KissMeData/462510/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	215200	465861510	9090	9090	9090	9090	1002
3	20241202	215100	465861510	9090	9090	9090	9090	0
4	20241202	215000	465861510	9090	9090	9090	9090	0
5	20241202	214900	465861510	9090	9090	9090	9090	0
6	20241202	214800	465861510	9090	9090	9090	9090	0
7	20241202	214700	465861510	9090	9090	9090	9090	0
8	20241202	214600	465861510	9090	9090	9090	9090	0
9	20241202	214500	465861510	9090	9090	9090	9090	0
10	20241202	214400	465861510	9090	9090	9090	9090	0
11	20241202	214300	465861510	9090	9090	9090	9090	0
12	20241202	214200	465861510	9090	9090	9090	9090	0
13	20241202	214100	465861510	9090	9090	9090	9090	0
14	20241202	214000	465861510	9090	9090	9090	9090	0
15	20241202	213900	465861510	9090	9090	9090	9090	0
16	20241202	213800	465861510	9090	9090	9090	9090	0
17	20241202	213700	465861510	9090	9090	9090	9090	0
18	20241202	213600	465861510	9090	9090	9090	9090	0
19	20241202	213500	465861510	9090	9090	9090	9090	0
20	20241202	213400	465861510	9090	9090	9090	9090	0
21	20241202	213300	465861510	9090	9090	9090	9090	0
22	20241202	213200	465861510	9090	9090	9090	9090	0
23	20241202	213100	465861510	9090	9090	9090	9090	0
24	20241202	213000	465861510	9090	9090	9090	9090	0
25	20241202	212900	465861510	9090	9090	9090	9090	0
26	20241202	212800	465861510	9090	9090	9090	9090	0
27	20241202	212700	465861510	9090	9090	9090	9090	0
28	20241202	212600	465861510	9090	9090	9090	9090	0
29	20241202	212500	465861510	9090	9090	9090	9090	0
30	20241202	212400	465861510	9090	9090	9090	9090	0
31	20241202	212300	465861510	9090	9090	9090	9090	0
32	20241202	212200	465861510	9090	9090	9090	9090	1002
33	20241202	212100	465861510	9090	9090	9090	9090	0
34	20241202	212000	465861510	9090	9090	9090	9090	0
35	20241202	211900	465861510	9090	9090	9090	9090	0
36	20241202	211800	465861510	9090	9090	9090	9090	0
37	20241202	211700	465861510	9090	9090	9090	9090	0
38	20241202	211600	465861510	9090	9090	9090	9090	0
39	20241202	211500	465861510	9090	9090	9090	9090	0
40	20241202	211400	465861510	9090	9090	9090	9090	0
41	20241202	211300	465861510	9090	9090	9090	9090	0
42	20241202	211200	465861510	9090	9090	9090	9090	0
43	20241202	211100	465861510	9090	9090	9090	9090	0
44	20241202	211000	465861510	9090	9090	9090	9090	0
45	20241202	210900	465861510	9090	9090	9090	9090	0
46	20241202	210800	465861510	9090	9090	9090	9090	0
47	20241202	210700	465861510	9090	9090	9090	9090	0
48	20241202	210600	465861510	9090	9090	9090	9090	0
49	20241202	210500	465861510	9090	9090	9090	9090	0
50	20241202	210400	465861510	9090	9090	9090	9090	0
51	20241202	210300	465861510	9090	9090	9090	9090	0
52	20241202	210200	465861510	9090	9090	9090	9090	0
53	20241202	210100	465861510	9090	9090	9090	9090	0
54	20241202	210000	465861510	9090	9090	9090	9090	0
55	20241202	205900	465861510	9090	9090	9090	9090	0
56	20241202	205800	465861510	9090	9090	9090	9090	0
57	20241202	205700	465861510	9090	9090	9090	9090	0
58	20241202	205600	465861510	9090	9090	9090	9090	0
59	20241202	205500	465861510	9090	9090	9090	9090	0
60	20241202	205400	465861510	9090	9090	9090	9090	0
61	20241202	205300	465861510	9090	9090	9090	9090	0
62	20241202	205200	465861510	9090	9090	9090	9090	1002
63	20241202	205100	465861510	9090	9090	9090	9090	0
64	20241202	205000	465861510	9090	9090	9090	9090	0
65	20241202	204900	465861510	9090	9090	9090	9090	0
66	20241202	204800	465861510	9090	9090	9090	9090	0
67	20241202	204700	465861510	9090	9090	9090	9090	0
68	20241202	204600	465861510	9090	9090	9090	9090	0
69	20241202	204500	465861510	9090	9090	9090	9090	0
70	20241202	204400	465861510	9090	9090	9090	9090	0
71	20241202	204300	465861510	9090	9090	9090	9090	0
72	20241202	204200	465861510	9090	9090	9090	9090	0
73	20241202	204100	465861510	9090	9090	9090	9090	0
74	20241202	204000	465861510	9090	9090	9090	9090	0
75	20241202	203900	465861510	9090	9090	9090	9090	0
76	20241202	203800	465861510	9090	9090	9090	9090	0
77	20241202	203700	465861510	9090	9090	9090	9090	0
78	20241202	203600	465861510	9090	9090	9090	9090	0
79	20241202	203500	465861510	9090	9090	9090	9090	0
80	20241202	203400	465861510	9090	9090	9090	9090	0
81	20241202	203300	465861510	9090	9090	9090	9090	0
82	20241202	203200	465861510	9090	9090	9090	9090	0
83	20241202	203100	465861510	9090	9090	9090	9090	0
84	20241202	203000	465861510	9090	9090	9090	9090	0
85	20241202	202900	465861510	9090	9090	9090	9090	0
86	20241202	202800	465861510	9090	9090	9090	9090	0
87	20241202	202700	465861510	9090	9090	9090	9090	0
88	20241202	202600	465861510	9090	9090	9090	9090	0
89	20241202	202500	465861510	9090	9090	9090	9090	0
90	20241202	202400	465861510	9090	9090	9090	9090	0
91	20241202	202300	465861510	9090	9090	9090	9090	0
92	20241202	202200	465861510	9090	9090	9090	9090	1002
93	20241202	202100	465861510	9090	9090	9090	9090	0
94	20241202	202000	465861510	9090	9090	9090	9090	0
95	20241202	201900	465861510	9090	9090	9090	9090	0
96	20241202	201800	465861510	9090	9090	9090	9090	0
97	20241202	201700	465861510	9090	9090	9090	9090	0
98	20241202	201600	465861510	9090	9090	9090	9090	0
99	20241202	201500	465861510	9090	9090	9090	9090	0
100	20241202	201400	465861510	9090	9090	9090	9090	0
101	20241202	201300	465861510	9090	9090	9090	9090	0
102	20241202	201200	465861510	9090	9090	9090	9090	0
103	20241202	201100	465861510	9090	9090	9090	9090	0
104	20241202	201000	465861510	9090	9090	9090	9090	0
105	20241202	200900	465861510	9090	9090	9090	9090	0
106	20241202	200800	465861510	9090	9090	9090	9090	0
107	20241202	200700	465861510	9090	9090	9090	9090	0
108	20241202	200600	465861510	9090	9090	9090	9090	0
109	20241202	200500	465861510	9090	9090	9090	9090	0
110	20241202	200400	465861510	9090	9090	9090	9090	0
111	20241202	200300	465861510	9090	9090	9090	9090	0
112	20241202	200200	465861510	9090	9090	9090	9090	0
113	20241202	200100	465861510	9090	9090	9090	9090	0
114	20241202	200000	465861510	9090	9090	9090	9090	0
115	20241202	195900	465861510	9090	9090	9090	9090	0
116	20241202	195800	465861510	9090	9090	9090	9090	0
117	20241202	195700	465861510	9090	9090	9090	9090	0
118	20241202	195600	465861510	9090	9090	9090	9090	0
119	20241202	195500	465861510	9090	9090	9090	9090	0
120	20241202	195400	465861510	9090	9090	9090	9090	0
121	20241202	195300	465861510	9090	9090	9090	9090	0
122	20241202	195200	465861510	9090	9090	9090	9090	1002
123	20241202	195100	465861510	9090	9090	9090	9090	0
124	20241202	195000	465861510	9090	9090	9090	9090	0
125	20241202	194900	465861510	9090	9090	9090	9090	0
126	20241202	194800	465861510	9090	9090	9090	9090	0
127	20241202	194700	465861510	9090	9090	9090	9090	0
128	20241202	194600	465861510	9090	9090	9090	9090	0
129	20241202	194500	465861510	9090	9090	9090	9090	0
130	20241202	194400	465861510	9090	9090	9090	9090	0
131	20241202	194300	465861510	9090	9090	9090	9090	0
132	20241202	194200	465861510	9090	9090	9090	9090	0
133	20241202	194100	465861510	9090	9090	9090	9090	0
134	20241202	194000	465861510	9090	9090	9090	9090	0
135	20241202	193900	465861510	9090	9090	9090	9090	0
136	20241202	193800	465861510	9090	9090	9090	9090	0
137	20241202	193700	465861510	9090	9090	9090	9090	0
138	20241202	193600	465861510	9090	9090	9090	9090	0
139	20241202	193500	465861510	9090	9090	9090	9090	0
140	20241202	193400	465861510	9090	9090	9090	9090	0
141	20241202	193300	465861510	9090	9090	9090	9090	0
142	20241202	193200	465861510	9090	9090	9090	9090	0
143	20241202	193100	465861510	9090	9090	9090	9090	0
144	20241202	193000	465861510	9090	9090	9090	9090	0
145	20241202	192900	465861510	9090	9090	9090	9090	0
146	20241202	192800	465861510	9090	9090	9090	9090	0
147	20241202	192700	465861510	9090	9090	9090	9090	0
148	20241202	192600	465861510	9090	9090	9090	9090	0
149	20241202	192500	465861510	9090	9090	9090	9090	0
150	20241202	192400	465861510	9090	9090	9090	9090	0
151	20241202	192300	465861510	9090	9090	9090	9090	0
152	20241202	192200	465861510	9090	9090	9090	9090	1002
153	20241202	192100	465861510	9090	9090	9090	9090	0
154	20241202	192000	465861510	9090	9090	9090	9090	0
155	20241202	191900	465861510	9090	9090	9090	9090	0
156	20241202	191800	465861510	9090	9090	9090	9090	0
157	20241202	191700	465861510	9090	9090	9090	9090	0
158	20241202	191600	465861510	9090	9090	9090	9090	0
159	20241202	191500	465861510	9090	9090	9090	9090	0
160	20241202	191400	465861510	9090	9090	9090	9090	0
161	20241202	191300	465861510	9090	9090	9090	9090	0
162	20241202	191200	465861510	9090	9090	9090	9090	0
163	20241202	191100	465861510	9090	9090	9090	9090	0
164	20241202	191000	465861510	9090	9090	9090	9090	0
165	20241202	190900	465861510	9090	9090	9090	9090	0
166	20241202	190800	465861510	9090	9090	9090	9090	0
167	20241202	190700	465861510	9090	9090	9090	9090	0
168	20241202	190600	465861510	9090	9090	9090	9090	0
169	20241202	190500	465861510	9090	9090	9090	9090	0
170	20241202	190400	465861510	9090	9090	9090	9090	0
171	20241202	190300	465861510	9090	9090	9090	9090	0
172	20241202	190200	465861510	9090	9090	9090	9090	0
173	20241202	190100	465861510	9090	9090	9090	9090	0
174	20241202	190000	465861510	9090	9090	9090	9090	0
175	20241202	185900	465861510	9090	9090	9090	9090	0
176	20241202	185800	465861510	9090	9090	9090	9090	0
177	20241202	185700	465861510	9090	9090	9090	9090	0
178	20241202	185600	465861510	9090	9090	9090	9090	0
179	20241202	185500	465861510	9090	9090	9090	9090	0
180	20241202	185400	465861510	9090	9090	9090	9090	0
181	20241202	185300	465861510	9090	9090	9090	9090	0
182	20241202	185200	465861510	9090	9090	9090	9090	1002
183	20241202	185100	465861510	9090	9090	9090	9090	0
184	20241202	185000	465861510	9090	9090	9090	9090	0
185	20241202	184900	465861510	9090	9090	9090	9090	0
186	20241202	184800	465861510	9090	9090	9090	9090	0
187	20241202	184700	465861510	9090	9090	9090	9090	0
188	20241202	184600	465861510	9090	9090	9090	9090	0
189	20241202	184500	465861510	9090	9090	9090	9090	0
190	20241202	184400	465861510	9090	9090	9090	9090	0
191	20241202	184300	465861510	9090	9090	9090	9090	0
192	20241202	184200	465861510	9090	9090	9090	9090	0
193	20241202	184100	465861510	9090	9090	9090	9090	0
194	20241202	184000	465861510	9090	9090	9090	9090	0
195	20241202	183900	465861510	9090	9090	9090	9090	0
196	20241202	183800	465861510	9090	9090	9090	9090	0
197	20241202	183700	465861510	9090	9090	9090	9090	0
198	20241202	183600	465861510	9090	9090	9090	9090	0
199	20241202	183500	465861510	9090	9090	9090	9090	0
200	20241202	183400	465861510	9090	9090	9090	9090	0
201	20241202	183300	465861510	9090	9090	9090	9090	0
202	20241202	183200	465861510	9090	9090	9090	9090	0
203	20241202	183100	465861510	9090	9090	9090	9090	0
204	20241202	183000	465861510	9090	9090	9090	9090	0
205	20241202	182900	465861510	9090	9090	9090	9090	0
206	20241202	182800	465861510	9090	9090	9090	9090	0
207	20241202	182700	465861510	9090	9090	9090	9090	0
208	20241202	182600	465861510	9090	9090	9090	9090	0
209	20241202	182500	465861510	9090	9090	9090	9090	0
210	20241202	182400	465861510	9090	9090	9090	9090	0
211	20241202	182300	465861510	9090	9090	9090	9090	0
212	20241202	182200	465861510	9090	9090	9090	9090	1002
213	20241202	182100	465861510	9090	9090	9090	9090	0
214	20241202	182000	465861510	9090	9090	9090	9090	0
215	20241202	181900	465861510	9090	9090	9090	9090	0
216	20241202	181800	465861510	9090	9090	9090	9090	0
217	20241202	181700	465861510	9090	9090	9090	9090	0
218	20241202	181600	465861510	9090	9090	9090	9090	0
219	20241202	181500	465861510	9090	9090	9090	9090	0
220	20241202	181400	465861510	9090	9090	9090	9090	0
221	20241202	181300	465861510	9090	9090	9090	9090	0
222	20241202	181200	465861510	9090	9090	9090	9090	0
223	20241202	181100	465861510	9090	9090	9090	9090	0
224	20241202	181000	465861510	9090	9090	9090	9090	0
225	20241202	180900	465861510	9090	9090	9090	9090	0
226	20241202	180800	465861510	9090	9090	9090	9090	0
227	20241202	180700	465861510	9090	9090	9090	9090	0
228	20241202	180600	465861510	9090	9090	9090	9090	0
229	20241202	180500	465861510	9090	9090	9090	9090	0
230	20241202	180400	465861510	9090	9090	9090	9090	0
231	20241202	180300	465861510	9090	9090	9090	9090	0
232	20241202	180200	465861510	9090	9090	9090	9090	0
233	20241202	180100	465861510	9090	9090	9090	9090	0
234	20241202	180000	465861510	9090	9090	9090	9090	0
235	20241202	175900	465861510	9090	9090	9090	9090	0
236	20241202	175800	465861510	9090	9090	9090	9090	0
237	20241202	175700	465861510	9090	9090	9090	9090	0
238	20241202	175600	465861510	9090	9090	9090	9090	0
239	20241202	175500	465861510	9090	9090	9090	9090	0
240	20241202	175400	465861510	9090	9090	9090	9090	0
241	20241202	175300	465861510	9090	9090	9090	9090	0
242	20241202	175200	465861510	9090	9090	9090	9090	1002
243	20241202	175100	465861510	9090	9090	9090	9090	0
244	20241202	175000	465861510	9090	9090	9090	9090	0
245	20241202	174900	465861510	9090	9090	9090	9090	0
246	20241202	174800	465861510	9090	9090	9090	9090	0
247	20241202	174700	465861510	9090	9090	9090	9090	0
248	20241202	174600	465861510	9090	9090	9090	9090	0
249	20241202	174500	465861510	9090	9090	9090	9090	0
250	20241202	174400	465861510	9090	9090	9090	9090	0
251	20241202	174300	465861510	9090	9090	9090	9090	0
252	20241202	174200	465861510	9090	9090	9090	9090	0
253	20241202	174100	465861510	9090	9090	9090	9090	0
254	20241202	174000	465861510	9090	9090	9090	9090	0
255	20241202	173900	465861510	9090	9090	9090	9090	0
256	20241202	173800	465861510	9090	9090	9090	9090	0
257	20241202	173700	465861510	9090	9090	9090	9090	0
258	20241202	173600	465861510	9090	9090	9090	9090	0
259	20241202	173500	465861510	9090	9090	9090	9090	0
260	20241202	173400	465861510	9090	9090	9090	9090	0
261	20241202	173300	465861510	9090	9090	9090	9090	0
262	20241202	173200	465861510	9090	9090	9090	9090	0
263	20241202	173100	465861510	9090	9090	9090	9090	0
264	20241202	173000	465861510	9090	9090	9090	9090	0
265	20241202	172900	465861510	9090	9090	9090	9090	0
266	20241202	172800	465861510	9090	9090	9090	9090	0
267	20241202	172700	465861510	9090	9090	9090	9090	0
268	20241202	172600	465861510	9090	9090	9090	9090	0
269	20241202	172500	465861510	9090	9090	9090	9090	0
270	20241202	172400	465861510	9090	9090	9090	9090	0
271	20241202	172300	465861510	9090	9090	9090	9090	0
272	20241202	172200	465861510	9090	9090	9090	9090	1002
273	20241202	172100	465861510	9090	9090	9090	9090	0
274	20241202	172000	465861510	9090	9090	9090	9090	0
275	20241202	171900	465861510	9090	9090	9090	9090	0
276	20241202	171800	465861510	9090	9090	9090	9090	0
277	20241202	171700	465861510	9090	9090	9090	9090	0
278	20241202	171600	465861510	9090	9090	9090	9090	0
279	20241202	171500	465861510	9090	9090	9090	9090	0
280	20241202	171400	465861510	9090	9090	9090	9090	0
281	20241202	171300	465861510	9090	9090	9090	9090	0
282	20241202	171200	465861510	9090	9090	9090	9090	0
283	20241202	171100	465861510	9090	9090	9090	9090	0
284	20241202	171000	465861510	9090	9090	9090	9090	0
285	20241202	170900	465861510	9090	9090	9090	9090	0
286	20241202	170800	465861510	9090	9090	9090	9090	0
287	20241202	170700	465861510	9090	9090	9090	9090	0
288	20241202	170600	465861510	9090	9090	9090	9090	0
289	20241202	170500	465861510	9090	9090	9090	9090	0
290	20241202	170400	465861510	9090	9090	9090	9090	0
291	20241202	170300	465861510	9090	9090	9090	9090	0
292	20241202	170200	465861510	9090	9090	9090	9090	0
293	20241202	170100	465861510	9090	9090	9090	9090	0
294	20241202	170000	465861510	9090	9090	9090	9090	0
295	20241202	165900	465861510	9090	9090	9090	9090	0
296	20241202	165800	465861510	9090	9090	9090	9090	0
297	20241202	165700	465861510	9090	9090	9090	9090	0
298	20241202	165600	465861510	9090	9090	9090	9090	0
299	20241202	165500	465861510	9090	9090	9090	9090	0
300	20241202	165400	465861510	9090	9090	9090	9090	0
301	20241202	165300	465861510	9090	9090	9090	9090	0
302	20241202	165200	465861510	9090	9090	9090	9090	1002
303	20241202	165100	465861510	9090	9090	9090	9090	0
304	20241202	165000	465861510	9090	9090	9090	9090	0
305	20241202	164900	465861510	9090	9090	9090	9090	0
306	20241202	164800	465861510	9090	9090	9090	9090	0
307	20241202	164700	465861510	9090	9090	9090	9090	0
308	20241202	164600	465861510	9090	9090	9090	9090	0
309	20241202	164500	465861510	9090	9090	9090	9090	0
310	20241202	164400	465861510	9090	9090	9090	9090	0
311	20241202	164300	465861510	9090	9090	9090	9090	0
312	20241202	164200	465861510	9090	9090	9090	9090	0
313	20241202	164100	465861510	9090	9090	9090	9090	0
314	20241202	164000	465861510	9090	9090	9090	9090	0
315	20241202	163900	465861510	9090	9090	9090	9090	0
316	20241202	163800	465861510	9090	9090	9090	9090	0
317	20241202	163700	465861510	9090	9090	9090	9090	0
318	20241202	163600	465861510	9090	9090	9090	9090	0
319	20241202	163500	465861510	9090	9090	9090	9090	0
320	20241202	163400	465861510	9090	9090	9090	9090	0
321	20241202	163300	465861510	9090	9090	9090	9090	0
322	20241202	163200	465861510	9090	9090	9090	9090	0
323	20241202	163100	465861510	9090	9090	9090	9090	0
324	20241202	163000	465861510	9090	9090	9090	9090	0
325	20241202	162900	465861510	9090	9090	9090	9090	0
326	20241202	162800	465861510	9090	9090	9090	9090	0
327	20241202	162700	465861510	9090	9090	9090	9090	0
328	20241202	162600	465861510	9090	9090	9090	9090	0
329	20241202	162500	465861510	9090	9090	9090	9090	0
330	20241202	162400	465861510	9090	9090	9090	9090	0
331	20241202	162300	465861510	9090	9090	9090	9090	0
332	20241202	162200	465861510	9090	9090	9090	9090	1002
333	20241202	162100	465861510	9090	9090	9090	9090	0
334	20241202	162000	465861510	9090	9090	9090	9090	0
335	20241202	161900	465861510	9090	9090	9090	9090	0
336	20241202	161800	465861510	9090	9090	9090	9090	0
337	20241202	161700	465861510	9090	9090	9090	9090	0
338	20241202	161600	465861510	9090	9090	9090	9090	0
339	20241202	161500	465861510	9090	9090	9090	9090	0
340	20241202	161400	465861510	9090	9090	9090	9090	0
341	20241202	161300	465861510	9090	9090	9090	9090	0
342	20241202	161200	465861510	9090	9090	9090	9090	0
343	20241202	161100	465861510	9090	9090	9090	9090	0
344	20241202	161000	465861510	9090	9090	9090	9090	0
345	20241202	160900	465861510	9090	9090	9090	9090	0
346	20241202	160800	465861510	9090	9090	9090	9090	0
347	20241202	160700	465861510	9090	9090	9090	9090	0
348	20241202	160600	465861510	9090	9090	9090	9090	0
349	20241202	160500	465861510	9090	9090	9090	9090	0
350	20241202	160400	465861510	9090	9090	9090	9090	0
351	20241202	160300	465861510	9090	9090	9090	9090	0
352	20241202	160200	465861510	9090	9090	9090	9090	0
353	20241202	160100	465861510	9090	9090	9090	9090	0
354	20241202	160000	465861510	9090	9090	9090	9090	0
355	20241202	155900	465861510	9090	9090	9090	9090	0
356	20241202	155800	465861510	9090	9090	9090	9090	0
357	20241202	155700	465861510	9090	9090	9090	9090	0
358	20241202	155600	465861510	9090	9090	9090	9090	0
359	20241202	155500	465861510	9090	9090	9090	9090	0
360	20241202	155400	465861510	9090	9090	9090	9090	0
361	20241202	155300	465861510	9090	9090	9090	9090	0
362	20241202	155200	465861510	9090	9090	9090	9090	1002
363	20241202	155100	465861510	9090	9090	9090	9090	0
364	20241202	155000	465861510	9090	9090	9090	9090	0
365	20241202	154900	465861510	9090	9090	9090	9090	0
366	20241202	154800	465861510	9090	9090	9090	9090	0
367	20241202	154700	465861510	9090	9090	9090	9090	0
368	20241202	154600	465861510	9090	9090	9090	9090	0
369	20241202	154500	465861510	9090	9090	9090	9090	0
370	20241202	154400	465861510	9090	9090	9090	9090	0
371	20241202	154300	465861510	9090	9090	9090	9090	0
372	20241202	154200	465861510	9090	9090	9090	9090	0
373	20241202	154100	465861510	9090	9090	9090	9090	0
374	20241202	154000	465861510	9090	9090	9090	9090	0
375	20241202	153900	465861510	9090	9090	9090	9090	0
376	20241202	153800	465861510	9090	9090	9090	9090	0
377	20241202	153700	465861510	9090	9090	9090	9090	0
378	20241202	153600	465861510	9090	9090	9090	9090	0
379	20241202	153500	465861510	9090	9090	9090	9090	0
380	20241202	153400	465861510	9090	9090	9090	9090	0
381	20241202	153300	465861510	9090	9090	9090	9090	0
382	20241202	153200	465861510	9090	9090	9090	9090	0
383	20241202	153100	465861510	9090	9090	9090	9090	0
384	20241202	153000	465861510	9090	9090	9090	9090	1002
385	20241202	152900	456753330	9100	9100	9100	9100	0
386	20241202	152800	456753330	9100	9100	9100	9100	0
387	20241202	152700	456753330	9100	9100	9100	9100	0
388	20241202	152600	456753330	9100	9100	9100	9100	0
389	20241202	152500	456753330	9100	9100	9100	9100	0
390	20241202	152400	456753330	9100	9100	9100	9100	0
391	20241202	152300	456753330	9100	9100	9100	9100	0
392	20241202	152200	456753330	9100	9100	9100	9100	0
393	20241202	152100	456753330	9100	9100	9100	9100	0
394	20241202	152000	456753330	9100	9100	9100	9100	0
395	20241202	151900	456753330	9100	9160	9160	9100	1224
396	20241202	151800	445613290	9160	9150	9160	9150	241
397	20241202	151700	443408130	9150	9110	9150	9110	202
398	20241202	151600	441567870	9160	9160	9160	9160	110
399	20241202	151500	440560270	9140	9130	9140	9130	166
400	20241202	151400	439044280	9130	9130	9130	9130	206
401	20241202	151300	437163500	9110	9110	9110	9110	83
402	20241202	151200	436407370	9100	9110	9110	9100	179
403	20241202	151100	434778370	9100	9100	9100	9100	0
404	20241202	151000	434778370	9100	9110	9110	9100	421
405	20241202	150900	430944700	9110	9120	9120	9110	79
406	20241202	150800	430224670	9150	9150	9150	9150	0
407	20241202	150700	430224670	9150	9150	9150	9150	0
408	20241202	150600	430224670	9150	9130	9150	9120	519
409	20241202	150500	425484730	9120	9120	9120	9120	0
410	20241202	150400	425484730	9120	9120	9120	9120	44
411	20241202	150300	425083450	9120	9140	9140	9120	172
412	20241202	150200	423513850	9130	9130	9130	9130	136
413	20241202	150100	422272170	9120	9120	9120	9120	0
414	20241202	150000	422272170	9120	9120	9120	9120	10
415	20241202	145900	422180970	9120	9120	9120	9120	30
416	20241202	145800	421907370	9120	9130	9130	9120	112
417	20241202	145700	420885250	9170	9170	9170	9170	0
418	20241202	145600	420885250	9170	9170	9170	9130	121
419	20241202	145500	419779680	9170	9170	9170	9170	5
420	20241202	145400	419733830	9170	9170	9170	9170	200
421	20241202	145300	417899830	9170	9170	9170	9170	0
422	20241202	145200	417899830	9170	9170	9170	9170	0
423	20241202	145100	417899830	9170	9170	9170	9170	0
424	20241202	145000	417899830	9170	9170	9170	9170	0
425	20241202	144900	417899830	9170	9150	9170	9150	5
426	20241202	144800	417854000	9150	9150	9150	9150	0
427	20241202	144700	417854000	9150	9150	9150	9150	357
428	20241202	144600	414587450	9190	9190	9190	9190	2
429	20241202	144500	414569070	9190	9160	9190	9160	220
430	20241202	144400	412553270	9160	9160	9160	9160	0
431	20241202	144300	412553270	9160	9160	9160	9160	0
432	20241202	144200	412553270	9160	9160	9160	9160	185
433	20241202	144100	410858670	9100	9140	9140	9100	2065
434	20241202	144000	392028510	9140	9140	9140	9140	51
435	20241202	143900	391562370	9140	9150	9150	9140	51
436	20241202	143800	391096130	9150	9150	9150	9150	0
437	20241202	143700	391096130	9150	9150	9150	9140	150
438	20241202	143600	389724000	9150	9160	9160	9150	100
439	20241202	143500	388808670	9150	9150	9150	9150	0
440	20241202	143400	388808670	9150	9150	9150	9150	0
441	20241202	143300	388808670	9150	9150	9150	9150	0
442	20241202	143200	388808670	9150	9150	9150	9150	0
443	20241202	143100	388808670	9150	9150	9150	9150	0
444	20241202	143000	388808670	9150	9170	9170	9150	100
445	20241202	142900	387892370	9170	9180	9180	9170	30
446	20241202	142800	387617020	9180	9180	9180	9180	101
447	20241202	142700	386689840	9180	9190	9190	9180	141
448	20241202	142600	385394460	9190	9190	9190	9190	0
449	20241202	142500	385394460	9190	9190	9190	9190	56
450	20241202	142400	384879820	9190	9190	9190	9190	0
451	20241202	142300	384879820	9190	9190	9190	9190	26
452	20241202	142200	384640880	9200	9200	9200	9200	0
453	20241202	142100	384640880	9200	9200	9200	9200	31
454	20241202	142000	384355680	9180	9180	9180	9180	12
455	20241202	141900	384245520	9150	9150	9150	9150	100
456	20241202	141800	383330520	9230	9230	9230	9230	0
457	20241202	141700	383330520	9230	9220	9230	9220	2
458	20241202	141600	383312070	9150	9150	9150	9150	0
459	20241202	141500	383312070	9150	9150	9150	9150	0
460	20241202	141400	383312070	9150	9150	9150	9150	1066
461	20241202	141300	373558170	9190	9190	9190	9150	2884
462	20241202	141200	347160150	9200	9210	9210	9200	934
463	20241202	141100	338566830	9210	9240	9240	9210	140
464	20241202	141000	337274930	9240	9240	9240	9240	0
465	20241202	140900	337274930	9240	9240	9240	9240	84
466	20241202	140800	336498770	9240	9240	9240	9240	40
467	20241202	140700	336129170	9250	9250	9250	9250	0
468	20241202	140600	336129170	9250	9250	9250	9250	0
469	20241202	140500	336129170	9250	9250	9250	9250	0
470	20241202	140400	336129170	9250	9250	9250	9250	0
471	20241202	140300	336129170	9250	9250	9250	9250	19
472	20241202	140200	335953420	9250	9250	9250	9250	0
473	20241202	140100	335953420	9250	9250	9250	9250	225
474	20241202	140000	333872170	9250	9250	9250	9250	6
475	20241202	135900	333816670	9240	9240	9240	9240	1
476	20241202	135800	333807430	9220	9220	9220	9220	0
477	20241202	135700	333807430	9220	9220	9220	9220	1
478	20241202	135600	333798210	9220	9220	9220	9220	0
479	20241202	135500	333798210	9220	9220	9220	9220	0
480	20241202	135400	333798210	9220	9220	9220	9220	41
481	20241202	135300	333420190	9250	9250	9250	9250	0
482	20241202	135200	333420190	9250	9250	9250	9250	0
483	20241202	135100	333420190	9250	9250	9250	9250	0
484	20241202	135000	333420190	9250	9250	9250	9250	0
485	20241202	134900	333420190	9250	9250	9250	9250	16
486	20241202	134800	333272190	9260	9260	9260	9260	0
487	20241202	134700	333272190	9260	9260	9260	9260	0
488	20241202	134600	333272190	9260	9260	9260	9260	0
489	20241202	134500	333272190	9260	9260	9260	9260	0
490	20241202	134400	333272190	9260	9260	9260	9260	0
491	20241202	134300	333272190	9260	9260	9260	9260	0
492	20241202	134200	333272190	9260	9260	9260	9260	2
493	20241202	134100	333253670	9260	9260	9260	9260	1
494	20241202	134000	333244410	9250	9260	9260	9250	290
495	20241202	133900	330561720	9260	9260	9260	9260	1
496	20241202	133800	330552460	9260	9260	9260	9260	0
497	20241202	133700	330552460	9260	9230	9260	9230	430
498	20241202	133600	326576340	9220	9220	9220	9220	2
499	20241202	133500	326557900	9220	9220	9220	9220	3
500	20241202	133400	326530240	9220	9220	9220	9220	0
501	20241202	133300	326530240	9220	9220	9220	9220	100
502	20241202	133200	325608240	9210	9180	9210	9180	339
503	20241202	133100	322496160	9190	9190	9190	9190	0
504	20241202	133000	322496160	9190	9190	9190	9190	0
505	20241202	132900	322496160	9190	9190	9190	9190	50
506	20241202	132800	322036660	9190	9190	9190	9190	100
507	20241202	132700	321117660	9210	9210	9210	9210	7
508	20241202	132600	321053190	9210	9210	9210	9210	0
509	20241202	132500	321053190	9210	9210	9210	9210	0
510	20241202	132400	321053190	9210	9210	9210	9210	1
511	20241202	132300	321043980	9210	9210	9210	9210	0
512	20241202	132200	321043980	9210	9210	9210	9210	200
513	20241202	132100	319201980	9190	9190	9190	9190	0
514	20241202	132000	319201980	9190	9190	9190	9190	123
515	20241202	131900	318071610	9190	9190	9190	9190	164
516	20241202	131800	316564450	9190	9190	9190	9190	36
517	20241202	131700	316233610	9190	9190	9190	9190	0
518	20241202	131600	316233610	9190	9160	9190	9160	260
519	20241202	131500	313847710	9160	9160	9160	9160	0
520	20241202	131400	313847710	9160	9160	9160	9160	0
521	20241202	131300	313847710	9160	9160	9160	9160	1
522	20241202	131200	313838550	9140	9140	9140	9140	701
523	20241202	131100	307431410	9120	9120	9120	9120	29
524	20241202	131000	307166930	9140	9140	9140	9140	0
525	20241202	130900	307166930	9140	9140	9140	9140	0
526	20241202	130800	307166930	9140	9140	9140	9140	0
527	20241202	130700	307166930	9140	9140	9140	9140	0
528	20241202	130600	307166930	9140	9130	9140	9130	962
529	20241202	130500	298379250	9110	9110	9110	9110	12
530	20241202	130400	298269930	9110	9110	9110	9110	50
531	20241202	130300	297814430	9110	9120	9120	9110	158
532	20241202	130200	296374700	9120	9120	9120	9120	246
533	20241202	130100	294131180	9120	9120	9120	9120	0
534	20241202	130000	294131180	9120	9130	9130	9120	259
535	20241202	125900	291768480	9130	9130	9130	9130	0
536	20241202	125800	291768480	9130	9140	9140	9130	531
537	20241202	125700	286920220	9160	9160	9160	9160	0
538	20241202	125600	286920220	9160	9160	9160	9160	0
539	20241202	125500	286920220	9160	9160	9160	9160	0
540	20241202	125400	286920220	9160	9160	9160	9160	0
541	20241202	125300	286920220	9160	9160	9160	9160	25
542	20241202	125200	286691220	9160	9160	9160	9160	5
543	20241202	125100	286645420	9160	9160	9160	9160	0
544	20241202	125000	286645420	9160	9160	9160	9160	24
545	20241202	124900	286425580	9160	9160	9160	9160	0
546	20241202	124800	286425580	9160	9160	9160	9160	0
547	20241202	124700	286425580	9160	9160	9160	9160	0
548	20241202	124600	286425580	9160	9160	9160	9160	0
549	20241202	124500	286425580	9160	9160	9160	9160	0
550	20241202	124400	286425580	9160	9160	9160	9160	1
551	20241202	124300	286416420	9130	9130	9130	9130	109
552	20241202	124200	285421250	9130	9130	9130	9130	100
553	20241202	124100	284508250	9130	9140	9140	9130	361
554	20241202	124000	281209210	9140	9140	9140	9140	80
555	20241202	123900	280478010	9140	9160	9160	9140	2
556	20241202	123800	280459710	9140	9140	9140	9140	11
557	20241202	123700	280359170	9140	9140	9140	9140	0
558	20241202	123600	280359170	9140	9140	9140	9140	100
559	20241202	123500	279445170	9140	9120	9140	9120	105
560	20241202	123400	278486390	9140	9140	9140	9140	27
561	20241202	123300	278239610	9120	9140	9140	9120	1500
562	20241202	123200	264558500	9140	9140	9140	9140	18
563	20241202	123100	264393980	9140	9140	9140	9140	12
564	20241202	123000	264284300	9140	9160	9160	9120	2031
565	20241202	122900	245739360	9160	9160	9160	9160	27
566	20241202	122800	245492040	9160	9160	9160	9160	100
567	20241202	122700	244576040	9160	9160	9160	9160	1
568	20241202	122600	244566880	9160	9160	9160	9160	28
569	20241202	122500	244310400	9160	9200	9200	9150	1618
570	20241202	122400	229484620	9200	9200	9200	9200	0
571	20241202	122300	229484620	9200	9200	9200	9200	0
572	20241202	122200	229484620	9200	9210	9210	9200	100
573	20241202	122100	228564470	9200	9200	9200	9200	0
574	20241202	122000	228564470	9200	9200	9200	9200	0
575	20241202	121900	228564470	9200	9200	9200	9200	0
576	20241202	121800	228564470	9200	9200	9200	9200	0
577	20241202	121700	228564470	9200	9200	9200	9200	0
578	20241202	121600	228564470	9200	9200	9200	9200	0
579	20241202	121500	228564470	9200	9200	9200	9200	0
580	20241202	121400	228564470	9200	9200	9200	9200	0
581	20241202	121300	228564470	9200	9200	9200	9200	0
582	20241202	121200	228564470	9200	9260	9260	9200	31
583	20241202	121100	228278470	9220	9220	9220	9220	0
584	20241202	121000	228278470	9220	9220	9220	9220	0
585	20241202	120900	228278470	9220	9220	9220	9220	0
586	20241202	120800	228278470	9220	9220	9220	9220	0
587	20241202	120700	228278470	9220	9220	9220	9220	0
588	20241202	120600	228278470	9220	9220	9220	9220	11
589	20241202	120500	228177050	9220	9220	9220	9220	0
590	20241202	120400	228177050	9220	9220	9220	9220	0
591	20241202	120300	228177050	9220	9220	9220	9220	0
592	20241202	120200	228177050	9220	9220	9220	9220	0
593	20241202	120100	228177050	9220	9220	9220	9220	0
594	20241202	120000	228177050	9220	9230	9230	9220	50
595	20241202	115900	227715870	9260	9260	9260	9260	4
596	20241202	115800	227678830	9270	9270	9270	9270	0
597	20241202	115700	227678830	9270	9270	9270	9270	0
598	20241202	115600	227678830	9270	9270	9270	9270	0
599	20241202	115500	227678830	9270	9270	9270	9270	0
600	20241202	115400	227678830	9270	9270	9270	9270	0
601	20241202	115300	227678830	9270	9230	9270	9230	12
602	20241202	115200	227568000	9200	9200	9200	9200	0
603	20241202	115100	227568000	9200	9200	9200	9200	0
604	20241202	115000	227568000	9200	9200	9200	9200	0
605	20241202	114900	227568000	9200	9200	9200	9200	20
606	20241202	114800	227384000	9270	9270	9270	9270	14
607	20241202	114700	227254220	9270	9270	9270	9270	0
608	20241202	114600	227254220	9270	9270	9270	9270	0
609	20241202	114500	227254220	9270	9270	9270	9270	0
610	20241202	114400	227254220	9270	9270	9270	9270	83
611	20241202	114300	226484810	9260	9260	9260	9260	0
612	20241202	114200	226484810	9260	9260	9260	9260	114
613	20241202	114100	225429170	9260	9260	9260	9260	1
614	20241202	114000	225419910	9150	9150	9150	9150	0
615	20241202	113900	225419910	9150	9150	9150	9150	0
616	20241202	113800	225419910	9150	9230	9230	9150	820
617	20241202	113700	217902600	9230	9230	9230	9230	0
618	20241202	113600	217902600	9230	9230	9230	9230	0
619	20241202	113500	217902600	9230	9230	9230	9230	3
620	20241202	113400	217874910	9230	9230	9230	9230	180
621	20241202	113300	216213510	9230	9260	9270	9230	67
622	20241202	113200	215592470	9270	9270	9270	9270	0
623	20241202	113100	215592470	9270	9270	9270	9270	0
624	20241202	113000	215592470	9270	9270	9270	9270	1
625	20241202	112900	215583200	9210	9210	9210	9210	1
626	20241202	112800	215573990	9210	9210	9210	9210	0
627	20241202	112700	215573990	9210	9210	9210	9210	0
628	20241202	112600	215573990	9210	9210	9210	9210	0
629	20241202	112500	215573990	9210	9240	9240	9210	29
630	20241202	112400	215306630	9240	9260	9260	9240	237
631	20241202	112300	213114380	9260	9260	9260	9260	10
632	20241202	112200	213021780	9270	9270	9270	9270	0
633	20241202	112100	213021780	9270	9270	9270	9270	0
634	20241202	112000	213021780	9270	9260	9270	9260	100
635	20241202	111900	212095380	9270	9270	9270	9270	0
636	20241202	111800	212095380	9270	9270	9270	9270	0
637	20241202	111700	212095380	9270	9270	9270	9270	0
638	20241202	111600	212095380	9270	9270	9270	9270	1
639	20241202	111500	212086110	9250	9220	9250	9210	33
640	20241202	111400	211782010	9250	9250	9250	9250	0
641	20241202	111300	211782010	9250	9250	9250	9250	0
642	20241202	111200	211782010	9250	9250	9250	9250	0
643	20241202	111100	211782010	9250	9250	9250	9250	0
644	20241202	111000	211782010	9250	9250	9250	9250	37
645	20241202	110900	211439760	9250	9250	9250	9250	23
646	20241202	110800	211227010	9270	9270	9270	9270	21
647	20241202	110700	211032340	9260	9260	9260	9260	14
648	20241202	110600	210902700	9250	9250	9250	9250	0
649	20241202	110500	210902700	9250	9250	9250	9250	9
650	20241202	110400	210819450	9250	9250	9250	9250	0
651	20241202	110300	210819450	9250	9250	9250	9250	0
652	20241202	110200	210819450	9250	9250	9250	9250	1
653	20241202	110100	210810200	9230	9230	9230	9230	0
654	20241202	110000	210810200	9230	9230	9230	9230	410
655	20241202	105900	207025900	9190	9190	9220	9190	112
656	20241202	105800	205994850	9220	9220	9220	9220	0
657	20241202	105700	205994850	9220	9220	9220	9220	0
658	20241202	105600	205994850	9220	9220	9220	9220	0
659	20241202	105500	205994850	9220	9220	9220	9220	0
660	20241202	105400	205994850	9220	9220	9220	9220	0
661	20241202	105300	205994850	9220	9220	9220	9220	0
662	20241202	105200	205994850	9220	9220	9220	9220	0
663	20241202	105100	205994850	9220	9220	9220	9220	0
664	20241202	105000	205994850	9220	9220	9220	9220	1
665	20241202	104900	205985630	9150	9180	9180	9150	2099
666	20241202	104800	186758760	9220	9220	9220	9220	0
667	20241202	104700	186758760	9220	9220	9220	9220	3
668	20241202	104600	186731100	9220	9220	9220	9220	2
669	20241202	104500	186712660	9220	9220	9220	9220	4
670	20241202	104400	186675780	9220	9190	9220	9170	118
671	20241202	104300	185592070	9190	9190	9190	9190	0
672	20241202	104200	185592070	9190	9200	9200	9190	125
673	20241202	104100	184442280	9200	9210	9210	9200	58
674	20241202	104000	183908390	9230	9230	9230	9230	0
675	20241202	103900	183908390	9230	9230	9230	9230	0
676	20241202	103800	183908390	9230	9230	9230	9230	0
677	20241202	103700	183908390	9230	9170	9230	9170	317
678	20241202	103600	180992200	9200	9200	9200	9200	1
679	20241202	103500	180983000	9170	9170	9170	9170	782
680	20241202	103400	173812060	9170	9170	9170	9170	5
681	20241202	103300	173766210	9170	9170	9170	9170	57
682	20241202	103200	173243520	9200	9200	9200	9200	200
683	20241202	103100	171403520	9170	9170	9170	9170	506
684	20241202	103000	166763500	9170	9170	9170	9170	2057
685	20241202	102900	147900810	9180	9170	9180	9170	51
686	20241202	102800	147433130	9180	9180	9180	9180	23
687	20241202	102700	147221990	9190	9190	9190	9190	0
688	20241202	102600	147221990	9190	9190	9190	9190	0
689	20241202	102500	147221990	9190	9190	9190	9190	40
690	20241202	102400	146854390	9210	9210	9210	9210	0
691	20241202	102300	146854390	9210	9210	9210	9210	1
692	20241202	102200	146845180	9200	9200	9200	9200	673
693	20241202	102100	140653580	9210	9250	9250	9210	224
694	20241202	102000	138590500	9210	9210	9210	9210	207
695	20241202	101900	136684030	9210	9210	9210	9210	80
696	20241202	101800	135947230	9210	9210	9210	9210	19
697	20241202	101700	135772240	9210	9210	9210	9210	2
698	20241202	101600	135753820	9200	9250	9250	9200	1025
699	20241202	101500	126321130	9250	9200	9250	9200	150
700	20241202	101400	124940630	9200	9190	9200	9190	53
701	20241202	101300	124453460	9190	9210	9210	9190	1088
702	20241202	101200	114444020	9210	9200	9210	9200	258
703	20241202	101100	112070250	9190	9160	9200	9160	14
704	20241202	101000	111941900	9160	9160	9160	9160	105
705	20241202	100900	110980100	9160	9160	9160	9160	10
706	20241202	100800	110888500	9160	9170	9170	9160	160
707	20241202	100700	109422780	9190	9190	9190	9190	1
708	20241202	100600	109413590	9200	9200	9200	9200	17
709	20241202	100500	109257190	9200	9160	9200	9160	11
710	20241202	100400	109156390	9160	9200	9200	9150	286
711	20241202	100300	106533350	9200	9230	9230	9200	2489
712	20241202	100200	83597290	9280	9230	9280	9230	51
713	20241202	100100	83126510	9250	9280	9280	9250	172
714	20241202	100000	81535480	9250	9250	9250	9250	0
715	20241202	095900	81535480	9250	9250	9250	9250	45
716	20241202	095800	81119230	9240	9250	9250	9240	348
717	20241202	095700	77901710	9280	9280	9280	9280	1
718	20241202	095600	77892430	9280	9280	9280	9280	1
719	20241202	095500	77883150	9230	9230	9230	9230	0
720	20241202	095400	77883150	9230	9230	9230	9230	141
721	20241202	095300	76581720	9230	9230	9230	9230	90
722	20241202	095200	75751020	9280	9290	9290	9280	7
723	20241202	095100	75686040	9240	9240	9290	9240	154
724	20241202	095000	74262880	9290	9290	9290	9290	1
725	20241202	094900	74253590	9240	9300	9300	9240	121
726	20241202	094800	73134840	9310	9310	9310	9310	0
727	20241202	094700	73134840	9310	9310	9310	9310	1
728	20241202	094600	73125530	9310	9320	9320	9250	219
729	20241202	094500	71099400	9260	9350	9350	9260	194
730	20241202	094400	69291260	9350	9350	9350	9350	10
731	20241202	094300	69197760	9350	9350	9350	9350	0
732	20241202	094200	69197760	9350	9350	9350	9350	9
733	20241202	094100	69113610	9360	9260	9360	9260	254
734	20241202	094000	66743310	9260	9240	9260	9240	43
735	20241202	093900	66345930	9240	9280	9280	9240	852
736	20241202	093800	58444300	9290	9300	9340	9290	776
737	20241202	093700	51227610	9310	9320	9320	9310	104
738	20241202	093600	50259350	9320	9320	9320	9320	26
739	20241202	093500	50017030	9340	9340	9340	9340	11
740	20241202	093400	49914290	9310	9310	9310	9310	34
741	20241202	093300	49597750	9360	9300	9360	9300	17
742	20241202	093200	49439120	9300	9340	9350	9300	286
743	20241202	093100	46777530	9310	9310	9310	9310	1
744	20241202	093000	46768220	9350	9310	9350	9310	3
745	20241202	092900	46740250	9310	9330	9330	9310	122
746	20241202	092800	45602810	9340	9350	9350	9340	577
747	20241202	092700	40208410	9360	9350	9360	9350	719
748	20241202	092600	33479140	9350	9350	9350	9350	10
749	20241202	092500	33385640	9350	9360	9360	9350	60
750	20241202	092400	32824140	9360	9350	9360	9350	4
751	20241202	092300	32786710	9350	9350	9350	9350	14
752	20241202	092200	32655810	9350	9350	9350	9350	0
753	20241202	092100	32655810	9350	9350	9350	9350	286
754	20241202	092000	29981710	9360	9360	9360	9350	661
755	20241202	091900	23795980	9380	9380	9380	9380	0
756	20241202	091800	23795980	9380	9360	9380	9360	59
757	20241202	091700	23243720	9360	9360	9360	9360	65
758	20241202	091600	22635320	9360	9370	9400	9350	480
759	20241202	091500	18139770	9380	9470	9470	9380	73
760	20241202	091400	17452470	9470	9470	9470	9470	5
761	20241202	091300	17405120	9480	9480	9480	9480	0
762	20241202	091200	17405120	9480	9480	9480	9480	1
763	20241202	091100	17395640	9500	9500	9500	9500	0
764	20241202	091000	17395640	9500	9470	9500	9470	10
765	20241202	090900	17300790	9450	9450	9450	9450	0
766	20241202	090800	17300790	9450	9400	9450	9370	20
767	20241202	090700	17112240	9520	9520	9520	9520	0
768	20241202	090600	17112240	9520	9520	9520	9520	0
769	20241202	090500	17112240	9520	9420	9520	9400	892
770	20241202	090400	8726030	9400	9410	9410	9400	15
771	20241202	090300	8585020	9400	9400	9400	9400	1
772	20241202	090200	8575620	9390	9540	9540	9390	335
773	20241202	090100	5388560	9350	9350	9350	9350	40
774	20241202	090000	5014560	9350	9350	9360	9350	536