KissMeData/475150/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	215300	3234482900	12650	12650	12650	12650	4834
3	20241211	215200	3234482900	12650	12650	12650	12650	0
4	20241211	215100	3234482900	12650	12650	12650	12650	0
5	20241211	215000	3234482900	12650	12650	12650	12650	0
6	20241211	214900	3234482900	12650	12650	12650	12650	0
7	20241211	214800	3234482900	12650	12650	12650	12650	0
8	20241211	214700	3234482900	12650	12650	12650	12650	0
9	20241211	214600	3234482900	12650	12650	12650	12650	0
10	20241211	214500	3234482900	12650	12650	12650	12650	0
11	20241211	214400	3234482900	12650	12650	12650	12650	0
12	20241211	214300	3234482900	12650	12650	12650	12650	0
13	20241211	214200	3234482900	12650	12650	12650	12650	0
14	20241211	214100	3234482900	12650	12650	12650	12650	0
15	20241211	214000	3234482900	12650	12650	12650	12650	0
16	20241211	213900	3234482900	12650	12650	12650	12650	0
17	20241211	213800	3234482900	12650	12650	12650	12650	0
18	20241211	213700	3234482900	12650	12650	12650	12650	0
19	20241211	213600	3234482900	12650	12650	12650	12650	0
20	20241211	213500	3234482900	12650	12650	12650	12650	0
21	20241211	213400	3234482900	12650	12650	12650	12650	0
22	20241211	213300	3234482900	12650	12650	12650	12650	0
23	20241211	213200	3234482900	12650	12650	12650	12650	0
24	20241211	213100	3234482900	12650	12650	12650	12650	0
25	20241211	213000	3234482900	12650	12650	12650	12650	0
26	20241211	212900	3234482900	12650	12650	12650	12650	0
27	20241211	212800	3234482900	12650	12650	12650	12650	0
28	20241211	212700	3234482900	12650	12650	12650	12650	0
29	20241211	212600	3234482900	12650	12650	12650	12650	0
30	20241211	212500	3234482900	12650	12650	12650	12650	0
31	20241211	212400	3234482900	12650	12650	12650	12650	0
32	20241211	212300	3234482900	12650	12650	12650	12650	4834
33	20241211	212200	3234482900	12650	12650	12650	12650	0
34	20241211	212100	3234482900	12650	12650	12650	12650	0
35	20241211	212000	3234482900	12650	12650	12650	12650	0
36	20241211	211900	3234482900	12650	12650	12650	12650	0
37	20241211	211800	3234482900	12650	12650	12650	12650	0
38	20241211	211700	3234482900	12650	12650	12650	12650	0
39	20241211	211600	3234482900	12650	12650	12650	12650	0
40	20241211	211500	3234482900	12650	12650	12650	12650	0
41	20241211	211400	3234482900	12650	12650	12650	12650	0
42	20241211	211300	3234482900	12650	12650	12650	12650	0
43	20241211	211200	3234482900	12650	12650	12650	12650	0
44	20241211	211100	3234482900	12650	12650	12650	12650	0
45	20241211	211000	3234482900	12650	12650	12650	12650	0
46	20241211	210900	3234482900	12650	12650	12650	12650	0
47	20241211	210800	3234482900	12650	12650	12650	12650	0
48	20241211	210700	3234482900	12650	12650	12650	12650	0
49	20241211	210600	3234482900	12650	12650	12650	12650	0
50	20241211	210500	3234482900	12650	12650	12650	12650	0
51	20241211	210400	3234482900	12650	12650	12650	12650	0
52	20241211	210300	3234482900	12650	12650	12650	12650	0
53	20241211	210200	3234482900	12650	12650	12650	12650	0
54	20241211	210100	3234482900	12650	12650	12650	12650	0
55	20241211	210000	3234482900	12650	12650	12650	12650	0
56	20241211	205900	3234482900	12650	12650	12650	12650	0
57	20241211	205800	3234482900	12650	12650	12650	12650	0
58	20241211	205700	3234482900	12650	12650	12650	12650	0
59	20241211	205600	3234482900	12650	12650	12650	12650	0
60	20241211	205500	3234482900	12650	12650	12650	12650	0
61	20241211	205400	3234482900	12650	12650	12650	12650	0
62	20241211	205300	3234482900	12650	12650	12650	12650	4834
63	20241211	205200	3234482900	12650	12650	12650	12650	0
64	20241211	205100	3234482900	12650	12650	12650	12650	0
65	20241211	205000	3234482900	12650	12650	12650	12650	0
66	20241211	204900	3234482900	12650	12650	12650	12650	0
67	20241211	204800	3234482900	12650	12650	12650	12650	0
68	20241211	204700	3234482900	12650	12650	12650	12650	0
69	20241211	204600	3234482900	12650	12650	12650	12650	0
70	20241211	204500	3234482900	12650	12650	12650	12650	0
71	20241211	204400	3234482900	12650	12650	12650	12650	0
72	20241211	204300	3234482900	12650	12650	12650	12650	0
73	20241211	204200	3234482900	12650	12650	12650	12650	0
74	20241211	204100	3234482900	12650	12650	12650	12650	0
75	20241211	204000	3234482900	12650	12650	12650	12650	0
76	20241211	203900	3234482900	12650	12650	12650	12650	0
77	20241211	203800	3234482900	12650	12650	12650	12650	0
78	20241211	203700	3234482900	12650	12650	12650	12650	0
79	20241211	203600	3234482900	12650	12650	12650	12650	0
80	20241211	203500	3234482900	12650	12650	12650	12650	0
81	20241211	203400	3234482900	12650	12650	12650	12650	0
82	20241211	203300	3234482900	12650	12650	12650	12650	0
83	20241211	203200	3234482900	12650	12650	12650	12650	0
84	20241211	203100	3234482900	12650	12650	12650	12650	0
85	20241211	203000	3234482900	12650	12650	12650	12650	0
86	20241211	202900	3234482900	12650	12650	12650	12650	0
87	20241211	202800	3234482900	12650	12650	12650	12650	0
88	20241211	202700	3234482900	12650	12650	12650	12650	0
89	20241211	202600	3234482900	12650	12650	12650	12650	0
90	20241211	202500	3234482900	12650	12650	12650	12650	0
91	20241211	202400	3234482900	12650	12650	12650	12650	0
92	20241211	202300	3234482900	12650	12650	12650	12650	4834
93	20241211	202200	3234482900	12650	12650	12650	12650	0
94	20241211	202100	3234482900	12650	12650	12650	12650	0
95	20241211	202000	3234482900	12650	12650	12650	12650	0
96	20241211	201900	3234482900	12650	12650	12650	12650	0
97	20241211	201800	3234482900	12650	12650	12650	12650	0
98	20241211	201700	3234482900	12650	12650	12650	12650	0
99	20241211	201600	3234482900	12650	12650	12650	12650	0
100	20241211	201500	3234482900	12650	12650	12650	12650	0
101	20241211	201400	3234482900	12650	12650	12650	12650	0
102	20241211	201300	3234482900	12650	12650	12650	12650	0
103	20241211	201200	3234482900	12650	12650	12650	12650	0
104	20241211	201100	3234482900	12650	12650	12650	12650	0
105	20241211	201000	3234482900	12650	12650	12650	12650	0
106	20241211	200900	3234482900	12650	12650	12650	12650	0
107	20241211	200800	3234482900	12650	12650	12650	12650	0
108	20241211	200700	3234482900	12650	12650	12650	12650	0
109	20241211	200600	3234482900	12650	12650	12650	12650	0
110	20241211	200500	3234482900	12650	12650	12650	12650	0
111	20241211	200400	3234482900	12650	12650	12650	12650	0
112	20241211	200300	3234482900	12650	12650	12650	12650	0
113	20241211	200200	3234482900	12650	12650	12650	12650	0
114	20241211	200100	3234482900	12650	12650	12650	12650	0
115	20241211	200000	3234482900	12650	12650	12650	12650	0
116	20241211	195900	3234482900	12650	12650	12650	12650	0
117	20241211	195800	3234482900	12650	12650	12650	12650	0
118	20241211	195700	3234482900	12650	12650	12650	12650	0
119	20241211	195600	3234482900	12650	12650	12650	12650	0
120	20241211	195500	3234482900	12650	12650	12650	12650	0
121	20241211	195400	3234482900	12650	12650	12650	12650	0
122	20241211	195300	3234482900	12650	12650	12650	12650	4834
123	20241211	195200	3234482900	12650	12650	12650	12650	0
124	20241211	195100	3234482900	12650	12650	12650	12650	0
125	20241211	195000	3234482900	12650	12650	12650	12650	0
126	20241211	194900	3234482900	12650	12650	12650	12650	0
127	20241211	194800	3234482900	12650	12650	12650	12650	0
128	20241211	194700	3234482900	12650	12650	12650	12650	0
129	20241211	194600	3234482900	12650	12650	12650	12650	0
130	20241211	194500	3234482900	12650	12650	12650	12650	0
131	20241211	194400	3234482900	12650	12650	12650	12650	0
132	20241211	194300	3234482900	12650	12650	12650	12650	0
133	20241211	194200	3234482900	12650	12650	12650	12650	0
134	20241211	194100	3234482900	12650	12650	12650	12650	0
135	20241211	194000	3234482900	12650	12650	12650	12650	0
136	20241211	193900	3234482900	12650	12650	12650	12650	0
137	20241211	193800	3234482900	12650	12650	12650	12650	0
138	20241211	193700	3234482900	12650	12650	12650	12650	0
139	20241211	193600	3234482900	12650	12650	12650	12650	0
140	20241211	193500	3234482900	12650	12650	12650	12650	0
141	20241211	193400	3234482900	12650	12650	12650	12650	0
142	20241211	193300	3234482900	12650	12650	12650	12650	0
143	20241211	193200	3234482900	12650	12650	12650	12650	0
144	20241211	193100	3234482900	12650	12650	12650	12650	0
145	20241211	193000	3234482900	12650	12650	12650	12650	0
146	20241211	192900	3234482900	12650	12650	12650	12650	0
147	20241211	192800	3234482900	12650	12650	12650	12650	0
148	20241211	192700	3234482900	12650	12650	12650	12650	0
149	20241211	192600	3234482900	12650	12650	12650	12650	0
150	20241211	192500	3234482900	12650	12650	12650	12650	0
151	20241211	192400	3234482900	12650	12650	12650	12650	0
152	20241211	192300	3234482900	12650	12650	12650	12650	4834
153	20241211	192200	3234482900	12650	12650	12650	12650	0
154	20241211	192100	3234482900	12650	12650	12650	12650	0
155	20241211	192000	3234482900	12650	12650	12650	12650	0
156	20241211	191900	3234482900	12650	12650	12650	12650	0
157	20241211	191800	3234482900	12650	12650	12650	12650	0
158	20241211	191700	3234482900	12650	12650	12650	12650	0
159	20241211	191600	3234482900	12650	12650	12650	12650	0
160	20241211	191500	3234482900	12650	12650	12650	12650	0
161	20241211	191400	3234482900	12650	12650	12650	12650	0
162	20241211	191300	3234482900	12650	12650	12650	12650	0
163	20241211	191200	3234482900	12650	12650	12650	12650	0
164	20241211	191100	3234482900	12650	12650	12650	12650	0
165	20241211	191000	3234482900	12650	12650	12650	12650	0
166	20241211	190900	3234482900	12650	12650	12650	12650	0
167	20241211	190800	3234482900	12650	12650	12650	12650	0
168	20241211	190700	3234482900	12650	12650	12650	12650	0
169	20241211	190600	3234482900	12650	12650	12650	12650	0
170	20241211	190500	3234482900	12650	12650	12650	12650	0
171	20241211	190400	3234482900	12650	12650	12650	12650	0
172	20241211	190300	3234482900	12650	12650	12650	12650	0
173	20241211	190200	3234482900	12650	12650	12650	12650	0
174	20241211	190100	3234482900	12650	12650	12650	12650	0
175	20241211	190000	3234482900	12650	12650	12650	12650	0
176	20241211	185900	3234482900	12650	12650	12650	12650	0
177	20241211	185800	3234482900	12650	12650	12650	12650	0
178	20241211	185700	3234482900	12650	12650	12650	12650	0
179	20241211	185600	3234482900	12650	12650	12650	12650	0
180	20241211	185500	3234482900	12650	12650	12650	12650	0
181	20241211	185400	3234482900	12650	12650	12650	12650	0
182	20241211	185300	3234482900	12650	12650	12650	12650	4834
183	20241211	185200	3234482900	12650	12650	12650	12650	0
184	20241211	185100	3234482900	12650	12650	12650	12650	0
185	20241211	185000	3234482900	12650	12650	12650	12650	0
186	20241211	184900	3234482900	12650	12650	12650	12650	0
187	20241211	184800	3234482900	12650	12650	12650	12650	0
188	20241211	184700	3234482900	12650	12650	12650	12650	0
189	20241211	184600	3234482900	12650	12650	12650	12650	0
190	20241211	184500	3234482900	12650	12650	12650	12650	0
191	20241211	184400	3234482900	12650	12650	12650	12650	0
192	20241211	184300	3234482900	12650	12650	12650	12650	0
193	20241211	184200	3234482900	12650	12650	12650	12650	0
194	20241211	184100	3234482900	12650	12650	12650	12650	0
195	20241211	184000	3234482900	12650	12650	12650	12650	0
196	20241211	183900	3234482900	12650	12650	12650	12650	0
197	20241211	183800	3234482900	12650	12650	12650	12650	0
198	20241211	183700	3234482900	12650	12650	12650	12650	0
199	20241211	183600	3234482900	12650	12650	12650	12650	0
200	20241211	183500	3234482900	12650	12650	12650	12650	0
201	20241211	183400	3234482900	12650	12650	12650	12650	0
202	20241211	183300	3234482900	12650	12650	12650	12650	0
203	20241211	183200	3234482900	12650	12650	12650	12650	0
204	20241211	183100	3234482900	12650	12650	12650	12650	0
205	20241211	183000	3234482900	12650	12650	12650	12650	0
206	20241211	182900	3234482900	12650	12650	12650	12650	0
207	20241211	182800	3234482900	12650	12650	12650	12650	0
208	20241211	182700	3234482900	12650	12650	12650	12650	0
209	20241211	182600	3234482900	12650	12650	12650	12650	0
210	20241211	182500	3234482900	12650	12650	12650	12650	0
211	20241211	182400	3234482900	12650	12650	12650	12650	0
212	20241211	182300	3234482900	12650	12650	12650	12650	4834
213	20241211	182200	3234482900	12650	12650	12650	12650	0
214	20241211	182100	3234482900	12650	12650	12650	12650	0
215	20241211	182000	3234482900	12650	12650	12650	12650	0
216	20241211	181900	3234482900	12650	12650	12650	12650	0
217	20241211	181800	3234482900	12650	12650	12650	12650	0
218	20241211	181700	3234482900	12650	12650	12650	12650	0
219	20241211	181600	3234482900	12650	12650	12650	12650	0
220	20241211	181500	3234482900	12650	12650	12650	12650	0
221	20241211	181400	3234482900	12650	12650	12650	12650	0
222	20241211	181300	3234482900	12650	12650	12650	12650	0
223	20241211	181200	3234482900	12650	12650	12650	12650	0
224	20241211	181100	3234482900	12650	12650	12650	12650	0
225	20241211	181000	3234482900	12650	12650	12650	12650	0
226	20241211	180900	3234482900	12650	12650	12650	12650	0
227	20241211	180800	3234482900	12650	12650	12650	12650	0
228	20241211	180700	3234482900	12650	12650	12650	12650	0
229	20241211	180600	3234482900	12650	12650	12650	12650	0
230	20241211	180500	3234482900	12650	12650	12650	12650	0
231	20241211	180400	3234482900	12650	12650	12650	12650	0
232	20241211	180300	3234482900	12650	12650	12650	12650	0
233	20241211	180200	3234482900	12650	12650	12650	12650	0
234	20241211	180100	3234482900	12650	12650	12650	12650	0
235	20241211	180000	3234482900	12650	12650	12650	12650	0
236	20241211	175900	3234482900	12650	12650	12650	12650	0
237	20241211	175800	3234482900	12650	12650	12650	12650	0
238	20241211	175700	3234482900	12650	12650	12650	12650	0
239	20241211	175600	3234482900	12650	12650	12650	12650	0
240	20241211	175500	3234482900	12650	12650	12650	12650	0
241	20241211	175400	3234482900	12650	12650	12650	12650	0
242	20241211	175300	3234482900	12650	12650	12650	12650	4834
243	20241211	175200	3234482900	12650	12650	12650	12650	0
244	20241211	175100	3234482900	12650	12650	12650	12650	0
245	20241211	175000	3234482900	12650	12650	12650	12650	0
246	20241211	174900	3234482900	12650	12650	12650	12650	0
247	20241211	174800	3234482900	12650	12650	12650	12650	0
248	20241211	174700	3234482900	12650	12650	12650	12650	0
249	20241211	174600	3234482900	12650	12650	12650	12650	0
250	20241211	174500	3234482900	12650	12650	12650	12650	0
251	20241211	174400	3234482900	12650	12650	12650	12650	0
252	20241211	174300	3234482900	12650	12650	12650	12650	0
253	20241211	174200	3234482900	12650	12650	12650	12650	0
254	20241211	174100	3234482900	12650	12650	12650	12650	0
255	20241211	174000	3234482900	12650	12650	12650	12650	0
256	20241211	173900	3234482900	12650	12650	12650	12650	0
257	20241211	173800	3234482900	12650	12650	12650	12650	0
258	20241211	173700	3234482900	12650	12650	12650	12650	0
259	20241211	173600	3234482900	12650	12650	12650	12650	0
260	20241211	173500	3234482900	12650	12650	12650	12650	0
261	20241211	173400	3234482900	12650	12650	12650	12650	0
262	20241211	173300	3234482900	12650	12650	12650	12650	0
263	20241211	173200	3234482900	12650	12650	12650	12650	0
264	20241211	173100	3234482900	12650	12650	12650	12650	0
265	20241211	173000	3234482900	12650	12650	12650	12650	0
266	20241211	172900	3234482900	12650	12650	12650	12650	0
267	20241211	172800	3234482900	12650	12650	12650	12650	0
268	20241211	172700	3234482900	12650	12650	12650	12650	0
269	20241211	172600	3234482900	12650	12650	12650	12650	0
270	20241211	172500	3234482900	12650	12650	12650	12650	0
271	20241211	172400	3234482900	12650	12650	12650	12650	0
272	20241211	172300	3234482900	12650	12650	12650	12650	4834
273	20241211	172200	3234482900	12650	12650	12650	12650	0
274	20241211	172100	3234482900	12650	12650	12650	12650	0
275	20241211	172000	3234482900	12650	12650	12650	12650	0
276	20241211	171900	3234482900	12650	12650	12650	12650	0
277	20241211	171800	3234482900	12650	12650	12650	12650	0
278	20241211	171700	3234482900	12650	12650	12650	12650	0
279	20241211	171600	3234482900	12650	12650	12650	12650	0
280	20241211	171500	3234482900	12650	12650	12650	12650	0
281	20241211	171400	3234482900	12650	12650	12650	12650	0
282	20241211	171300	3234482900	12650	12650	12650	12650	0
283	20241211	171200	3234482900	12650	12650	12650	12650	0
284	20241211	171100	3234482900	12650	12650	12650	12650	0
285	20241211	171000	3234482900	12650	12650	12650	12650	0
286	20241211	170900	3234482900	12650	12650	12650	12650	0
287	20241211	170800	3234482900	12650	12650	12650	12650	0
288	20241211	170700	3234482900	12650	12650	12650	12650	0
289	20241211	170600	3234482900	12650	12650	12650	12650	0
290	20241211	170500	3234482900	12650	12650	12650	12650	0
291	20241211	170400	3234482900	12650	12650	12650	12650	0
292	20241211	170300	3234482900	12650	12650	12650	12650	0
293	20241211	170200	3234482900	12650	12650	12650	12650	0
294	20241211	170100	3234482900	12650	12650	12650	12650	0
295	20241211	170000	3234482900	12650	12650	12650	12650	0
296	20241211	165900	3234482900	12650	12650	12650	12650	0
297	20241211	165800	3234482900	12650	12650	12650	12650	0
298	20241211	165700	3234482900	12650	12650	12650	12650	0
299	20241211	165600	3234482900	12650	12650	12650	12650	0
300	20241211	165500	3234482900	12650	12650	12650	12650	0
301	20241211	165400	3234482900	12650	12650	12650	12650	0
302	20241211	165300	3234482900	12650	12650	12650	12650	4834
303	20241211	165200	3234482900	12650	12650	12650	12650	0
304	20241211	165100	3234482900	12650	12650	12650	12650	0
305	20241211	165000	3234482900	12650	12650	12650	12650	0
306	20241211	164900	3234482900	12650	12650	12650	12650	0
307	20241211	164800	3234482900	12650	12650	12650	12650	0
308	20241211	164700	3234482900	12650	12650	12650	12650	0
309	20241211	164600	3234482900	12650	12650	12650	12650	0
310	20241211	164500	3234482900	12650	12650	12650	12650	0
311	20241211	164400	3234482900	12650	12650	12650	12650	0
312	20241211	164300	3234482900	12650	12650	12650	12650	0
313	20241211	164200	3234482900	12650	12650	12650	12650	0
314	20241211	164100	3234482900	12650	12650	12650	12650	0
315	20241211	164000	3234482900	12650	12650	12650	12650	0
316	20241211	163900	3234482900	12650	12650	12650	12650	0
317	20241211	163800	3234482900	12650	12650	12650	12650	0
318	20241211	163700	3234482900	12650	12650	12650	12650	0
319	20241211	163600	3234482900	12650	12650	12650	12650	0
320	20241211	163500	3234482900	12650	12650	12650	12650	0
321	20241211	163400	3234482900	12650	12650	12650	12650	0
322	20241211	163300	3234482900	12650	12650	12650	12650	0
323	20241211	163200	3234482900	12650	12650	12650	12650	0
324	20241211	163100	3234482900	12650	12650	12650	12650	0
325	20241211	163000	3234482900	12650	12650	12650	12650	0
326	20241211	162900	3234482900	12650	12650	12650	12650	0
327	20241211	162800	3234482900	12650	12650	12650	12650	0
328	20241211	162700	3234482900	12650	12650	12650	12650	0
329	20241211	162600	3234482900	12650	12650	12650	12650	0
330	20241211	162500	3234482900	12650	12650	12650	12650	0
331	20241211	162400	3234482900	12650	12650	12650	12650	0
332	20241211	162300	3234482900	12650	12650	12650	12650	4834
333	20241211	162200	3234482900	12650	12650	12650	12650	0
334	20241211	162100	3234482900	12650	12650	12650	12650	0
335	20241211	162000	3234482900	12650	12650	12650	12650	0
336	20241211	161900	3234482900	12650	12650	12650	12650	0
337	20241211	161800	3234482900	12650	12650	12650	12650	0
338	20241211	161700	3234482900	12650	12650	12650	12650	0
339	20241211	161600	3234482900	12650	12650	12650	12650	0
340	20241211	161500	3234482900	12650	12650	12650	12650	0
341	20241211	161400	3234482900	12650	12650	12650	12650	0
342	20241211	161300	3234482900	12650	12650	12650	12650	0
343	20241211	161200	3234482900	12650	12650	12650	12650	0
344	20241211	161100	3234482900	12650	12650	12650	12650	0
345	20241211	161000	3234482900	12650	12650	12650	12650	0
346	20241211	160900	3234482900	12650	12650	12650	12650	0
347	20241211	160800	3234482900	12650	12650	12650	12650	0
348	20241211	160700	3234482900	12650	12650	12650	12650	0
349	20241211	160600	3234482900	12650	12650	12650	12650	0
350	20241211	160500	3234482900	12650	12650	12650	12650	0
351	20241211	160400	3234482900	12650	12650	12650	12650	0
352	20241211	160300	3234482900	12650	12650	12650	12650	0
353	20241211	160200	3234482900	12650	12650	12650	12650	0
354	20241211	160100	3234482900	12650	12650	12650	12650	0
355	20241211	160000	3234482900	12650	12650	12650	12650	0
356	20241211	155900	3234482900	12650	12650	12650	12650	0
357	20241211	155800	3234482900	12650	12650	12650	12650	0
358	20241211	155700	3234482900	12650	12650	12650	12650	0
359	20241211	155600	3234482900	12650	12650	12650	12650	0
360	20241211	155500	3234482900	12650	12650	12650	12650	0
361	20241211	155400	3234482900	12650	12650	12650	12650	0
362	20241211	155300	3234482900	12650	12650	12650	12650	4834
363	20241211	155200	3234482900	12650	12650	12650	12650	0
364	20241211	155100	3234482900	12650	12650	12650	12650	0
365	20241211	155000	3234482900	12650	12650	12650	12650	0
366	20241211	154900	3234482900	12650	12650	12650	12650	0
367	20241211	154800	3234482900	12650	12650	12650	12650	0
368	20241211	154700	3234482900	12650	12650	12650	12650	0
369	20241211	154600	3234482900	12650	12650	12650	12650	0
370	20241211	154500	3234482900	12650	12650	12650	12650	0
371	20241211	154400	3234482900	12650	12650	12650	12650	0
372	20241211	154300	3234482900	12650	12650	12650	12650	0
373	20241211	154200	3234482900	12650	12650	12650	12650	0
374	20241211	154100	3234482900	12650	12650	12650	12650	0
375	20241211	154000	3234482900	12650	12650	12650	12650	0
376	20241211	153900	3234482900	12650	12650	12650	12650	0
377	20241211	153800	3234482900	12650	12650	12650	12650	0
378	20241211	153700	3234482900	12650	12650	12650	12650	0
379	20241211	153600	3234482900	12650	12650	12650	12650	0
380	20241211	153500	3234482900	12650	12650	12650	12650	0
381	20241211	153400	3234482900	12650	12650	12650	12650	0
382	20241211	153300	3234482900	12650	12650	12650	12650	0
383	20241211	153200	3234482900	12650	12650	12650	12650	0
384	20241211	153100	3234482900	12650	12650	12650	12650	0
385	20241211	153000	3234482900	12650	12650	12650	12650	4834
386	20241211	152900	3173332800	12640	12640	12640	12640	0
387	20241211	152800	3173332800	12640	12640	12640	12640	0
388	20241211	152700	3173332800	12640	12640	12640	12640	0
389	20241211	152600	3173332800	12640	12640	12640	12640	0
390	20241211	152500	3173332800	12640	12640	12640	12640	0
391	20241211	152400	3173332800	12640	12640	12640	12640	0
392	20241211	152300	3173332800	12640	12640	12640	12640	0
393	20241211	152200	3173332800	12640	12640	12640	12640	0
394	20241211	152100	3173332800	12640	12640	12640	12640	0
395	20241211	152000	3173332800	12640	12640	12640	12640	0
396	20241211	151900	3173332800	12640	12650	12660	12610	3655
397	20241211	151800	3127112230	12660	12650	12660	12650	123
398	20241211	151700	3125556050	12650	12650	12670	12650	434
399	20241211	151600	3120065820	12650	12660	12670	12650	512
400	20241211	151500	3113583900	12670	12660	12670	12660	1188
401	20241211	151400	3098533060	12660	12660	12660	12650	109
402	20241211	151300	3097153150	12660	12650	12660	12650	511
403	20241211	151200	3090684110	12650	12640	12650	12640	87
404	20241211	151100	3089583910	12630	12630	12630	12630	4
405	20241211	151000	3089533390	12640	12640	12640	12630	634
406	20241211	150900	3081523470	12640	12640	12650	12640	360
407	20241211	150800	3076973060	12650	12640	12650	12640	184
408	20241211	150700	3074645700	12640	12640	12640	12640	261
409	20241211	150600	3071346660	12650	12650	12660	12650	301
410	20241211	150500	3067538550	12650	12650	12660	12650	6
411	20241211	150400	3067462620	12650	12670	12670	12650	204
412	20241211	150300	3064880570	12670	12680	12680	12670	28
413	20241211	150200	3064525800	12670	12670	12670	12670	129
414	20241211	150100	3062891370	12670	12670	12670	12670	7
415	20241211	150000	3062802680	12670	12660	12670	12660	238
416	20241211	145900	3059788670	12670	12660	12670	12640	410
417	20241211	145800	3054597640	12670	12670	12670	12670	1
418	20241211	145700	3054584970	12660	12650	12670	12650	141
419	20241211	145600	3052800120	12660	12680	12680	12660	29
420	20241211	145500	3052432740	12680	12680	12680	12650	223
421	20241211	145400	3049606030	12680	12680	12680	12660	55
422	20241211	145300	3048909170	12680	12700	12700	12680	263
423	20241211	145200	3045572320	12700	12670	12710	12670	899
424	20241211	145100	3034167380	12670	12660	12690	12650	1337
425	20241211	145000	3017214210	12650	12640	12650	12640	660
426	20241211	144900	3008869490	12640	12640	12640	12630	72
427	20241211	144800	3007960110	12630	12620	12630	12620	1112
428	20241211	144700	2993915810	12620	12620	12620	12620	244
429	20241211	144600	2990836530	12610	12610	12610	12610	5
430	20241211	144500	2990773480	12600	12610	12610	12600	168
431	20241211	144400	2988655480	12590	12590	12590	12590	179
432	20241211	144300	2986401870	12590	12590	12590	12590	1
433	20241211	144200	2986389280	12590	12600	12600	12570	155
434	20241211	144100	2984438560	12600	12600	12610	12600	285
435	20241211	144000	2980847470	12630	12590	12630	12590	1182
436	20241211	143900	2965957350	12590	12590	12590	12570	174
437	20241211	143800	2963767230	12590	12590	12590	12590	160
438	20241211	143700	2961752830	12590	12570	12590	12570	507
439	20241211	143600	2955379810	12570	12580	12580	12570	65
440	20241211	143500	2954562720	12570	12580	12580	12570	70
441	20241211	143400	2953682760	12570	12570	12570	12570	75
442	20241211	143300	2952740010	12570	12580	12580	12570	326
443	20241211	143200	2948641190	12570	12560	12580	12560	401
444	20241211	143100	2943599700	12550	12550	12550	12550	69
445	20241211	143000	2942733750	12550	12560	12560	12550	413
446	20241211	142900	2937547480	12560	12550	12560	12550	148
447	20241211	142800	2935688610	12550	12560	12570	12550	236
448	20241211	142700	2932724370	12560	12560	12560	12560	101
449	20241211	142600	2931455810	12560	12560	12580	12560	41
450	20241211	142500	2930940790	12560	12560	12560	12560	77
451	20241211	142400	2929973670	12560	12570	12570	12560	119
452	20241211	142300	2928478600	12570	12560	12570	12560	88
453	20241211	142200	2927373190	12560	12560	12560	12560	31
454	20241211	142100	2926983830	12560	12560	12560	12560	95
455	20241211	142000	2925790630	12570	12570	12570	12570	111
456	20241211	141900	2924395360	12570	12560	12570	12560	80
457	20241211	141800	2923390550	12550	12550	12550	12550	96
458	20241211	141700	2922185750	12550	12560	12560	12550	92
459	20241211	141600	2921030530	12550	12550	12550	12550	73
460	20241211	141500	2920114380	12550	12550	12550	12550	50
461	20241211	141400	2919486880	12540	12550	12550	12540	67
462	20241211	141300	2918646280	12550	12540	12550	12540	259
463	20241211	141200	2915396880	12540	12540	12540	12540	31
464	20241211	141100	2915008140	12530	12530	12530	12530	7
465	20241211	141000	2914920430	12540	12540	12540	12540	88
466	20241211	140900	2913816910	12560	12560	12560	12540	425
467	20241211	140800	2908485730	12560	12550	12560	12550	178
468	20241211	140700	2906250320	12550	12540	12550	12540	160
469	20241211	140600	2904243270	12550	12550	12550	12550	57
470	20241211	140500	2903527920	12550	12550	12550	12550	5
471	20241211	140400	2903465170	12550	12550	12550	12550	26
472	20241211	140300	2903138870	12560	12550	12560	12550	96
473	20241211	140200	2901933800	12540	12540	12540	12540	701
474	20241211	140100	2893143260	12540	12540	12540	12540	31
475	20241211	140000	2892754520	12550	12550	12550	12540	265
476	20241211	135900	2889429450	12550	12550	12550	12550	308
477	20241211	135800	2885564050	12550	12540	12550	12540	280
478	20241211	135700	2882050590	12550	12550	12550	12550	82
479	20241211	135600	2881021490	12540	12550	12550	12540	81
480	20241211	135500	2880005630	12570	12570	12570	12570	22
481	20241211	135400	2879729090	12570	12570	12570	12570	31
482	20241211	135300	2879339420	12570	12570	12570	12570	209
483	20241211	135200	2876712290	12540	12530	12540	12530	95
484	20241211	135100	2875521260	12530	12530	12530	12530	208
485	20241211	135000	2872915020	12530	12530	12530	12530	0
486	20241211	134900	2872915020	12530	12530	12540	12530	121
487	20241211	134800	2871398790	12540	12530	12540	12530	200
488	20241211	134700	2868892040	12540	12540	12540	12540	36
489	20241211	134600	2868440600	12530	12530	12530	12530	98
490	20241211	134500	2867212660	12530	12530	12530	12530	89
491	20241211	134400	2866097490	12530	12530	12530	12530	104
492	20241211	134300	2864794370	12520	12520	12520	12520	32
493	20241211	134200	2864393730	12520	12530	12530	12520	88
494	20241211	134100	2863291900	12520	12530	12530	12520	75
495	20241211	134000	2862352280	12520	12530	12530	12520	29
496	20241211	133900	2861989180	12530	12530	12530	12520	236
497	20241211	133800	2859032320	12530	12540	12540	12530	311
498	20241211	133700	2855135460	12540	12570	12570	12540	84
499	20241211	133600	2854081790	12570	12550	12570	12550	44
500	20241211	133500	2853528950	12540	12540	12540	12540	67
501	20241211	133400	2852688770	12540	12540	12550	12540	122
502	20241211	133300	2851158690	12530	12530	12530	12530	0
503	20241211	133200	2851158690	12530	12540	12540	12530	38
504	20241211	133100	2850682340	12530	12540	12540	12530	262
505	20241211	133000	2847397130	12540	12540	12540	12540	128
506	20241211	132900	2845792010	12540	12540	12540	12540	301
507	20241211	132800	2842017470	12550	12580	12580	12550	535
508	20241211	132700	2835287350	12590	12590	12590	12590	0
509	20241211	132600	2835287350	12590	12580	12590	12580	77
510	20241211	132500	2834318190	12580	12590	12590	12580	38
511	20241211	132400	2833840050	12590	12580	12590	12580	552
512	20241211	132300	2826895840	12580	12590	12590	12580	28
513	20241211	132200	2826543590	12580	12590	12590	12580	21
514	20241211	132100	2826279400	12590	12560	12590	12560	520
515	20241211	132000	2819735880	12570	12550	12570	12540	282
516	20241211	131900	2816193780	12550	12550	12550	12550	42
517	20241211	131800	2815666680	12550	12550	12550	12550	1
518	20241211	131700	2815654130	12530	12540	12540	12530	130
519	20241211	131600	2814024700	12540	12540	12540	12540	74
520	20241211	131500	2813096740	12540	12560	12560	12540	40
521	20241211	131400	2812594580	12540	12550	12550	12540	97
522	20241211	131300	2811377540	12550	12550	12550	12550	76
523	20241211	131200	2810423740	12550	12540	12550	12540	313
524	20241211	131100	2806496590	12540	12540	12550	12540	76
525	20241211	131000	2805543350	12540	12540	12540	12540	69
526	20241211	130900	2804678090	12530	12530	12530	12530	75
527	20241211	130800	2803738340	12530	12530	12530	12530	30
528	20241211	130700	2803362440	12530	12540	12540	12520	98
529	20241211	130600	2802135040	12540	12540	12540	12540	49
530	20241211	130500	2801520580	12540	12540	12540	12540	106
531	20241211	130400	2800191340	12540	12540	12540	12540	0
532	20241211	130300	2800191340	12540	12520	12540	12520	155
533	20241211	130200	2798249350	12520	12530	12530	12520	101
534	20241211	130100	2796984520	12520	12520	12520	12520	10
535	20241211	130000	2796859320	12520	12520	12520	12520	1
536	20241211	125900	2796846800	12520	12530	12530	12520	248
537	20241211	125800	2793741310	12540	12540	12540	12540	3
538	20241211	125700	2793703690	12530	12530	12530	12530	307
539	20241211	125600	2789856980	12530	12530	12540	12530	288
540	20241211	125500	2786247320	12530	12530	12530	12530	3
541	20241211	125400	2786209730	12540	12540	12540	12530	11
542	20241211	125300	2786071820	12520	12520	12520	12520	877
543	20241211	125200	2775091780	12520	12520	12530	12520	164
544	20241211	125100	2773038200	12500	12520	12520	12500	243
545	20241211	125000	2769999650	12500	12500	12500	12500	26
546	20241211	124900	2769674650	12500	12500	12500	12500	71
547	20241211	124800	2768787150	12500	12500	12510	12500	307
548	20241211	124700	2764948610	12500	12500	12510	12500	50
549	20241211	124600	2764323600	12510	12510	12510	12510	3
550	20241211	124500	2764286070	12500	12500	12510	12500	71
551	20241211	124400	2763398560	12500	12500	12520	12500	131
552	20241211	124300	2761760640	12500	12500	12500	12500	18
553	20241211	124200	2761535640	12500	12500	12500	12500	221
554	20241211	124100	2758773140	12510	12520	12520	12510	780
555	20241211	124000	2749009250	12530	12540	12540	12530	431
556	20241211	123900	2743606870	12550	12540	12550	12540	104
557	20241211	123800	2742302670	12540	12540	12550	12540	829
558	20241211	123700	2731906990	12540	12540	12550	12540	153
559	20241211	123600	2729988320	12540	12520	12540	12520	39
560	20241211	123500	2729499810	12530	12520	12550	12520	84
561	20241211	123400	2728447790	12520	12520	12520	12520	77
562	20241211	123300	2727483750	12560	12520	12560	12520	1241
563	20241211	123200	2711946230	12520	12540	12550	12520	629
564	20241211	123100	2704067880	12510	12510	12510	12510	311
565	20241211	123000	2700177270	12510	12530	12540	12510	549
566	20241211	122900	2693300220	12530	12550	12550	12530	11
567	20241211	122800	2693162190	12550	12540	12550	12530	148
568	20241211	122700	2691305590	12540	12550	12550	12540	28
569	20241211	122600	2690954460	12550	12540	12550	12540	5
570	20241211	122500	2690891750	12540	12550	12550	12540	196
571	20241211	122400	2688433670	12560	12560	12560	12560	28
572	20241211	122300	2688081990	12560	12560	12560	12560	3
573	20241211	122200	2688044310	12570	12530	12570	12530	6
574	20241211	122100	2687969030	12540	12540	12560	12540	145
575	20241211	122000	2686149730	12540	12550	12550	12540	81
576	20241211	121900	2685133220	12540	12540	12540	12540	3
577	20241211	121800	2685095600	12540	12550	12550	12540	94
578	20241211	121700	2683916340	12550	12550	12550	12550	1
579	20241211	121600	2683903790	12570	12540	12570	12540	1788
580	20241211	121500	2661480430	12550	12510	12550	12510	1708
581	20241211	121400	2640082370	12510	12510	12510	12510	47
582	20241211	121300	2639494400	12520	12520	12520	12520	34
583	20241211	121200	2639068720	12530	12520	12530	12510	82
584	20241211	121100	2638042280	12520	12510	12520	12510	113
585	20241211	121000	2636628550	12510	12510	12510	12510	158
586	20241211	120900	2634651970	12510	12520	12520	12510	96
587	20241211	120800	2633450080	12520	12520	12520	12520	3
588	20241211	120700	2633412520	12510	12510	12560	12510	148
589	20241211	120600	2631556840	12520	12520	12520	12520	174
590	20241211	120500	2629378360	12520	12530	12530	12520	66
591	20241211	120400	2628552020	12520	12520	12520	12520	200
592	20241211	120300	2626048020	12520	12550	12550	12520	194
593	20241211	120200	2623614100	12550	12550	12550	12550	76
594	20241211	120100	2622660300	12550	12530	12580	12530	370
595	20241211	120000	2618018110	12510	12550	12550	12510	626
596	20241211	115900	2610162890	12560	12560	12560	12560	16
597	20241211	115800	2609961930	12560	12560	12560	12560	155
598	20241211	115700	2608015130	12560	12550	12560	12550	4
599	20241211	115600	2607964920	12550	12550	12550	12550	68
600	20241211	115500	2607111520	12550	12550	12550	12550	77
601	20241211	115400	2606145170	12550	12570	12570	12550	337
602	20241211	115300	2601912180	12570	12580	12580	12570	13
603	20241211	115200	2601748740	12580	12560	12590	12560	65
604	20241211	115100	2600931750	12560	12540	12560	12540	113
605	20241211	115000	2599512870	12550	12550	12550	12550	0
606	20241211	114900	2599512870	12550	12520	12550	12520	108
607	20241211	114800	2598160680	12520	12520	12520	12500	647
608	20241211	114700	2590060280	12520	12500	12520	12500	179
609	20241211	114600	2587822300	12500	12510	12510	12500	129
610	20241211	114500	2586208800	12510	12520	12520	12510	522
611	20241211	114400	2579678350	12520	12520	12520	12520	75
612	20241211	114300	2578739350	12520	12510	12520	12510	31
613	20241211	114200	2578351520	12510	12530	12530	12510	105
614	20241211	114100	2577037350	12530	12530	12530	12530	212
615	20241211	114000	2574380990	12530	12560	12560	12530	48
616	20241211	113900	2573779430	12560	12540	12560	12540	143
617	20241211	113800	2571984790	12560	12560	12560	12560	6
618	20241211	113700	2571909430	12560	12510	12570	12510	71
619	20241211	113600	2571019160	12510	12510	12510	12510	0
620	20241211	113500	2571019160	12510	12530	12530	12510	216
621	20241211	113400	2568315600	12530	12530	12530	12530	118
622	20241211	113300	2566837060	12530	12540	12540	12530	287
623	20241211	113200	2563238130	12540	12540	12540	12540	132
624	20241211	113100	2561582850	12630	12550	12630	12550	96
625	20241211	113000	2560377970	12650	12650	12650	12650	0
626	20241211	112900	2560377970	12650	12550	12650	12540	245
627	20241211	112800	2557293150	12540	12540	12540	12530	98
628	20241211	112700	2556064250	12540	12530	12540	12530	169
629	20241211	112600	2553945790	12530	12460	12530	12460	557
630	20241211	112500	2546967170	12460	12460	12460	12460	528
631	20241211	112400	2540388290	12460	12460	12510	12460	639
632	20241211	112300	2532422800	12450	12450	12500	12450	259
633	20241211	112200	2529192900	12440	12450	12490	12440	967
634	20241211	112100	2517150740	12430	12530	12540	12430	1522
635	20241211	112000	2498163030	12540	12500	12540	12500	507
636	20241211	111900	2491821870	12500	12500	12500	12500	31
637	20241211	111800	2491434370	12500	12540	12540	12500	2760
638	20241211	111700	2456907910	12540	12550	12550	12540	467
639	20241211	111600	2451047880	12550	12560	12560	12550	110
640	20241211	111500	2449667260	12550	12550	12560	12550	275
641	20241211	111400	2446215660	12560	12560	12570	12560	284
642	20241211	111300	2442647620	12570	12580	12580	12570	352
643	20241211	111200	2438221230	12580	12580	12580	12580	57
644	20241211	111100	2437504170	12590	12580	12590	12580	28
645	20241211	111000	2437151680	12590	12600	12600	12590	638
646	20241211	110900	2429113590	12610	12610	12610	12610	400
647	20241211	110800	2424069590	12620	12620	12620	12610	410
648	20241211	110700	2418899190	12620	12630	12630	12610	147
649	20241211	110600	2417044500	12620	12630	12630	12620	323
650	20241211	110500	2412966600	12630	12640	12650	12630	434
651	20241211	110400	2407480590	12640	12640	12640	12640	133
652	20241211	110300	2405799470	12640	12650	12650	12640	183
653	20241211	110200	2403486240	12660	12650	12660	12650	124
654	20241211	110100	2401916700	12650	12650	12650	12650	34
655	20241211	110000	2401486600	12630	12640	12640	12630	137
656	20241211	105900	2399755290	12630	12620	12630	12620	579
657	20241211	105800	2392448290	12620	12630	12630	12610	774
658	20241211	105700	2382680690	12640	12650	12650	12640	504
659	20241211	105600	2376309080	12650	12650	12650	12640	209
660	20241211	105500	2373666570	12640	12660	12660	12640	407
661	20241211	105400	2368516160	12650	12630	12650	12630	236
662	20241211	105300	2365533080	12620	12670	12670	12620	1846
663	20241211	105200	2342184260	12670	12680	12680	12670	401
664	20241211	105100	2337101670	12680	12680	12680	12680	5
665	20241211	105000	2337038270	12690	12690	12690	12690	86
666	20241211	104900	2335946930	12690	12700	12700	12690	111
667	20241211	104800	2334537940	12700	12710	12710	12700	783
668	20241211	104700	2324592510	12710	12720	12720	12710	54
669	20241211	104600	2323906070	12720	12740	12740	12720	573
670	20241211	104500	2316611390	12750	12740	12750	12740	84
671	20241211	104400	2315541160	12730	12750	12750	12730	481
672	20241211	104300	2309408950	12740	12730	12740	12730	180
673	20241211	104200	2307116280	12730	12720	12730	12700	650
674	20241211	104100	2298853240	12720	12690	12720	12680	634
675	20241211	104000	2290801060	12700	12700	12700	12700	92
676	20241211	103900	2289632660	12690	12680	12690	12680	38
677	20241211	103800	2289150720	12680	12670	12680	12670	1698
678	20241211	103700	2267621070	12670	12660	12670	12660	931
679	20241211	103600	2255826240	12660	12670	12670	12660	347
680	20241211	103500	2251431590	12660	12670	12680	12660	1718
681	20241211	103400	2229659000	12670	12660	12670	12660	137
682	20241211	103300	2227924550	12660	12660	12660	12660	75
683	20241211	103200	2226975050	12650	12640	12650	12640	125
684	20241211	103100	2225394720	12650	12660	12660	12640	408
685	20241211	103000	2220231650	12660	12610	12660	12610	1691
686	20241211	102900	2198875190	12610	12630	12640	12610	1085
687	20241211	102800	2185180110	12630	12640	12640	12630	612
688	20241211	102700	2177446810	12640	12660	12660	12640	1922
689	20241211	102600	2153138620	12660	12660	12670	12660	250
690	20241211	102500	2149973570	12660	12700	12700	12660	2352
691	20241211	102400	2120157260	12700	12730	12730	12700	676
692	20241211	102300	2111570220	12730	12720	12730	12710	1007
693	20241211	102200	2098770300	12760	12720	12760	12720	320
694	20241211	102100	2094695720	12720	12730	12730	12710	3271
695	20241211	102000	2053120550	12730	12730	12760	12730	69
696	20241211	101900	2052240520	12700	12700	12710	12700	105
697	20241211	101800	2050906980	12700	12690	12710	12690	896
698	20241211	101700	2039527290	12700	12690	12700	12690	223
699	20241211	101600	2036695540	12690	12700	12700	12690	449
700	20241211	101500	2030994040	12700	12720	12720	12700	3289
701	20241211	101400	1989191510	12720	12720	12720	12720	111
702	20241211	101300	1987779590	12710	12700	12710	12700	3359
703	20241211	101200	1945087040	12680	12700	12710	12670	8722
704	20241211	101100	1834484440	12700	12730	12730	12700	873
705	20241211	101000	1823388770	12730	12730	12730	12730	421
706	20241211	100900	1818029440	12720	12730	12730	12720	138
707	20241211	100800	1816274070	12730	12730	12730	12730	6
708	20241211	100700	1816197690	12750	12740	12750	12740	71
709	20241211	100600	1815293140	12750	12750	12760	12700	4104
710	20241211	100500	1763084590	12750	12750	12750	12750	10
711	20241211	100400	1762957090	12760	12760	12760	12760	208
712	20241211	100300	1760303010	12760	12750	12770	12740	294
713	20241211	100200	1756554680	12750	12750	12750	12740	143
714	20241211	100100	1754731680	12750	12730	12750	12730	78
715	20241211	100000	1753737480	12730	12750	12770	12710	3256
716	20241211	095900	1712345610	12730	12750	12750	12730	2347
717	20241211	095800	1682438390	12750	12740	12780	12740	369
718	20241211	095700	1677735900	12730	12770	12770	12730	763
719	20241211	095600	1668015780	12770	12780	12790	12770	1665
720	20241211	095500	1646746840	12780	12800	12800	12780	17
721	20241211	095400	1646529410	12800	12790	12800	12770	1800
722	20241211	095300	1623513110	12790	12780	12800	12780	191
723	20241211	095200	1621070360	12770	12770	12780	12770	619
724	20241211	095100	1613165630	12750	12760	12760	12750	205
725	20241211	095000	1610550400	12770	12750	12770	12750	288
726	20241211	094900	1606876000	12760	12760	12770	12750	463
727	20241211	094800	1600966770	12750	12730	12750	12730	166
728	20241211	094700	1598851660	12730	12740	12740	12730	1749
729	20241211	094600	1576584700	12740	12770	12770	12740	4202
730	20241211	094500	1523004410	12770	12810	12810	12760	2246
731	20241211	094400	1494291480	12820	12840	12850	12820	1125
732	20241211	094300	1479853930	12840	12860	12860	12840	542
733	20241211	094200	1472889910	12850	12840	12850	12840	708
734	20241211	094100	1463793280	12840	12850	12860	12840	126
735	20241211	094000	1462175090	12860	12870	12870	12850	276
736	20241211	093900	1458626180	12870	12830	12870	12830	293
737	20241211	093800	1454863040	12850	12830	12850	12800	203
738	20241211	093700	1452260750	12830	12830	12830	12820	706
739	20241211	093600	1443207220	12830	12840	12860	12820	590
740	20241211	093500	1435631550	12830	12870	12910	12830	1572
741	20241211	093400	1415426980	12910	12890	12920	12880	2058
742	20241211	093300	1388877000	12900	12930	12950	12900	1516
743	20241211	093200	1369301850	12920	12940	12970	12920	9009
744	20241211	093100	1252588340	12920	12850	12940	12850	5971
745	20241211	093000	1175548180	12850	12850	12860	12830	3426
746	20241211	092900	1131538290	12850	12790	12850	12790	4080
747	20241211	092800	1079202450	12790	12760	12790	12760	1585
748	20241211	092700	1058966960	12760	12790	12790	12760	774
749	20241211	092600	1049073380	12770	12790	12800	12760	1276
750	20241211	092500	1032768100	12790	12790	12790	12760	348
751	20241211	092400	1028317860	12800	12800	12800	12800	358
752	20241211	092300	1023735460	12820	12710	12830	12710	11199
753	20241211	092200	880631190	12750	12730	12750	12710	1836
754	20241211	092100	857273130	12720	12770	12770	12710	354
755	20241211	092000	852772150	12710	12780	12780	12710	1738
756	20241211	091900	830594130	12800	12770	12800	12770	2547
757	20241211	091800	798020140	12800	12750	12810	12750	2241
758	20241211	091700	769375280	12750	12690	12750	12670	2125
759	20241211	091600	742323250	12680	12690	12690	12680	317
760	20241211	091500	738303090	12680	12700	12700	12680	106
761	20241211	091400	736956990	12700	12670	12700	12670	1011
762	20241211	091300	724136250	12700	12690	12740	12670	6604
763	20241211	091200	640311270	12700	12750	12760	12660	1764
764	20241211	091100	617852840	12750	12680	12750	12650	1264
765	20241211	091000	601799150	12700	12750	12760	12690	6066
766	20241211	090900	524514720	12750	12800	12820	12750	3911
767	20241211	090800	474554990	12800	12630	12840	12630	7893
768	20241211	090700	373999330	12630	12460	12630	12460	1525
769	20241211	090600	354785450	12460	12340	12500	12340	2868
770	20241211	090500	319092420	12340	12340	12360	12340	318
771	20241211	090400	315162480	12340	12340	12360	12330	399
772	20241211	090300	310240850	12340	12360	12390	12330	948
773	20241211	090200	298527920	12350	12390	12420	12350	2175
774	20241211	090100	271614990	12390	12410	12480	12390	4185
775	20241211	090000	219671630	12390	12670	12670	12390	17430