KissMeData/443060/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	214200	14497206000	136400	136400	136400	136400	5599
3	20241211	214100	14497206000	136400	136400	136400	136400	0
4	20241211	214000	14497206000	136400	136400	136400	136400	0
5	20241211	213900	14497206000	136400	136400	136400	136400	0
6	20241211	213800	14497206000	136400	136400	136400	136400	0
7	20241211	213700	14497206000	136400	136400	136400	136400	0
8	20241211	213600	14497206000	136400	136400	136400	136400	0
9	20241211	213500	14497206000	136400	136400	136400	136400	0
10	20241211	213400	14497206000	136400	136400	136400	136400	0
11	20241211	213300	14497206000	136400	136400	136400	136400	0
12	20241211	213200	14497206000	136400	136400	136400	136400	0
13	20241211	213100	14497206000	136400	136400	136400	136400	0
14	20241211	213000	14497206000	136400	136400	136400	136400	0
15	20241211	212900	14497206000	136400	136400	136400	136400	0
16	20241211	212800	14497206000	136400	136400	136400	136400	0
17	20241211	212700	14497206000	136400	136400	136400	136400	0
18	20241211	212600	14497206000	136400	136400	136400	136400	0
19	20241211	212500	14497206000	136400	136400	136400	136400	0
20	20241211	212400	14497206000	136400	136400	136400	136400	0
21	20241211	212300	14497206000	136400	136400	136400	136400	0
22	20241211	212200	14497206000	136400	136400	136400	136400	0
23	20241211	212100	14497206000	136400	136400	136400	136400	0
24	20241211	212000	14497206000	136400	136400	136400	136400	0
25	20241211	211900	14497206000	136400	136400	136400	136400	0
26	20241211	211800	14497206000	136400	136400	136400	136400	0
27	20241211	211700	14497206000	136400	136400	136400	136400	0
28	20241211	211600	14497206000	136400	136400	136400	136400	0
29	20241211	211500	14497206000	136400	136400	136400	136400	0
30	20241211	211400	14497206000	136400	136400	136400	136400	0
31	20241211	211300	14497206000	136400	136400	136400	136400	0
32	20241211	211200	14497206000	136400	136400	136400	136400	5599
33	20241211	211100	14497206000	136400	136400	136400	136400	0
34	20241211	211000	14497206000	136400	136400	136400	136400	0
35	20241211	210900	14497206000	136400	136400	136400	136400	0
36	20241211	210800	14497206000	136400	136400	136400	136400	0
37	20241211	210700	14497206000	136400	136400	136400	136400	0
38	20241211	210600	14497206000	136400	136400	136400	136400	0
39	20241211	210500	14497206000	136400	136400	136400	136400	0
40	20241211	210400	14497206000	136400	136400	136400	136400	0
41	20241211	210300	14497206000	136400	136400	136400	136400	0
42	20241211	210200	14497206000	136400	136400	136400	136400	0
43	20241211	210100	14497206000	136400	136400	136400	136400	0
44	20241211	210000	14497206000	136400	136400	136400	136400	0
45	20241211	205900	14497206000	136400	136400	136400	136400	0
46	20241211	205800	14497206000	136400	136400	136400	136400	0
47	20241211	205700	14497206000	136400	136400	136400	136400	0
48	20241211	205600	14497206000	136400	136400	136400	136400	0
49	20241211	205500	14497206000	136400	136400	136400	136400	0
50	20241211	205400	14497206000	136400	136400	136400	136400	0
51	20241211	205300	14497206000	136400	136400	136400	136400	0
52	20241211	205200	14497206000	136400	136400	136400	136400	0
53	20241211	205100	14497206000	136400	136400	136400	136400	0
54	20241211	205000	14497206000	136400	136400	136400	136400	0
55	20241211	204900	14497206000	136400	136400	136400	136400	0
56	20241211	204800	14497206000	136400	136400	136400	136400	0
57	20241211	204700	14497206000	136400	136400	136400	136400	0
58	20241211	204600	14497206000	136400	136400	136400	136400	0
59	20241211	204500	14497206000	136400	136400	136400	136400	0
60	20241211	204400	14497206000	136400	136400	136400	136400	0
61	20241211	204300	14497206000	136400	136400	136400	136400	0
62	20241211	204200	14497206000	136400	136400	136400	136400	5599
63	20241211	204100	14497206000	136400	136400	136400	136400	0
64	20241211	204000	14497206000	136400	136400	136400	136400	0
65	20241211	203900	14497206000	136400	136400	136400	136400	0
66	20241211	203800	14497206000	136400	136400	136400	136400	0
67	20241211	203700	14497206000	136400	136400	136400	136400	0
68	20241211	203600	14497206000	136400	136400	136400	136400	0
69	20241211	203500	14497206000	136400	136400	136400	136400	0
70	20241211	203400	14497206000	136400	136400	136400	136400	0
71	20241211	203300	14497206000	136400	136400	136400	136400	0
72	20241211	203200	14497206000	136400	136400	136400	136400	0
73	20241211	203100	14497206000	136400	136400	136400	136400	0
74	20241211	203000	14497206000	136400	136400	136400	136400	0
75	20241211	202900	14497206000	136400	136400	136400	136400	0
76	20241211	202800	14497206000	136400	136400	136400	136400	0
77	20241211	202700	14497206000	136400	136400	136400	136400	0
78	20241211	202600	14497206000	136400	136400	136400	136400	0
79	20241211	202500	14497206000	136400	136400	136400	136400	0
80	20241211	202400	14497206000	136400	136400	136400	136400	0
81	20241211	202300	14497206000	136400	136400	136400	136400	0
82	20241211	202200	14497206000	136400	136400	136400	136400	0
83	20241211	202100	14497206000	136400	136400	136400	136400	0
84	20241211	202000	14497206000	136400	136400	136400	136400	0
85	20241211	201900	14497206000	136400	136400	136400	136400	0
86	20241211	201800	14497206000	136400	136400	136400	136400	0
87	20241211	201700	14497206000	136400	136400	136400	136400	0
88	20241211	201600	14497206000	136400	136400	136400	136400	0
89	20241211	201500	14497206000	136400	136400	136400	136400	0
90	20241211	201400	14497206000	136400	136400	136400	136400	0
91	20241211	201300	14497206000	136400	136400	136400	136400	0
92	20241211	201200	14497206000	136400	136400	136400	136400	5599
93	20241211	201100	14497206000	136400	136400	136400	136400	0
94	20241211	201000	14497206000	136400	136400	136400	136400	0
95	20241211	200900	14497206000	136400	136400	136400	136400	0
96	20241211	200800	14497206000	136400	136400	136400	136400	0
97	20241211	200700	14497206000	136400	136400	136400	136400	0
98	20241211	200600	14497206000	136400	136400	136400	136400	0
99	20241211	200500	14497206000	136400	136400	136400	136400	0
100	20241211	200400	14497206000	136400	136400	136400	136400	0
101	20241211	200300	14497206000	136400	136400	136400	136400	0
102	20241211	200200	14497206000	136400	136400	136400	136400	0
103	20241211	200100	14497206000	136400	136400	136400	136400	0
104	20241211	200000	14497206000	136400	136400	136400	136400	0
105	20241211	195900	14497206000	136400	136400	136400	136400	0
106	20241211	195800	14497206000	136400	136400	136400	136400	0
107	20241211	195700	14497206000	136400	136400	136400	136400	0
108	20241211	195600	14497206000	136400	136400	136400	136400	0
109	20241211	195500	14497206000	136400	136400	136400	136400	0
110	20241211	195400	14497206000	136400	136400	136400	136400	0
111	20241211	195300	14497206000	136400	136400	136400	136400	0
112	20241211	195200	14497206000	136400	136400	136400	136400	0
113	20241211	195100	14497206000	136400	136400	136400	136400	0
114	20241211	195000	14497206000	136400	136400	136400	136400	0
115	20241211	194900	14497206000	136400	136400	136400	136400	0
116	20241211	194800	14497206000	136400	136400	136400	136400	0
117	20241211	194700	14497206000	136400	136400	136400	136400	0
118	20241211	194600	14497206000	136400	136400	136400	136400	0
119	20241211	194500	14497206000	136400	136400	136400	136400	0
120	20241211	194400	14497206000	136400	136400	136400	136400	0
121	20241211	194300	14497206000	136400	136400	136400	136400	0
122	20241211	194200	14497206000	136400	136400	136400	136400	5599
123	20241211	194100	14497206000	136400	136400	136400	136400	0
124	20241211	194000	14497206000	136400	136400	136400	136400	0
125	20241211	193900	14497206000	136400	136400	136400	136400	0
126	20241211	193800	14497206000	136400	136400	136400	136400	0
127	20241211	193700	14497206000	136400	136400	136400	136400	0
128	20241211	193600	14497206000	136400	136400	136400	136400	0
129	20241211	193500	14497206000	136400	136400	136400	136400	0
130	20241211	193400	14497206000	136400	136400	136400	136400	0
131	20241211	193300	14497206000	136400	136400	136400	136400	0
132	20241211	193200	14497206000	136400	136400	136400	136400	0
133	20241211	193100	14497206000	136400	136400	136400	136400	0
134	20241211	193000	14497206000	136400	136400	136400	136400	0
135	20241211	192900	14497206000	136400	136400	136400	136400	0
136	20241211	192800	14497206000	136400	136400	136400	136400	0
137	20241211	192700	14497206000	136400	136400	136400	136400	0
138	20241211	192600	14497206000	136400	136400	136400	136400	0
139	20241211	192500	14497206000	136400	136400	136400	136400	0
140	20241211	192400	14497206000	136400	136400	136400	136400	0
141	20241211	192300	14497206000	136400	136400	136400	136400	0
142	20241211	192200	14497206000	136400	136400	136400	136400	0
143	20241211	192100	14497206000	136400	136400	136400	136400	0
144	20241211	192000	14497206000	136400	136400	136400	136400	0
145	20241211	191900	14497206000	136400	136400	136400	136400	0
146	20241211	191800	14497206000	136400	136400	136400	136400	0
147	20241211	191700	14497206000	136400	136400	136400	136400	0
148	20241211	191600	14497206000	136400	136400	136400	136400	0
149	20241211	191500	14497206000	136400	136400	136400	136400	0
150	20241211	191400	14497206000	136400	136400	136400	136400	0
151	20241211	191300	14497206000	136400	136400	136400	136400	0
152	20241211	191200	14497206000	136400	136400	136400	136400	5599
153	20241211	191100	14497206000	136400	136400	136400	136400	0
154	20241211	191000	14497206000	136400	136400	136400	136400	0
155	20241211	190900	14497206000	136400	136400	136400	136400	0
156	20241211	190800	14497206000	136400	136400	136400	136400	0
157	20241211	190700	14497206000	136400	136400	136400	136400	0
158	20241211	190600	14497206000	136400	136400	136400	136400	0
159	20241211	190500	14497206000	136400	136400	136400	136400	0
160	20241211	190400	14497206000	136400	136400	136400	136400	0
161	20241211	190300	14497206000	136400	136400	136400	136400	0
162	20241211	190200	14497206000	136400	136400	136400	136400	0
163	20241211	190100	14497206000	136400	136400	136400	136400	0
164	20241211	190000	14497206000	136400	136400	136400	136400	0
165	20241211	185900	14497206000	136400	136400	136400	136400	0
166	20241211	185800	14497206000	136400	136400	136400	136400	0
167	20241211	185700	14497206000	136400	136400	136400	136400	0
168	20241211	185600	14497206000	136400	136400	136400	136400	0
169	20241211	185500	14497206000	136400	136400	136400	136400	0
170	20241211	185400	14497206000	136400	136400	136400	136400	0
171	20241211	185300	14497206000	136400	136400	136400	136400	0
172	20241211	185200	14497206000	136400	136400	136400	136400	0
173	20241211	185100	14497206000	136400	136400	136400	136400	0
174	20241211	185000	14497206000	136400	136400	136400	136400	0
175	20241211	184900	14497206000	136400	136400	136400	136400	0
176	20241211	184800	14497206000	136400	136400	136400	136400	0
177	20241211	184700	14497206000	136400	136400	136400	136400	0
178	20241211	184600	14497206000	136400	136400	136400	136400	0
179	20241211	184500	14497206000	136400	136400	136400	136400	0
180	20241211	184400	14497206000	136400	136400	136400	136400	0
181	20241211	184300	14497206000	136400	136400	136400	136400	0
182	20241211	184200	14497206000	136400	136400	136400	136400	5599
183	20241211	184100	14497206000	136400	136400	136400	136400	0
184	20241211	184000	14497206000	136400	136400	136400	136400	0
185	20241211	183900	14497206000	136400	136400	136400	136400	0
186	20241211	183800	14497206000	136400	136400	136400	136400	0
187	20241211	183700	14497206000	136400	136400	136400	136400	0
188	20241211	183600	14497206000	136400	136400	136400	136400	0
189	20241211	183500	14497206000	136400	136400	136400	136400	0
190	20241211	183400	14497206000	136400	136400	136400	136400	0
191	20241211	183300	14497206000	136400	136400	136400	136400	0
192	20241211	183200	14497206000	136400	136400	136400	136400	0
193	20241211	183100	14497206000	136400	136400	136400	136400	0
194	20241211	183000	14497206000	136400	136400	136400	136400	0
195	20241211	182900	14497206000	136400	136400	136400	136400	0
196	20241211	182800	14497206000	136400	136400	136400	136400	0
197	20241211	182700	14497206000	136400	136400	136400	136400	0
198	20241211	182600	14497206000	136400	136400	136400	136400	0
199	20241211	182500	14497206000	136400	136400	136400	136400	0
200	20241211	182400	14497206000	136400	136400	136400	136400	0
201	20241211	182300	14497206000	136400	136400	136400	136400	0
202	20241211	182200	14497206000	136400	136400	136400	136400	0
203	20241211	182100	14497206000	136400	136400	136400	136400	0
204	20241211	182000	14497206000	136400	136400	136400	136400	0
205	20241211	181900	14497206000	136400	136400	136400	136400	0
206	20241211	181800	14497206000	136400	136400	136400	136400	0
207	20241211	181700	14497206000	136400	136400	136400	136400	0
208	20241211	181600	14497206000	136400	136400	136400	136400	0
209	20241211	181500	14497206000	136400	136400	136400	136400	0
210	20241211	181400	14497206000	136400	136400	136400	136400	0
211	20241211	181300	14497206000	136400	136400	136400	136400	0
212	20241211	181200	14497206000	136400	136400	136400	136400	5599
213	20241211	181100	14497206000	136400	136400	136400	136400	0
214	20241211	181000	14497206000	136400	136400	136400	136400	0
215	20241211	180900	14497206000	136400	136400	136400	136400	0
216	20241211	180800	14497206000	136400	136400	136400	136400	0
217	20241211	180700	14497206000	136400	136400	136400	136400	0
218	20241211	180600	14497206000	136400	136400	136400	136400	0
219	20241211	180500	14497206000	136400	136400	136400	136400	0
220	20241211	180400	14497206000	136400	136400	136400	136400	0
221	20241211	180300	14497206000	136400	136400	136400	136400	0
222	20241211	180200	14497206000	136400	136400	136400	136400	0
223	20241211	180100	14497206000	136400	136400	136400	136400	0
224	20241211	180000	14497206000	136400	136400	136400	136400	0
225	20241211	175900	14497206000	136400	136400	136400	136400	0
226	20241211	175800	14497206000	136400	136400	136400	136400	0
227	20241211	175700	14497206000	136400	136400	136400	136400	0
228	20241211	175600	14497206000	136400	136400	136400	136400	0
229	20241211	175500	14497206000	136400	136400	136400	136400	0
230	20241211	175400	14497206000	136400	136400	136400	136400	0
231	20241211	175300	14497206000	136400	136400	136400	136400	0
232	20241211	175200	14497206000	136400	136400	136400	136400	0
233	20241211	175100	14497206000	136400	136400	136400	136400	0
234	20241211	175000	14497206000	136400	136400	136400	136400	0
235	20241211	174900	14497206000	136400	136400	136400	136400	0
236	20241211	174800	14497206000	136400	136400	136400	136400	0
237	20241211	174700	14497206000	136400	136400	136400	136400	0
238	20241211	174600	14497206000	136400	136400	136400	136400	0
239	20241211	174500	14497206000	136400	136400	136400	136400	0
240	20241211	174400	14497206000	136400	136400	136400	136400	0
241	20241211	174300	14497206000	136400	136400	136400	136400	0
242	20241211	174200	14497206000	136400	136400	136400	136400	5599
243	20241211	174100	14497206000	136400	136400	136400	136400	0
244	20241211	174000	14497206000	136400	136400	136400	136400	0
245	20241211	173900	14497206000	136400	136400	136400	136400	0
246	20241211	173800	14497206000	136400	136400	136400	136400	0
247	20241211	173700	14497206000	136400	136400	136400	136400	0
248	20241211	173600	14497206000	136400	136400	136400	136400	0
249	20241211	173500	14497206000	136400	136400	136400	136400	0
250	20241211	173400	14497206000	136400	136400	136400	136400	0
251	20241211	173300	14497206000	136400	136400	136400	136400	0
252	20241211	173200	14497206000	136400	136400	136400	136400	0
253	20241211	173100	14497206000	136400	136400	136400	136400	0
254	20241211	173000	14497206000	136400	136400	136400	136400	0
255	20241211	172900	14497206000	136400	136400	136400	136400	0
256	20241211	172800	14497206000	136400	136400	136400	136400	0
257	20241211	172700	14497206000	136400	136400	136400	136400	0
258	20241211	172600	14497206000	136400	136400	136400	136400	0
259	20241211	172500	14497206000	136400	136400	136400	136400	0
260	20241211	172400	14497206000	136400	136400	136400	136400	0
261	20241211	172300	14497206000	136400	136400	136400	136400	0
262	20241211	172200	14497206000	136400	136400	136400	136400	0
263	20241211	172100	14497206000	136400	136400	136400	136400	0
264	20241211	172000	14497206000	136400	136400	136400	136400	0
265	20241211	171900	14497206000	136400	136400	136400	136400	0
266	20241211	171800	14497206000	136400	136400	136400	136400	0
267	20241211	171700	14497206000	136400	136400	136400	136400	0
268	20241211	171600	14497206000	136400	136400	136400	136400	0
269	20241211	171500	14497206000	136400	136400	136400	136400	0
270	20241211	171400	14497206000	136400	136400	136400	136400	0
271	20241211	171300	14497206000	136400	136400	136400	136400	0
272	20241211	171200	14497206000	136400	136400	136400	136400	5599
273	20241211	171100	14497206000	136400	136400	136400	136400	0
274	20241211	171000	14497206000	136400	136400	136400	136400	0
275	20241211	170900	14497206000	136400	136400	136400	136400	0
276	20241211	170800	14497206000	136400	136400	136400	136400	0
277	20241211	170700	14497206000	136400	136400	136400	136400	0
278	20241211	170600	14497206000	136400	136400	136400	136400	0
279	20241211	170500	14497206000	136400	136400	136400	136400	0
280	20241211	170400	14497206000	136400	136400	136400	136400	0
281	20241211	170300	14497206000	136400	136400	136400	136400	0
282	20241211	170200	14497206000	136400	136400	136400	136400	0
283	20241211	170100	14497206000	136400	136400	136400	136400	0
284	20241211	170000	14497206000	136400	136400	136400	136400	0
285	20241211	165900	14497206000	136400	136400	136400	136400	0
286	20241211	165800	14497206000	136400	136400	136400	136400	0
287	20241211	165700	14497206000	136400	136400	136400	136400	0
288	20241211	165600	14497206000	136400	136400	136400	136400	0
289	20241211	165500	14497206000	136400	136400	136400	136400	0
290	20241211	165400	14497206000	136400	136400	136400	136400	0
291	20241211	165300	14497206000	136400	136400	136400	136400	0
292	20241211	165200	14497206000	136400	136400	136400	136400	0
293	20241211	165100	14497206000	136400	136400	136400	136400	0
294	20241211	165000	14497206000	136400	136400	136400	136400	0
295	20241211	164900	14497206000	136400	136400	136400	136400	0
296	20241211	164800	14497206000	136400	136400	136400	136400	0
297	20241211	164700	14497206000	136400	136400	136400	136400	0
298	20241211	164600	14497206000	136400	136400	136400	136400	0
299	20241211	164500	14497206000	136400	136400	136400	136400	0
300	20241211	164400	14497206000	136400	136400	136400	136400	0
301	20241211	164300	14497206000	136400	136400	136400	136400	0
302	20241211	164200	14497206000	136400	136400	136400	136400	5599
303	20241211	164100	14497206000	136400	136400	136400	136400	0
304	20241211	164000	14497206000	136400	136400	136400	136400	0
305	20241211	163900	14497206000	136400	136400	136400	136400	0
306	20241211	163800	14497206000	136400	136400	136400	136400	0
307	20241211	163700	14497206000	136400	136400	136400	136400	0
308	20241211	163600	14497206000	136400	136400	136400	136400	0
309	20241211	163500	14497206000	136400	136400	136400	136400	0
310	20241211	163400	14497206000	136400	136400	136400	136400	0
311	20241211	163300	14497206000	136400	136400	136400	136400	0
312	20241211	163200	14497206000	136400	136400	136400	136400	0
313	20241211	163100	14497206000	136400	136400	136400	136400	0
314	20241211	163000	14497206000	136400	136400	136400	136400	0
315	20241211	162900	14497206000	136400	136400	136400	136400	0
316	20241211	162800	14497206000	136400	136400	136400	136400	0
317	20241211	162700	14497206000	136400	136400	136400	136400	0
318	20241211	162600	14497206000	136400	136400	136400	136400	0
319	20241211	162500	14497206000	136400	136400	136400	136400	0
320	20241211	162400	14497206000	136400	136400	136400	136400	0
321	20241211	162300	14497206000	136400	136400	136400	136400	0
322	20241211	162200	14497206000	136400	136400	136400	136400	0
323	20241211	162100	14497206000	136400	136400	136400	136400	0
324	20241211	162000	14497206000	136400	136400	136400	136400	0
325	20241211	161900	14497206000	136400	136400	136400	136400	0
326	20241211	161800	14497206000	136400	136400	136400	136400	0
327	20241211	161700	14497206000	136400	136400	136400	136400	0
328	20241211	161600	14497206000	136400	136400	136400	136400	0
329	20241211	161500	14497206000	136400	136400	136400	136400	0
330	20241211	161400	14497206000	136400	136400	136400	136400	0
331	20241211	161300	14497206000	136400	136400	136400	136400	0
332	20241211	161200	14497206000	136400	136400	136400	136400	5599
333	20241211	161100	14497206000	136400	136400	136400	136400	0
334	20241211	161000	14497206000	136400	136400	136400	136400	0
335	20241211	160900	14497206000	136400	136400	136400	136400	0
336	20241211	160800	14497206000	136400	136400	136400	136400	0
337	20241211	160700	14497206000	136400	136400	136400	136400	0
338	20241211	160600	14497206000	136400	136400	136400	136400	0
339	20241211	160500	14497206000	136400	136400	136400	136400	0
340	20241211	160400	14497206000	136400	136400	136400	136400	0
341	20241211	160300	14497206000	136400	136400	136400	136400	0
342	20241211	160200	14497206000	136400	136400	136400	136400	0
343	20241211	160100	14497206000	136400	136400	136400	136400	0
344	20241211	160000	14497206000	136400	136400	136400	136400	0
345	20241211	155900	14497206000	136400	136400	136400	136400	0
346	20241211	155800	14497206000	136400	136400	136400	136400	0
347	20241211	155700	14497206000	136400	136400	136400	136400	0
348	20241211	155600	14497206000	136400	136400	136400	136400	0
349	20241211	155500	14497206000	136400	136400	136400	136400	0
350	20241211	155400	14497206000	136400	136400	136400	136400	0
351	20241211	155300	14497206000	136400	136400	136400	136400	0
352	20241211	155200	14497206000	136400	136400	136400	136400	0
353	20241211	155100	14497206000	136400	136400	136400	136400	0
354	20241211	155000	14497206000	136400	136400	136400	136400	0
355	20241211	154900	14497206000	136400	136400	136400	136400	0
356	20241211	154800	14497206000	136400	136400	136400	136400	0
357	20241211	154700	14497206000	136400	136400	136400	136400	0
358	20241211	154600	14497206000	136400	136400	136400	136400	0
359	20241211	154500	14497206000	136400	136400	136400	136400	0
360	20241211	154400	14497206000	136400	136400	136400	136400	0
361	20241211	154300	14497206000	136400	136400	136400	136400	0
362	20241211	154200	14497206000	136400	136400	136400	136400	5599
363	20241211	154100	14497206000	136400	136400	136400	136400	0
364	20241211	154000	14497206000	136400	136400	136400	136400	0
365	20241211	153900	14497206000	136400	136400	136400	136400	0
366	20241211	153800	14497206000	136400	136400	136400	136400	0
367	20241211	153700	14497206000	136400	136400	136400	136400	0
368	20241211	153600	14497206000	136400	136400	136400	136400	0
369	20241211	153500	14497206000	136400	136400	136400	136400	0
370	20241211	153400	14497206000	136400	136400	136400	136400	0
371	20241211	153300	14497206000	136400	136400	136400	136400	0
372	20241211	153200	14497206000	136400	136400	136400	136400	0
373	20241211	153100	14497206000	136400	136400	136400	136400	0
374	20241211	153000	14497206000	136400	136400	136400	136400	5599
375	20241211	152900	13733502400	137000	137000	137000	137000	0
376	20241211	152800	13733502400	137000	137000	137000	137000	0
377	20241211	152700	13733502400	137000	137000	137000	137000	0
378	20241211	152600	13733502400	137000	137000	137000	137000	0
379	20241211	152500	13733502400	137000	137000	137000	137000	0
380	20241211	152400	13733502400	137000	137000	137000	137000	0
381	20241211	152300	13733502400	137000	137000	137000	137000	0
382	20241211	152200	13733502400	137000	137000	137000	137000	0
383	20241211	152100	13733502400	137000	137000	137000	137000	0
384	20241211	152000	13733502400	137000	137000	137000	137000	0
385	20241211	151900	13733502400	137000	136900	137100	136900	129
386	20241211	151800	13715830200	137100	136800	137100	136800	713
387	20241211	151700	13618165400	136800	136800	137000	136700	263
388	20241211	151600	13582139600	136800	136800	137000	136700	85
389	20241211	151500	13570508100	137000	136900	137000	136700	327
390	20241211	151400	13525753100	136800	137000	137000	136800	126
391	20241211	151300	13508501700	136800	136900	137000	136800	176
392	20241211	151200	13484411000	136900	136600	136900	136600	196
393	20241211	151100	13457598500	136900	136500	136900	136500	125
394	20241211	151000	13440500100	136800	136700	136900	136600	305
395	20241211	150900	13398793500	136700	136700	136800	136600	105
396	20241211	150800	13384441500	136700	136800	136800	136600	116
397	20241211	150700	13368582900	136800	136600	136800	136600	171
398	20241211	150600	13345213100	136600	136600	136700	136600	82
399	20241211	150500	13334009900	136600	136700	136700	136600	171
400	20241211	150400	13310646600	136800	136700	136800	136700	98
401	20241211	150300	13297246700	136800	136700	136800	136700	65
402	20241211	150200	13288359500	136800	136700	136800	136700	58
403	20241211	150100	13280429800	136800	136800	136800	136700	134
404	20241211	150000	13262098700	136800	136800	136900	136700	282
405	20241211	145900	13223519100	136800	136800	136900	136600	171
406	20241211	145800	13200136100	136900	136800	136900	136700	141
407	20241211	145700	13180852500	136900	136900	137000	136900	148
408	20241211	145600	13160586700	136900	137000	137000	136900	206
409	20241211	145500	13132372400	136900	137000	137000	136900	120
410	20241211	145400	13115940400	136900	136900	137000	136900	39
411	20241211	145300	13110599100	136900	136800	137000	136800	300
412	20241211	145200	13069510400	136800	136900	136900	136800	183
413	20241211	145100	13044460400	136900	136900	137000	136900	158
414	20241211	145000	13022823400	136900	136900	137000	136900	75
415	20241211	144900	13012551100	137000	136900	137000	136900	42
416	20241211	144800	13006800500	137000	136900	137000	136900	54
417	20241211	144700	12999404000	136900	136900	137000	136900	47
418	20241211	144600	12992965500	136900	137000	137000	136900	256
419	20241211	144500	12957895800	137000	137000	137000	136900	311
420	20241211	144400	12915319000	137000	137000	137000	136800	33
421	20241211	144300	12910799600	137000	136800	137000	136800	295
422	20241211	144200	12870414300	136800	136800	136900	136800	25
423	20241211	144100	12866993400	136800	136800	136900	136800	13
424	20241211	144000	12865214600	136900	136700	136900	136700	408
425	20241211	143900	12809387400	136700	136700	136800	136600	8
426	20241211	143800	12808294200	136600	136600	136800	136600	235
427	20241211	143700	12776170400	136600	136600	136700	136600	46
428	20241211	143600	12769885800	136600	136700	136700	136600	47
429	20241211	143500	12763461100	136600	136600	136700	136600	139
430	20241211	143400	12744468200	136600	136400	136600	136400	97
431	20241211	143300	12731227500	136400	136300	136400	136200	148
432	20241211	143200	12711050900	136200	136200	136300	136100	14
433	20241211	143100	12709144400	136300	136200	136300	136100	52
434	20241211	143000	12702061600	136200	136200	136300	136200	122
435	20241211	142900	12685435200	136200	136200	136400	136200	30
436	20241211	142800	12681347000	136200	136400	136500	136200	29
437	20241211	142700	12677394000	136500	136500	136500	136400	136
438	20241211	142600	12658834500	136400	136500	136600	136400	24
439	20241211	142500	12655559300	136500	136600	136600	136500	274
440	20241211	142400	12618147300	136600	136600	136700	136600	56
441	20241211	142300	12610496400	136600	136800	136800	136600	132
442	20241211	142200	12592451600	136800	136600	136800	136600	51
443	20241211	142100	12585481500	136700	136800	136800	136700	131
444	20241211	142000	12567568500	136800	136800	137000	136700	183
445	20241211	141900	12542534300	136800	136800	136900	136700	145
446	20241211	141800	12522698300	136900	136800	137000	136800	32
447	20241211	141700	12518320200	136800	136800	136900	136800	163
448	20241211	141600	12496012100	136800	136700	136800	136700	57
449	20241211	141500	12488217200	136700	136800	136900	136700	142
450	20241211	141400	12468792100	136700	136900	136900	136700	99
451	20241211	141300	12455248300	136900	136800	136900	136700	85
452	20241211	141200	12443620300	136800	136900	136900	136800	108
453	20241211	141100	12428839700	136900	136900	137000	136900	40
454	20241211	141000	12423363600	136900	137000	137000	136900	129
455	20241211	140900	12405698800	137000	136900	137000	136900	89
456	20241211	140800	12393511900	136900	136900	137000	136900	51
457	20241211	140700	12386529600	136900	136700	136900	136700	78
458	20241211	140600	12375855400	136700	136800	136900	136700	66
459	20241211	140500	12366826400	136800	137000	137000	136800	11
460	20241211	140400	12365320900	136800	137000	137000	136800	123
461	20241211	140300	12348481900	137000	137000	137100	136900	199
462	20241211	140200	12321225700	137000	137100	137100	137000	54
463	20241211	140100	12313824800	137100	137200	137200	137000	24
464	20241211	140000	12310535000	137000	137200	137200	137000	150
465	20241211	135900	12289965700	137100	137000	137200	137000	214
466	20241211	135800	12260625600	137000	137000	137100	137000	160
467	20241211	135700	12238705400	137000	136900	137000	136800	28
468	20241211	135600	12234871900	136900	136800	136900	136800	76
469	20241211	135500	12224469500	136900	137000	137000	136900	108
470	20241211	135400	12209683100	137100	137100	137100	137000	171
471	20241211	135300	12186249500	137000	137100	137100	137000	16
472	20241211	135200	12184057300	137000	136900	137100	136900	19
473	20241211	135100	12181453300	137100	136900	137100	136900	68
474	20241211	135000	12172138400	136900	136900	137100	136700	213
475	20241211	134900	12142992500	137100	136900	137100	136900	151
476	20241211	134800	12122311200	136800	136800	136900	136800	160
477	20241211	134700	12100423100	136800	137000	137000	136800	73
478	20241211	134600	12090429700	137000	136900	137000	136900	67
479	20241211	134500	12081255300	136900	137000	137200	136900	110
480	20241211	134400	12066186600	137000	137200	137200	137000	150
481	20241211	134300	12045615200	137200	137000	137200	137000	150
482	20241211	134200	12025057800	137100	137100	137100	137100	18
483	20241211	134100	12022590000	137200	137100	137200	137000	228
484	20241211	134000	11991337100	137100	137100	137200	137000	206
485	20241211	133900	11963101400	137000	137000	137100	137000	65
486	20241211	133800	11954191700	137100	137100	137200	137100	152
487	20241211	133700	11933350900	137200	137300	137300	137200	298
488	20241211	133600	11892458600	137200	137200	137300	137100	157
489	20241211	133500	11870916800	137200	137100	137300	137000	568
490	20241211	133400	11793027000	137100	137100	137100	137000	33
491	20241211	133300	11788503400	136900	137200	137200	136900	249
492	20241211	133200	11754378600	137100	137100	137200	137100	68
493	20241211	133100	11745054100	137000	137200	137200	137000	54
494	20241211	133000	11737652800	137100	136900	137100	136900	163
495	20241211	132900	11715321400	137000	136800	137000	136800	132
496	20241211	132800	11697248500	136800	136900	136900	136800	25
497	20241211	132700	11693828300	136900	136700	136900	136700	136
498	20241211	132600	11675231100	136700	136700	136700	136700	82
499	20241211	132500	11664021700	136700	136800	136800	136700	10
500	20241211	132400	11662653800	136800	136700	136800	136700	85
501	20241211	132300	11651028400	136800	136900	136900	136700	173
502	20241211	132200	11627360900	136800	137000	137000	136800	100
503	20241211	132100	11613673900	136900	137000	137000	136900	97
504	20241211	132000	11600389700	136900	137000	137000	136900	17
505	20241211	131900	11598061500	136900	137100	137100	136900	31
506	20241211	131800	11593814200	137100	136900	137100	136900	67
507	20241211	131700	11584634600	136900	136900	137000	136900	154
508	20241211	131600	11563546200	136900	137000	137100	136900	233
509	20241211	131500	11531624800	137100	137000	137100	137000	17
510	20241211	131400	11529295400	137100	137000	137100	137000	52
511	20241211	131300	11522166500	137000	137100	137100	137000	61
512	20241211	131200	11513805300	137000	137100	137200	137000	16
513	20241211	131100	11511612300	137000	137200	137200	137000	58
514	20241211	131000	11503656500	137000	136900	137000	136900	45
515	20241211	130900	11497493000	137000	137200	137200	137000	138
516	20241211	130800	11478580400	137200	137100	137200	137100	179
517	20241211	130700	11454036200	137100	137200	137300	137100	192
518	20241211	130600	11427703900	137200	137100	137200	137000	29
519	20241211	130500	11423729100	137200	137100	137300	137100	105
520	20241211	130400	11409329100	137100	136900	137100	136900	410
521	20241211	130300	11353144900	137000	136900	137000	136800	398
522	20241211	130200	11298645100	136900	136700	136900	136700	58
523	20241211	130100	11290710600	136600	136500	136700	136500	91
524	20241211	130000	11278273900	136700	136600	136700	136600	161
525	20241211	125900	11256281100	136500	136200	136500	136200	395
526	20241211	125800	11202404400	136200	136200	136300	136200	17
527	20241211	125700	11200088800	136100	136200	136400	136100	35
528	20241211	125600	11195320100	136100	136400	136400	136100	186
529	20241211	125500	11169975400	136300	136400	136400	136300	15
530	20241211	125400	11167930400	136300	136300	136400	136200	23
531	20241211	125300	11164794900	136200	136300	136300	136200	38
532	20241211	125200	11159616800	136200	136200	136300	136200	38
533	20241211	125100	11154439400	136200	136400	136400	136200	70
534	20241211	125000	11144894400	136400	136400	136400	136300	19
535	20241211	124900	11142304100	136400	136300	136400	136200	37
536	20241211	124800	11137261100	136400	136400	136400	136200	125
537	20241211	124700	11120217900	136400	136300	136400	136200	89
538	20241211	124600	11108087600	136200	136200	136200	136100	51
539	20241211	124500	11101142000	136200	136100	136400	136100	42
540	20241211	124400	11095419900	136200	136200	136400	136100	103
541	20241211	124300	11081393300	136200	136100	136200	136100	40
542	20241211	124200	11075948000	136200	136500	136500	136200	236
543	20241211	124100	11043767900	136500	136500	136600	136500	176
544	20241211	124000	11019739300	136600	136600	136600	136500	9
545	20241211	123900	11018510400	136500	136600	136600	136500	55
546	20241211	123800	11011000900	136600	136600	136600	136600	60
547	20241211	123700	11002804900	136500	136500	136600	136500	271
548	20241211	123600	10965787700	136500	136500	136600	136400	200
549	20241211	123500	10938488500	136500	136600	136600	136500	73
550	20241211	123400	10928517600	136600	136400	136600	136400	80
551	20241211	123300	10917600300	136400	136500	136500	136400	45
552	20241211	123200	10911458500	136500	136500	136500	136400	121
553	20241211	123100	10894942600	136500	136600	136600	136500	414
554	20241211	123000	10838426500	136500	136600	136600	136500	26
555	20241211	122900	10834877000	136600	136500	136600	136400	98
556	20241211	122800	10821500100	136500	136500	136500	136400	176
557	20241211	122700	10797477300	136500	136500	136500	136400	19
558	20241211	122600	10794883900	136400	136400	136500	136400	22
559	20241211	122500	10791883000	136400	136400	136500	136300	57
560	20241211	122400	10784107200	136400	136400	136400	136300	74
561	20241211	122300	10774014700	136400	136400	136400	136300	43
562	20241211	122200	10768149700	136400	136400	136500	136400	8
563	20241211	122100	10767058100	136400	136400	136400	136200	81
564	20241211	122000	10756011000	136400	136200	136400	136200	61
565	20241211	121900	10747698700	136200	136200	136300	136200	18
566	20241211	121800	10745246200	136300	136300	136300	136200	60
567	20241211	121700	10737068300	136300	136400	136400	136300	45
568	20241211	121600	10730933000	136400	136400	136400	136300	20
569	20241211	121500	10728205700	136300	136300	136400	136300	34
570	20241211	121400	10723571300	136200	136400	136400	136200	66
571	20241211	121300	10714575700	136400	136300	136400	136300	19
572	20241211	121200	10711984900	136300	136500	136500	136300	268
573	20241211	121100	10675436600	136500	136500	136500	136400	70
574	20241211	121000	10665881800	136500	136400	136500	136400	36
575	20241211	120900	10660970100	136500	136600	136600	136400	92
576	20241211	120800	10648413500	136600	136400	136600	136300	92
577	20241211	120700	10635860700	136400	136500	136500	136400	40
578	20241211	120600	10630403700	136500	136200	136500	136200	395
579	20241211	120500	10576565000	136300	136100	136300	136100	32
580	20241211	120400	10572208300	136100	136200	136300	136100	75
581	20241211	120300	10561994700	136100	136100	136300	136100	225
582	20241211	120200	10531345400	136200	136200	136200	136100	131
583	20241211	120100	10513503700	136200	136000	136200	135900	57
584	20241211	120000	10505749300	135900	136000	136000	135900	16
585	20241211	115900	10503574300	135900	135900	136000	135900	51
586	20241211	115800	10496642000	135900	135800	136000	135800	55
587	20241211	115700	10489168800	135900	135800	135900	135800	116
588	20241211	115600	10473413800	135900	135800	135900	135800	22
589	20241211	115500	10470425100	135800	135800	136000	135800	111
590	20241211	115400	10455342900	135800	135900	135900	135800	97
591	20241211	115300	10442169200	135800	135800	135900	135800	43
592	20241211	115200	10436329600	135900	135900	135900	135800	41
593	20241211	115100	10430760400	135900	135900	135900	135800	99
594	20241211	115000	10417309400	135900	136000	136000	135800	59
595	20241211	114900	10409293200	135900	136000	136100	135900	222
596	20241211	114800	10379099900	135900	135800	136000	135800	41
597	20241211	114700	10373528400	135800	135900	135900	135800	255
598	20241211	114600	10338896000	135800	135800	135900	135800	55
599	20241211	114500	10331425500	135800	135700	135900	135700	66
600	20241211	114400	10322463300	135800	135800	135900	135800	225
601	20241211	114300	10291907100	135800	135900	136000	135800	24
602	20241211	114200	10288646600	135900	135800	135900	135800	147
603	20241211	114100	10268679000	135800	135600	135800	135600	47
604	20241211	114000	10262301700	135700	135700	135800	135600	32
605	20241211	113900	10257959800	135700	135600	135700	135600	80
606	20241211	113800	10247106900	135600	135600	135600	135500	375
607	20241211	113700	10196257200	135600	135700	135700	135500	58
608	20241211	113600	10188390500	135800	135600	135800	135600	193
609	20241211	113500	10162213000	135600	135600	135700	135600	130
610	20241211	113400	10144578800	135600	135600	135700	135600	125
611	20241211	113300	10127626700	135600	135700	135700	135600	61
612	20241211	113200	10119352100	135600	135600	135800	135600	93
613	20241211	113100	10106731500	135700	135800	135800	135600	92
614	20241211	113000	10094247800	135900	135800	135900	135700	40
615	20241211	112900	10088815600	135600	135700	135800	135600	69
616	20241211	112800	10079452100	135600	135500	135600	135500	74
617	20241211	112700	10069424200	135500	135600	135700	135500	111
618	20241211	112600	10054375600	135600	135800	135800	135600	193
619	20241211	112500	10028199100	135700	135900	136000	135700	153
620	20241211	112400	10007400900	135900	135700	136000	135700	164
621	20241211	112300	9985119300	135700	135700	135900	135700	54
622	20241211	112200	9977787900	135900	135700	135900	135600	151
623	20241211	112100	9957295300	135600	135700	135700	135600	283
624	20241211	112000	9918895500	135700	135800	135800	135600	124
625	20241211	111900	9902064700	135800	135800	136000	135800	41
626	20241211	111800	9896492500	135800	136000	136100	135700	198
627	20241211	111700	9869582900	136100	136100	136200	136000	122
628	20241211	111600	9852978900	136100	136100	136200	136000	409
629	20241211	111500	9797314000	136100	136200	136200	136100	191
630	20241211	111400	9771311300	136300	135800	136300	135800	257
631	20241211	111300	9736382700	135800	135800	135800	135700	120
632	20241211	111200	9720092600	135700	136000	136000	135700	892
633	20241211	111100	9598914300	135900	136100	136200	135900	1329
634	20241211	111000	9418088700	136200	136400	136400	136100	542
635	20241211	110900	9344254000	136400	136700	136800	136300	664
636	20241211	110800	9253555100	136600	136600	136700	136600	193
637	20241211	110700	9227184300	136600	136800	136800	136600	131
638	20241211	110600	9209284700	136800	137200	137200	136700	593
639	20241211	110500	9128072000	137400	137600	137600	137200	410
640	20241211	110400	9071763700	137600	137600	137700	137500	119
641	20241211	110300	9055388700	137600	137800	138000	137600	234
642	20241211	110200	9023150600	138000	138200	138300	137900	603
643	20241211	110100	8939986000	138200	138000	138300	137900	179
644	20241211	110000	8915273900	138100	138200	138400	137900	1026
645	20241211	105900	8773557200	138500	138300	138500	138200	136
646	20241211	105800	8754741100	138300	138600	138600	138200	266
647	20241211	105700	8717949200	138500	138400	138600	138200	1165
648	20241211	105600	8556644300	138400	138300	138400	138300	169
649	20241211	105500	8533264500	138400	138400	138400	138200	284
650	20241211	105400	8493974400	138400	138400	138400	138300	186
651	20241211	105300	8468242700	138400	138300	138400	138300	119
652	20241211	105200	8451774300	138400	138300	138400	138300	310
653	20241211	105100	8408892200	138300	138000	138300	137900	435
654	20241211	105000	8348803500	137900	138000	138000	137900	96
655	20241211	104900	8335558100	138000	138000	138100	137900	294
656	20241211	104800	8294972800	138100	138100	138100	138000	162
657	20241211	104700	8272607700	138100	138200	138200	138000	107
658	20241211	104600	8257828900	138200	138200	138200	138100	108
659	20241211	104500	8242906000	138100	138200	138200	137900	854
660	20241211	104400	8124967200	138200	138000	138200	137900	735
661	20241211	104300	8023506200	138000	138000	138000	137900	109
662	20241211	104200	8008465100	138000	137800	138000	137800	758
663	20241211	104100	7903903100	137700	137900	138000	137700	190
664	20241211	104000	7877703800	138000	137800	138000	137800	225
665	20241211	103900	7846680200	137800	137800	137800	137600	225
666	20241211	103800	7815683900	137800	137600	137900	137600	667
667	20241211	103700	7723794800	137800	137600	137800	137500	261
668	20241211	103600	7687865800	137700	137100	137700	137100	705
669	20241211	103500	7590919200	137000	137100	137100	137000	54
670	20241211	103400	7583517300	137100	137000	137200	137000	123
671	20241211	103300	7566653100	137000	137200	137300	137000	337
672	20241211	103200	7520436900	137300	137200	137300	137200	99
673	20241211	103100	7506847100	137300	137500	137600	137300	185
674	20241211	103000	7481433900	137600	137600	137600	137400	48
675	20241211	102900	7474831700	137500	137400	137600	137400	85
676	20241211	102800	7463144600	137400	137600	137600	137400	553
677	20241211	102700	7387102800	137700	137600	137700	137500	197
678	20241211	102600	7359982600	137600	137500	137600	137500	95
679	20241211	102500	7346911200	137500	137500	137500	137400	135
680	20241211	102400	7328351400	137500	137500	137500	137400	63
681	20241211	102300	7319690500	137400	137400	137500	137400	147
682	20241211	102200	7299491400	137400	137200	137400	137200	69
683	20241211	102100	7290017200	137300	137200	137300	137100	251
684	20241211	102000	7255578600	137100	137200	137300	137100	54
685	20241211	101900	7248169900	137100	137100	137200	137000	183
686	20241211	101800	7223081600	137200	137200	137300	137200	81
687	20241211	101700	7211966400	137300	137300	137300	137200	84
688	20241211	101600	7200437500	137300	137200	137500	137100	156
689	20241211	101500	7179020900	137200	137300	137400	137000	838
690	20241211	101400	7064151300	137300	137600	137600	137300	323
691	20241211	101300	7019738700	137600	137600	137600	137500	98
692	20241211	101200	7006258800	137500	137500	137600	137200	600
693	20241211	101100	6923791600	137500	137600	137800	137400	789
694	20241211	101000	6815278200	137700	137800	137800	137400	157
695	20241211	100900	6793664600	137800	137600	137800	137400	290
696	20241211	100800	6753739900	137800	137800	138000	137600	193
697	20241211	100700	6727148400	137700	137200	137700	137200	106
698	20241211	100600	6712589400	137200	137200	137200	137100	202
699	20241211	100500	6684882900	137200	137000	137500	137000	376
700	20241211	100400	6633345900	136900	137100	137200	136900	269
701	20241211	100300	6596481000	137100	137100	137200	137000	314
702	20241211	100200	6553421400	137100	137600	137600	137100	534
703	20241211	100100	6480089600	137600	138200	138200	137500	488
704	20241211	100000	6412768900	138300	138500	138500	138200	675
705	20241211	095900	6319307400	138500	138400	138500	138300	490
706	20241211	095800	6251478600	138400	138400	138500	138400	446
707	20241211	095700	6189736200	138400	138100	138400	138100	296
708	20241211	095600	6148804200	138100	137800	138200	137800	1861
709	20241211	095500	5892003300	137800	137600	137900	137600	262
710	20241211	095400	5855925300	137600	137500	137600	137400	144
711	20241211	095300	5836121900	137500	137600	137600	137300	201
712	20241211	095200	5808503500	137600	137600	137700	137300	271
713	20241211	095100	5771234500	137600	137800	137900	137600	645
714	20241211	095000	5682414200	137800	137500	138000	137400	1905
715	20241211	094900	5420398400	137400	137800	138000	137400	2287
716	20241211	094800	5105662600	137800	137900	137900	137700	239
717	20241211	094700	5072729900	137800	137600	137900	137500	363
718	20241211	094600	5022751400	137600	137400	137600	137200	304
719	20241211	094500	4980959500	137200	137400	137400	137000	1321
720	20241211	094400	4799923300	137200	137900	137900	137200	1511
721	20241211	094300	4592341900	137900	137700	137900	137600	1073
722	20241211	094200	4444564700	137700	137200	137700	137100	894
723	20241211	094100	4321707600	137200	137300	137300	137100	336
724	20241211	094000	4275607500	137100	137100	137500	137000	739
725	20241211	093900	4174226700	137100	136200	137100	136200	3463
726	20241211	093800	3701574600	136200	136000	136200	135800	926
727	20241211	093700	3575678400	136000	136000	136000	135900	233
728	20241211	093600	3543996800	136000	135600	136000	135600	1015
729	20241211	093500	3406080100	135600	135600	135700	135500	266
730	20241211	093400	3370019900	135700	135600	135900	135300	853
731	20241211	093300	3254352300	135900	135800	136000	135600	1158
732	20241211	093200	3097016200	135900	135600	136000	135600	1275
733	20241211	093100	2923774800	135600	135300	135600	135200	788
734	20241211	093000	2817081800	135300	135100	135400	135100	777
735	20241211	092900	2712026100	135100	134900	135100	134900	750
736	20241211	092800	2610772900	134900	134800	134900	134700	550
737	20241211	092700	2536599800	134800	134800	134800	134700	102
738	20241211	092600	2522852900	134800	134700	134800	134600	129
739	20241211	092500	2505474900	134700	134600	134700	134600	228
740	20241211	092400	2474771200	134700	134500	134700	134000	215
741	20241211	092300	2445860500	134500	134000	134600	134000	752
742	20241211	092200	2344819800	134000	134000	134100	134000	103
743	20241211	092100	2331014100	134000	134100	134100	133900	514
744	20241211	092000	2262145500	134100	134300	134300	134100	208
745	20241211	091900	2234238500	134300	134400	134500	134200	547
746	20241211	091800	2160739300	134300	134500	134500	134300	339
747	20241211	091700	2115173500	134400	134000	134500	134000	414
748	20241211	091600	2059600800	134000	133400	134000	133300	2811
749	20241211	091500	1683860800	133300	133400	133400	133300	463
750	20241211	091400	1622109800	133400	132800	133400	132800	1687
751	20241211	091300	1397390000	132800	132600	132900	132400	1177
752	20241211	091200	1241353100	132500	132400	132500	132400	289
753	20241211	091100	1203073500	132500	132600	132700	132400	359
754	20241211	091000	1155496500	132600	132700	132700	132500	74
755	20241211	090900	1145682200	132800	132900	133000	132500	648
756	20241211	090800	1059634200	132900	132800	133000	132700	1521
757	20241211	090700	857521100	132800	132600	133000	132500	979
758	20241211	090600	727537500	132600	132100	132600	132000	863
759	20241211	090500	613301500	132000	131600	132100	131000	1521
760	20241211	090400	412694300	131000	131400	131500	131000	341
761	20241211	090300	367918500	131400	131700	131800	131000	244
762	20241211	090200	335822800	131700	131500	132000	131500	1124
763	20241211	090100	187883600	131300	129800	131700	129800	721
764	20241211	090000	93443000	128900	130000	130000	128900	719