	2662773740	20050	20050	20050	20050	0
357	20241213	154100	2662773740	20050	20050	20050	20050	0
358	20241213	154000	2662773740	20050	20050	20050	20050	0
359	20241213	153900	2662773740	20050	20050	20050	20050	0
360	20241213	153800	2662773740	20050	20050	20050	20050	0
361	20241213	153700	2662773740	20050	20050	20050	20050	0
362	20241213	153600	2662773740	20050	20050	20050	20050	2750
363	20241213	153500	2662773740	20050	20050	20050	20050	0
364	20241213	153400	2662773740	20050	20050	20050	20050	0
365	20241213	153300	2662773740	20050	20050	20050	20050	0
366	20241213	153200	2662773740	20050	20050	20050	20050	0
367	20241213	153100	2662773740	20050	20050	20050	20050	0
368	20241213	153000	2662773740	20050	20050	20050	20050	2750
369	20241213	152900	2607636240	19980	19980	19980	19980	0
370	20241213	152800	2607636240	19980	19980	19980	19980	0
371	20241213	152700	2607636240	19980	19980	19980	19980	0
372	20241213	152600	2607636240	19980	19980	19980	19980	0
373	20241213	152500	2607636240	19980	19980	19980	19980	0
374	20241213	152400	2607636240	19980	19980	19980	19980	0
375	20241213	152300	2607636240	19980	19980	19980	19980	0
376	20241213	152200	2607636240	19980	19980	19980	19980	0
377	20241213	152100	2607636240	19980	19980	19980	19980	0
378	20241213	152000	2607636240	19980	19980	19980	19980	0
379	20241213	151900	2607636240	19980	20000	20000	19980	7
380	20241213	151800	2607496260	20000	19970	20000	19970	113
381	20241213	151700	2605237760	19970	19970	19970	19970	13
382	20241213	151600	2604978150	19980	19990	19990	19980	33
383	20241213	151500	2604318670	19990	20000	20000	19990	10
384	20241213	151400	2604118750	20000	20000	20000	20000	7
385	20241213	151300	2603978750	19990	20000	20000	19990	306
386	20241213	151200	2597858770	20000	19990	20000	19990	121
387	20241213	151100	2595439940	19970	19950	19970	19940	310
388	20241213	151000	2589251750	19960	19940	19960	19930	116
389	20241213	150900	2586939480	19960	19960	19970	19940	664
390	20241213	150800	2573692530	19960	19980	19980	19960	461
391	20241213	150700	2564485310	19980	19980	19990	19980	55
392	20241213	150600	2563386390	19980	19990	19990	19980	13
393	20241213	150500	2563126550	20000	20000	20000	20000	236
394	20241213	150400	2558406550	20000	19990	20000	19990	173
395	20241213	150300	2554948270	19990	19990	19990	19990	54
396	20241213	150200	2553868810	20000	20050	20050	20000	145
397	20241213	150100	2550962810	20050	19970	20050	19970	869
398	20241213	150000	2533585210	19970	19970	19990	19970	312
399	20241213	145900	2527354550	19970	19970	19970	19970	109
400	20241213	145800	2525177820	19970	19990	19990	19970	79
401	20241213	145700	2523599190	19990	19960	19990	19960	180
402	20241213	145600	2520005930	19980	19970	19980	19960	247
403	20241213	145500	2515075680	19980	19950	19980	19950	545
404	20241213	145400	2504194920	19960	19960	19960	19960	551
405	20241213	145300	2493196960	19960	19970	19970	19960	1085
406	20241213	145200	2471534250	19980	19980	19980	19980	66
407	20241213	145100	2470215570	19970	20000	20000	19970	121
408	20241213	145000	2467795630	20000	19960	20000	19950	303
409	20241213	144900	2461748110	20000	19990	20000	19990	736
410	20241213	144800	2447028830	19980	19950	19980	19950	108
411	20241213	144700	2444871290	19940	19970	19970	19940	311
412	20241213	144600	2438665880	19970	19980	19980	19970	230
413	20241213	144500	2434070710	19960	19950	19960	19950	292
414	20241213	144400	2428245290	19950	19950	19950	19950	4
415	20241213	144300	2428165490	19950	19960	19980	19950	74
416	20241213	144200	2426687170	19980	19990	19990	19950	505
417	20241213	144100	2416598400	19990	19990	19990	19990	2
418	20241213	144000	2416558420	20000	20000	20000	20000	1023
419	20241213	143900	2396098420	20000	20000	20000	20000	453
420	20241213	143800	2387038420	19990	19900	19990	19900	134
421	20241213	143700	2384362930	19900	20000	20000	19900	1546
422	20241213	143600	2353505780	20000	20000	20000	19980	184
423	20241213	143500	2349827740	19980	19990	20050	19980	394
424	20241213	143400	2341951300	19990	19990	20050	19990	247
425	20241213	143300	2337013410	20050	20000	20050	19990	3020
426	20241213	143200	2276612570	20000	20050	20100	20000	530
427	20241213	143100	2265986220	20050	20200	20200	20050	22
428	20241213	143000	2265543870	20200	20200	20200	20150	2816
429	20241213	142900	2208790420	20200	20100	20200	20100	2619
430	20241213	142800	2156040270	20100	20000	20100	20000	208
431	20241213	142700	2151867120	20000	20000	20000	20000	12
432	20241213	142600	2151627120	20050	20050	20050	19990	534
433	20241213	142500	2140945590	20050	20150	20150	20000	142
434	20241213	142400	2138091390	20150	20100	20150	20000	286
435	20241213	142300	2132339590	20000	19980	20100	19970	9101
436	20241213	142200	1950319460	19970	19970	19970	19970	12
437	20241213	142100	1950079820	19970	19950	19970	19950	237
438	20241213	142000	1945349050	19950	19900	19950	19900	3033
439	20241213	141900	1884887720	19860	19890	19900	19860	46
440	20241213	141800	1883972760	19860	19860	19860	19860	5
441	20241213	141700	1883873460	19860	19880	19880	19860	429
442	20241213	141600	1875347180	19860	19860	19860	19850	47
443	20241213	141500	1874413900	19850	19900	19900	19850	949
444	20241213	141400	1855556740	19900	19900	19900	19900	102
445	20241213	141300	1853526940	19910	19900	19910	19900	629
446	20241213	141200	1841007480	19900	19890	19900	19890	308
447	20241213	141100	1834881340	19890	19890	19900	19890	46
448	20241213	141000	1833966300	19890	19890	19890	19890	64
449	20241213	140900	1832693340	19890	19890	19900	19890	15
450	20241213	140800	1832394960	19890	19910	19910	19890	47
451	20241213	140700	1831459230	19910	19930	19940	19910	1012
452	20241213	140600	1811287410	19940	19930	19940	19930	107
453	20241213	140500	1809153900	19930	19940	19940	19930	535
454	20241213	140400	1798488150	19930	19940	19940	19930	234
455	20241213	140300	1793822270	19940	19900	19940	19900	993
456	20241213	140200	1774037100	19900	19880	19900	19880	313
457	20241213	140100	1767811560	19890	19860	19890	19860	33
458	20241213	140000	1767155830	19870	19850	19870	19850	12
459	20241213	135900	1766917410	19840	19830	19880	19830	530
460	20241213	135800	1756391320	19860	19850	19860	19840	387
461	20241213	135700	1748711200	19850	19850	19850	19840	500
462	20241213	135600	1738786340	19850	19870	19870	19850	730
463	20241213	135500	1724283680	19880	19880	19890	19880	190
464	20241213	135400	1720506180	19900	19880	19900	19880	255
465	20241213	135300	1715431840	19880	19890	19900	19880	407
466	20241213	135200	1707339910	19900	19880	19900	19880	460
467	20241213	135100	1698191110	19880	19880	19880	19880	60
468	20241213	135000	1696998310	19880	19900	19900	19870	78
469	20241213	134900	1695448170	19900	19900	19900	19900	221
470	20241213	134800	1691050270	19900	19880	19900	19880	251
471	20241213	134700	1686056330	19870	19870	19880	19870	7
472	20241213	134600	1685917220	19880	19880	19880	19880	90
473	20241213	134500	1684128020	19870	19890	19890	19870	6
474	20241213	134400	1684008720	19870	19930	19940	19870	461
475	20241213	134300	1674839360	19940	19930	19940	19930	16
476	20241213	134200	1674520470	19940	19930	19940	19870	935
477	20241213	134100	1655901450	19930	19930	19940	19930	1266
478	20241213	134000	1630658950	19940	19940	19940	19930	454
479	20241213	133900	1621606540	19950	19860	19950	19860	2242
480	20241213	133800	1576962840	19860	19810	19860	19810	584
481	20241213	133700	1565364700	19810	19860	19860	19810	15
482	20241213	133600	1565067050	19810	19800	19850	19800	58
483	20241213	133500	1563916970	19810	19820	19820	19800	584
484	20241213	133400	1552344090	19820	19820	19820	19820	125
485	20241213	133300	1549866590	19820	19820	19820	19820	54
486	20241213	133200	1548796310	19880	19790	19880	19780	74
487	20241213	133100	1547330370	19790	19810	19810	19790	266
488	20241213	133000	1542064350	19810	19820	19890	19810	1119
489	20241213	132900	1519888970	19870	19820	19870	19820	119
490	20241213	132800	1517529980	19810	19840	19870	19810	316
491	20241213	132700	1511265540	19840	19880	19880	19840	287
492	20241213	132600	1505568060	19900	19900	19900	19900	171
493	20241213	132500	1502165160	19930	19920	19950	19920	369
494	20241213	132400	1494808470	19920	19870	19930	19870	4834
495	20241213	132300	1398631860	19850	19800	19850	19800	1361
496	20241213	132200	1371626420	19790	19780	19800	19780	1346
497	20241213	132100	1344996260	19780	19830	19830	19780	436
498	20241213	132000	1336369070	19840	19840	19840	19840	1
499	20241213	131900	1336349230	19780	19780	19780	19780	2
500	20241213	131800	1336309670	19840	19810	19840	19780	1403
501	20241213	131700	1308489380	19810	19800	19810	19770	1231
502	20241213	131600	1284113350	19750	19760	19760	19750	231
503	20241213	131500	1279550080	19760	19750	19760	19750	148
504	20241213	131400	1276625870	19750	19750	19750	19750	2
505	20241213	131300	1276586370	19820	19820	19820	19820	2
506	20241213	131200	1276546730	19820	19820	19820	19820	37
507	20241213	131100	1275813390	19820	19800	19820	19800	1340
508	20241213	131000	1249266160	19800	19800	19800	19800	2
509	20241213	130900	1249226560	19800	19730	19810	19730	1879
510	20241213	130800	1212048640	19730	19730	19770	19730	721
511	20241213	130700	1197822020	19730	19730	19730	19730	315
512	20241213	130600	1191607070	19730	19780	19780	19730	431
513	20241213	130500	1183101020	19780	19760	19780	19740	149
514	20241213	130400	1180156800	19760	19740	19760	19740	53
515	20241213	130300	1179110360	19740	19750	19750	19730	939
516	20241213	130200	1160573360	19760	19780	19780	19760	27
517	20241213	130100	1160039720	19780	19810	19810	19780	456
518	20241213	130000	1151010790	19810	19790	19810	19790	745
519	20241213	125900	1136257970	19780	19790	19800	19780	533
520	20241213	125800	1125708630	19800	19720	19800	19710	2247
521	20241213	125700	1081309900	19720	19660	19720	19660	297
522	20241213	125600	1075458570	19700	19700	19700	19670	78
523	20241213	125500	1073922030	19720	19720	19720	19720	50
524	20241213	125400	1072936030	19720	19710	19720	19710	304
525	20241213	125300	1066942920	19720	19720	19720	19720	0
526	20241213	125200	1066942920	19720	19590	19720	19590	3216
527	20241213	125100	1003586430	19600	19610	19610	19600	496
528	20241213	125000	993862970	19610	19630	19630	19610	26
529	20241213	124900	993352630	19620	19630	19630	19620	6
530	20241213	124800	993234900	19620	19620	19620	19620	112
531	20241213	124700	991037460	19620	19690	19690	19620	55
532	20241213	124600	989954650	19690	19690	19700	19690	124
533	20241213	124500	987513080	19690	19690	19690	19690	62
534	20241213	124400	986292300	19700	19690	19700	19620	233
535	20241213	124300	981704880	19690	19690	19690	19690	103
536	20241213	124200	979676810	19690	19560	19690	19560	338
537	20241213	124100	973041320	19550	19610	19610	19540	504
538	20241213	124000	963169540	19620	19630	19630	19620	9
539	20241213	123900	962992940	19640	19660	19660	19640	213
540	20241213	123800	958807580	19650	19650	19710	19650	894
541	20241213	123700	941207220	19660	19650	19660	19650	287
542	20241213	123600	935567360	19650	19590	19650	19550	343
543	20241213	123500	928836960	19590	19590	19590	19590	10
544	20241213	123400	928641060	19550	19550	19550	19550	0
545	20241213	123300	928641060	19550	19550	19610	19550	1906
546	20241213	123200	891319120	19550	19500	19560	19500	743
547	20241213	123100	876799840	19500	19500	19500	19500	61
548	20241213	123000	875610340	19500	19500	19500	19500	0
549	20241213	122900	875610340	19500	19490	19500	19490	297
550	20241213	122800	869819050	19500	19500	19500	19500	0
551	20241213	122700	869819050	19500	19500	19500	19500	35
552	20241213	122600	869136550	19500	19470	19500	19470	492
553	20241213	122500	859547580	19430	19430	19430	19430	29
554	20241213	122400	858984110	19430	19450	19450	19430	21
555	20241213	122300	858575700	19450	19450	19450	19450	91
556	20241213	122200	856805750	19470	19450	19470	19450	97
557	20241213	122100	854917300	19450	19450	19450	19450	85
558	20241213	122000	853264050	19410	19440	19440	19410	156
559	20241213	121900	850235570	19440	19440	19440	19440	7
560	20241213	121800	850099490	19450	19440	19450	19440	3
561	20241213	121700	850041160	19440	19440	19440	19440	2
562	20241213	121600	850002280	19450	19440	19450	19440	18
563	20241213	121500	849652200	19450	19450	19450	19450	0
564	20241213	121400	849652200	19450	19420	19450	19420	35
565	20241213	121300	848971840	19420	19420	19420	19420	2
566	20241213	121200	848933000	19410	19410	19410	19410	2
567	20241213	121100	848894180	19420	19410	19420	19410	79
568	20241213	121000	847360360	19410	19420	19420	19410	6
569	20241213	120900	847243880	19420	19420	19420	19420	2
570	20241213	120800	847205040	19410	19410	19410	19410	37
571	20241213	120700	846486870	19440	19410	19440	19410	313
572	20241213	120600	840402210	19410	19440	19440	19410	904
573	20241213	120500	822840650	19440	19440	19470	19440	20
574	20241213	120400	822451670	19440	19480	19480	19440	48
575	20241213	120300	821516990	19440	19430	19440	19430	13
576	20241213	120200	821264290	19490	19430	19490	19430	16
577	20241213	120100	820953190	19430	19430	19430	19430	2
578	20241213	120000	820914330	19430	19430	19430	19430	2
579	20241213	115900	820875470	19420	19430	19430	19420	31
580	20241213	115800	820273440	19470	19480	19480	19470	75
581	20241213	115700	818812460	19470	19390	19470	19370	2366
582	20241213	115600	772822360	19370	19380	19380	19360	197
583	20241213	115500	769004690	19370	19370	19370	19360	115
584	20241213	115400	766777180	19370	19370	19370	19370	6
585	20241213	115300	766660960	19370	19370	19370	19370	2
586	20241213	115200	766622220	19400	19420	19420	19400	197
587	20241213	115100	762799700	19420	19420	19420	19420	2
588	20241213	115000	762760860	19420	19420	19420	19420	19
589	20241213	114900	762391880	19420	19410	19420	19410	301
590	20241213	114800	756548190	19410	19400	19410	19400	127
591	20241213	114700	754083840	19420	19420	19420	19420	233
592	20241213	114600	749558980	19420	19410	19420	19410	161
593	20241213	114500	746432870	19410	19370	19410	19330	323
594	20241213	114400	740167960	19330	19380	19380	19300	6
595	20241213	114300	740052020	19300	19330	19330	19300	79
596	20241213	114200	738527020	19300	19330	19330	19300	263
597	20241213	114100	733447860	19380	19320	19380	19310	140
598	20241213	114000	730740330	19320	19310	19320	19310	26
599	20241213	113900	730238120	19370	19370	19370	19370	261
600	20241213	113800	725182550	19370	19370	19370	19370	6
601	20241213	113700	725066330	19370	19280	19370	19280	414
602	20241213	113600	717056740	19340	19340	19340	19340	0
603	20241213	113500	717056740	19340	19290	19340	19290	100
604	20241213	113400	715124950	19280	19300	19300	19280	147
605	20241213	113300	712287880	19300	19310	19310	19300	6
606	20241213	113200	712172040	19310	19310	19310	19310	24
607	20241213	113100	711708600	19310	19310	19310	19310	5
608	20241213	113000	711612050	19310	19350	19350	19310	5
609	20241213	112900	711515460	19310	19310	19310	19310	2
610	20241213	112800	711476840	19310	19310	19360	19310	109
611	20241213	112700	709366800	19310	19310	19310	19310	2
612	20241213	112600	709328180	19310	19310	19310	19310	52
613	20241213	112500	708324060	19360	19360	19360	19360	1
614	20241213	112400	708304700	19350	19220	19360	19220	2249
615	20241213	112300	664884890	19220	19220	19220	19220	4
616	20241213	112200	664808010	19220	19220	19220	19220	106
617	20241213	112100	662770690	19220	19220	19300	19220	207
618	20241213	112000	658788070	19210	19210	19210	19210	102
619	20241213	111900	656828650	19200	19310	19310	19200	12
620	20241213	111800	656597150	19310	19310	19310	19310	12
621	20241213	111700	656365430	19310	19310	19310	19310	502
622	20241213	111600	646671810	19310	19230	19310	19180	1670
623	20241213	111500	614510220	19240	19240	19240	19240	0
624	20241213	111400	614510220	19240	19190	19240	19190	100
625	20241213	111300	612588090	19190	19190	19190	19190	0
626	20241213	111200	612588090	19190	19230	19230	19190	101
627	20241213	111100	610645900	19140	19150	19150	19140	110
628	20241213	111000	608539890	19230	19230	19230	19230	0
629	20241213	110900	608539890	19230	19190	19230	19190	259
630	20241213	110800	603566050	19150	19150	19150	19150	2
631	20241213	110700	603527750	19150	19150	19150	19150	4
632	20241213	110600	603451150	19150	19150	19150	19150	2
633	20241213	110500	603412850	19130	19130	19130	19130	2
634	20241213	110400	603374590	19140	19140	19140	19140	0
635	20241213	110300	603374590	19140	19120	19140	19120	74
636	20241213	110200	601958270	19120	19120	19120	19120	2
637	20241213	110100	601920030	19140	19160	19190	19130	479
638	20241213	110000	592731580	19160	19190	19190	19160	52
639	20241213	105900	591735230	19190	19190	19190	19190	33
640	20241213	105800	591101960	19190	19190	19190	19190	3
641	20241213	105700	591044390	19190	19200	19200	19190	56
642	20241213	105600	589969210	19190	19210	19210	19190	3
643	20241213	105500	589911620	19190	19190	19190	19190	18
644	20241213	105400	589566200	19190	19190	19190	19190	0
645	20241213	105300	589566200	19190	19190	19190	19190	7
646	20241213	105200	589431870	19190	19190	19190	19190	38
647	20241213	105100	588702650	19190	19190	19190	19190	1
648	20241213	105000	588683460	19160	19160	19160	19160	20
649	20241213	104900	588300260	19180	19180	19180	19180	154
650	20241213	104800	585346540	19180	19180	19180	19180	1
651	20241213	104700	585327360	19110	19110	19110	19110	0
652	20241213	104600	585327360	19110	19110	19110	19110	0
653	20241213	104500	585327360	19110	19110	19110	19110	597
654	20241213	104400	573918690	19110	19110	19110	19110	0
655	20241213	104300	573918690	19110	19120	19120	19110	68
656	20241213	104200	572618930	19200	19200	19200	19200	1
657	20241213	104100	572599730	19200	19200	19200	19120	189
658	20241213	104000	568976710	19230	19160	19230	19160	289
659	20241213	103900	563437300	19160	19160	19160	19160	500
660	20241213	103800	553857300	19180	19180	19180	19180	215
661	20241213	103700	549733600	19210	19170	19210	19170	86
662	20241213	103600	548084820	19180	19180	19180	19180	0
663	20241213	103500	548084820	19180	19180	19180	19180	2
664	20241213	103400	548046460	19180	19210	19210	19180	104
665	20241213	103300	546050240	19210	19210	19210	19210	0
666	20241213	103200	546050240	19210	19230	19230	19210	189
667	20241213	103100	542417640	19230	19230	19230	19230	9
668	20241213	103000	542244570	19230	19200	19230	19200	39
669	20241213	102900	541495120	19180	19180	19230	19180	118
670	20241213	102800	539229990	19180	19180	19180	19180	3
671	20241213	102700	539172450	19200	19200	19200	19200	15
672	20241213	102600	538884450	19120	19120	19120	19120	0
673	20241213	102500	538884450	19120	19130	19130	19120	20
674	20241213	102400	538501860	19190	19190	19190	19190	0
675	20241213	102300	538501860	19190	19190	19190	19190	25
676	20241213	102200	538022110	19190	19180	19190	19180	200
677	20241213	102100	534184180	19170	19170	19170	19170	120
678	20241213	102000	531883780	19170	19160	19170	19160	102
679	20241213	101900	529928620	19080	19090	19090	19080	415
680	20241213	101800	522008240	19090	19090	19090	19090	3
681	20241213	101700	521950970	19170	19170	19170	19170	1
682	20241213	101600	521931800	19080	19120	19120	19080	600
683	20241213	101500	510472470	19130	19140	19140	19130	105
684	20241213	101400	508462780	19140	19140	19140	19140	0
685	20241213	101300	508462780	19140	19140	19140	19140	0
686	20241213	101200	508462780	19140	19150	19150	19110	474
687	20241213	101100	499395480	19150	19160	19160	19150	216
688	20241213	101000	495258310	19160	19190	19190	19160	386
689	20241213	100900	487856570	19310	19310	19310	19310	0
690	20241213	100800	487856570	19310	19190	19310	19190	3
691	20241213	100700	487798880	19220	19230	19310	19200	945
692	20241213	100600	469638830	19320	19320	19320	19320	1
693	20241213	100500	469619510	19220	19220	19220	19220	228
694	20241213	100400	465237350	19220	19230	19230	19220	3
695	20241213	100300	465179680	19230	19220	19230	19220	204
696	20241213	100200	461256810	19220	19270	19270	19220	1826
697	20241213	100100	426120530	19270	19270	19270	19260	91
698	20241213	100000	424367770	19270	19280	19350	19270	53
699	20241213	095900	423345800	19280	19300	19300	19280	41
700	20241213	095800	422554780	19300	19360	19360	19300	492
701	20241213	095700	413054930	19360	19310	19360	19310	410
702	20241213	095600	405125180	19310	19270	19310	19270	3
703	20241213	095500	405067330	19260	19270	19270	19260	104
704	20241213	095400	403063990	19260	19260	19260	19250	1084
705	20241213	095300	382192460	19260	19260	19260	19260	43
706	20241213	095200	381364280	19260	19260	19260	19260	65
707	20241213	095100	380112380	19310	19330	19330	19260	785
708	20241213	095000	364964970	19340	19340	19340	19340	3
709	20241213	094900	364906950	19340	19340	19340	19340	9
710	20241213	094800	364732890	19360	19350	19360	19350	450
711	20241213	094700	356021890	19360	19340	19360	19340	152
712	20241213	094600	353081190	19360	19360	19360	19360	2
713	20241213	094500	353042470	19360	19360	19360	19360	275
714	20241213	094400	347718470	19360	19350	19360	19350	503
715	20241213	094300	337982090	19360	19350	19370	19350	160
716	20241213	094200	334885910	19350	19320	19370	19310	527
717	20241213	094100	324702900	19310	19230	19310	19230	585
718	20241213	094000	313417290	19230	19250	19250	19230	231
719	20241213	093900	308972590	19250	19290	19290	19250	131
720	20241213	093800	306449300	19290	19270	19290	19270	319
721	20241213	093700	300300810	19250	19260	19270	19250	48
722	20241213	093600	299376340	19250	19250	19250	19250	0
723	20241213	093500	299376340	19250	19230	19250	19230	603
724	20241213	093400	287774090	19150	19150	19150	19150	0
725	20241213	093300	287774090	19150	19150	19150	19150	0
726	20241213	093200	287774090	19150	19160	19160	19150	21
727	20241213	093100	287371890	19150	19230	19230	19150	244
728	20241213	093000	282683100	19150	19230	19230	19150	440
729	20241213	092900	274243490	19230	19240	19240	19220	9
730	20241213	092800	274070450	19230	19210	19230	19120	2223
731	20241213	092700	231375050	19210	19170	19210	19170	884
732	20241213	092600	214420730	19170	19080	19170	19080	1501
733	20241213	092500	185781560	19090	19080	19170	19080	36
734	20241213	092400	185094290	19100	19100	19100	19090	144
735	20241213	092300	182345040	19090	19090	19090	19090	0
736	20241213	092200	182345040	19090	19130	19130	19090	50
737	20241213	092100	181390310	19130	19170	19170	19130	201
738	20241213	092000	177537180	19080	19080	19080	19080	0
739	20241213	091900	177537180	19080	19080	19080	19080	0
740	20241213	091800	177537180	19080	19170	19170	19080	1212
741	20241213	091700	154366140	19160	19150	19160	19150	20
742	20241213	091600	153982970	19060	19140	19170	19060	700
743	20241213	091500	140620920	19110	19140	19140	19110	463
744	20241213	091400	131763630	19140	19170	19170	19140	34
745	20241213	091300	131112600	19170	19130	19170	19130	1029
746	20241213	091200	111411730	19050	19050	19050	19050	0
747	20241213	091100	111411730	19050	19050	19050	19050	162
748	20241213	091000	108325630	19050	19050	19050	19050	1
749	20241213	090900	108306580	19170	19010	19170	19000	75
750	20241213	090800	106881320	19000	19060	19090	19000	440
751	20241213	090700	98505650	18980	19090	19090	18980	523
752	20241213	090600	88567820	19090	19160	19160	19090	805
753	20241213	090500	73170330	19250	19170	19250	19130	603
754	20241213	090400	61598000	19120	19110	19120	19110	941
755	20241213	090300	43611080	19120	18950	19120	18850	1237
756	20241213	090200	20135530	18850	19040	19040	18850	439
757	20241213	090100	11801650	19090	19130	19130	19050	207
758	20241213	090000	7855800	19090	19190	19190	19090	410