KissMeData/461300/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	215200	1398406030	12830	12830	12830	12830	1053
3	20241204	215100	1398406030	12830	12830	12830	12830	0
4	20241204	215000	1398406030	12830	12830	12830	12830	0
5	20241204	214900	1398406030	12830	12830	12830	12830	0
6	20241204	214800	1398406030	12830	12830	12830	12830	0
7	20241204	214700	1398406030	12830	12830	12830	12830	0
8	20241204	214600	1398406030	12830	12830	12830	12830	0
9	20241204	214500	1398406030	12830	12830	12830	12830	0
10	20241204	214400	1398406030	12830	12830	12830	12830	0
11	20241204	214300	1398406030	12830	12830	12830	12830	0
12	20241204	214200	1398406030	12830	12830	12830	12830	0
13	20241204	214100	1398406030	12830	12830	12830	12830	0
14	20241204	214000	1398406030	12830	12830	12830	12830	0
15	20241204	213900	1398406030	12830	12830	12830	12830	0
16	20241204	213800	1398406030	12830	12830	12830	12830	0
17	20241204	213700	1398406030	12830	12830	12830	12830	0
18	20241204	213600	1398406030	12830	12830	12830	12830	0
19	20241204	213500	1398406030	12830	12830	12830	12830	0
20	20241204	213400	1398406030	12830	12830	12830	12830	0
21	20241204	213300	1398406030	12830	12830	12830	12830	0
22	20241204	213200	1398406030	12830	12830	12830	12830	0
23	20241204	213100	1398406030	12830	12830	12830	12830	0
24	20241204	213000	1398406030	12830	12830	12830	12830	0
25	20241204	212900	1398406030	12830	12830	12830	12830	0
26	20241204	212800	1398406030	12830	12830	12830	12830	0
27	20241204	212700	1398406030	12830	12830	12830	12830	0
28	20241204	212600	1398406030	12830	12830	12830	12830	0
29	20241204	212500	1398406030	12830	12830	12830	12830	0
30	20241204	212400	1398406030	12830	12830	12830	12830	0
31	20241204	212300	1398406030	12830	12830	12830	12830	0
32	20241204	212200	1398406030	12830	12830	12830	12830	1053
33	20241204	212100	1398406030	12830	12830	12830	12830	0
34	20241204	212000	1398406030	12830	12830	12830	12830	0
35	20241204	211900	1398406030	12830	12830	12830	12830	0
36	20241204	211800	1398406030	12830	12830	12830	12830	0
37	20241204	211700	1398406030	12830	12830	12830	12830	0
38	20241204	211600	1398406030	12830	12830	12830	12830	0
39	20241204	211500	1398406030	12830	12830	12830	12830	0
40	20241204	211400	1398406030	12830	12830	12830	12830	0
41	20241204	211300	1398406030	12830	12830	12830	12830	0
42	20241204	211200	1398406030	12830	12830	12830	12830	0
43	20241204	211100	1398406030	12830	12830	12830	12830	0
44	20241204	211000	1398406030	12830	12830	12830	12830	0
45	20241204	210900	1398406030	12830	12830	12830	12830	0
46	20241204	210800	1398406030	12830	12830	12830	12830	0
47	20241204	210700	1398406030	12830	12830	12830	12830	0
48	20241204	210600	1398406030	12830	12830	12830	12830	0
49	20241204	210500	1398406030	12830	12830	12830	12830	0
50	20241204	210400	1398406030	12830	12830	12830	12830	0
51	20241204	210300	1398406030	12830	12830	12830	12830	0
52	20241204	210200	1398406030	12830	12830	12830	12830	0
53	20241204	210100	1398406030	12830	12830	12830	12830	0
54	20241204	210000	1398406030	12830	12830	12830	12830	0
55	20241204	205900	1398406030	12830	12830	12830	12830	0
56	20241204	205800	1398406030	12830	12830	12830	12830	0
57	20241204	205700	1398406030	12830	12830	12830	12830	0
58	20241204	205600	1398406030	12830	12830	12830	12830	0
59	20241204	205500	1398406030	12830	12830	12830	12830	0
60	20241204	205400	1398406030	12830	12830	12830	12830	0
61	20241204	205300	1398406030	12830	12830	12830	12830	0
62	20241204	205200	1398406030	12830	12830	12830	12830	1053
63	20241204	205100	1398406030	12830	12830	12830	12830	0
64	20241204	205000	1398406030	12830	12830	12830	12830	0
65	20241204	204900	1398406030	12830	12830	12830	12830	0
66	20241204	204800	1398406030	12830	12830	12830	12830	0
67	20241204	204700	1398406030	12830	12830	12830	12830	0
68	20241204	204600	1398406030	12830	12830	12830	12830	0
69	20241204	204500	1398406030	12830	12830	12830	12830	0
70	20241204	204400	1398406030	12830	12830	12830	12830	0
71	20241204	204300	1398406030	12830	12830	12830	12830	0
72	20241204	204200	1398406030	12830	12830	12830	12830	0
73	20241204	204100	1398406030	12830	12830	12830	12830	0
74	20241204	204000	1398406030	12830	12830	12830	12830	0
75	20241204	203900	1398406030	12830	12830	12830	12830	0
76	20241204	203800	1398406030	12830	12830	12830	12830	0
77	20241204	203700	1398406030	12830	12830	12830	12830	0
78	20241204	203600	1398406030	12830	12830	12830	12830	0
79	20241204	203500	1398406030	12830	12830	12830	12830	0
80	20241204	203400	1398406030	12830	12830	12830	12830	0
81	20241204	203300	1398406030	12830	12830	12830	12830	0
82	20241204	203200	1398406030	12830	12830	12830	12830	0
83	20241204	203100	1398406030	12830	12830	12830	12830	0
84	20241204	203000	1398406030	12830	12830	12830	12830	0
85	20241204	202900	1398406030	12830	12830	12830	12830	0
86	20241204	202800	1398406030	12830	12830	12830	12830	0
87	20241204	202700	1398406030	12830	12830	12830	12830	0
88	20241204	202600	1398406030	12830	12830	12830	12830	0
89	20241204	202500	1398406030	12830	12830	12830	12830	0
90	20241204	202400	1398406030	12830	12830	12830	12830	0
91	20241204	202300	1398406030	12830	12830	12830	12830	0
92	20241204	202200	1398406030	12830	12830	12830	12830	1053
93	20241204	202100	1398406030	12830	12830	12830	12830	0
94	20241204	202000	1398406030	12830	12830	12830	12830	0
95	20241204	201900	1398406030	12830	12830	12830	12830	0
96	20241204	201800	1398406030	12830	12830	12830	12830	0
97	20241204	201700	1398406030	12830	12830	12830	12830	0
98	20241204	201600	1398406030	12830	12830	12830	12830	0
99	20241204	201500	1398406030	12830	12830	12830	12830	0
100	20241204	201400	1398406030	12830	12830	12830	12830	0
101	20241204	201300	1398406030	12830	12830	12830	12830	0
102	20241204	201200	1398406030	12830	12830	12830	12830	0
103	20241204	201100	1398406030	12830	12830	12830	12830	0
104	20241204	201000	1398406030	12830	12830	12830	12830	0
105	20241204	200900	1398406030	12830	12830	12830	12830	0
106	20241204	200800	1398406030	12830	12830	12830	12830	0
107	20241204	200700	1398406030	12830	12830	12830	12830	0
108	20241204	200600	1398406030	12830	12830	12830	12830	0
109	20241204	200500	1398406030	12830	12830	12830	12830	0
110	20241204	200400	1398406030	12830	12830	12830	12830	0
111	20241204	200300	1398406030	12830	12830	12830	12830	0
112	20241204	200200	1398406030	12830	12830	12830	12830	0
113	20241204	200100	1398406030	12830	12830	12830	12830	0
114	20241204	200000	1398406030	12830	12830	12830	12830	0
115	20241204	195900	1398406030	12830	12830	12830	12830	0
116	20241204	195800	1398406030	12830	12830	12830	12830	0
117	20241204	195700	1398406030	12830	12830	12830	12830	0
118	20241204	195600	1398406030	12830	12830	12830	12830	0
119	20241204	195500	1398406030	12830	12830	12830	12830	0
120	20241204	195400	1398406030	12830	12830	12830	12830	0
121	20241204	195300	1398406030	12830	12830	12830	12830	0
122	20241204	195200	1398406030	12830	12830	12830	12830	1053
123	20241204	195100	1398406030	12830	12830	12830	12830	0
124	20241204	195000	1398406030	12830	12830	12830	12830	0
125	20241204	194900	1398406030	12830	12830	12830	12830	0
126	20241204	194800	1398406030	12830	12830	12830	12830	0
127	20241204	194700	1398406030	12830	12830	12830	12830	0
128	20241204	194600	1398406030	12830	12830	12830	12830	0
129	20241204	194500	1398406030	12830	12830	12830	12830	0
130	20241204	194400	1398406030	12830	12830	12830	12830	0
131	20241204	194300	1398406030	12830	12830	12830	12830	0
132	20241204	194200	1398406030	12830	12830	12830	12830	0
133	20241204	194100	1398406030	12830	12830	12830	12830	0
134	20241204	194000	1398406030	12830	12830	12830	12830	0
135	20241204	193900	1398406030	12830	12830	12830	12830	0
136	20241204	193800	1398406030	12830	12830	12830	12830	0
137	20241204	193700	1398406030	12830	12830	12830	12830	0
138	20241204	193600	1398406030	12830	12830	12830	12830	0
139	20241204	193500	1398406030	12830	12830	12830	12830	0
140	20241204	193400	1398406030	12830	12830	12830	12830	0
141	20241204	193300	1398406030	12830	12830	12830	12830	0
142	20241204	193200	1398406030	12830	12830	12830	12830	0
143	20241204	193100	1398406030	12830	12830	12830	12830	0
144	20241204	193000	1398406030	12830	12830	12830	12830	0
145	20241204	192900	1398406030	12830	12830	12830	12830	0
146	20241204	192800	1398406030	12830	12830	12830	12830	0
147	20241204	192700	1398406030	12830	12830	12830	12830	0
148	20241204	192600	1398406030	12830	12830	12830	12830	0
149	20241204	192500	1398406030	12830	12830	12830	12830	0
150	20241204	192400	1398406030	12830	12830	12830	12830	0
151	20241204	192300	1398406030	12830	12830	12830	12830	0
152	20241204	192200	1398406030	12830	12830	12830	12830	1053
153	20241204	192100	1398406030	12830	12830	12830	12830	0
154	20241204	192000	1398406030	12830	12830	12830	12830	0
155	20241204	191900	1398406030	12830	12830	12830	12830	0
156	20241204	191800	1398406030	12830	12830	12830	12830	0
157	20241204	191700	1398406030	12830	12830	12830	12830	0
158	20241204	191600	1398406030	12830	12830	12830	12830	0
159	20241204	191500	1398406030	12830	12830	12830	12830	0
160	20241204	191400	1398406030	12830	12830	12830	12830	0
161	20241204	191300	1398406030	12830	12830	12830	12830	0
162	20241204	191200	1398406030	12830	12830	12830	12830	0
163	20241204	191100	1398406030	12830	12830	12830	12830	0
164	20241204	191000	1398406030	12830	12830	12830	12830	0
165	20241204	190900	1398406030	12830	12830	12830	12830	0
166	20241204	190800	1398406030	12830	12830	12830	12830	0
167	20241204	190700	1398406030	12830	12830	12830	12830	0
168	20241204	190600	1398406030	12830	12830	12830	12830	0
169	20241204	190500	1398406030	12830	12830	12830	12830	0
170	20241204	190400	1398406030	12830	12830	12830	12830	0
171	20241204	190300	1398406030	12830	12830	12830	12830	0
172	20241204	190200	1398406030	12830	12830	12830	12830	0
173	20241204	190100	1398406030	12830	12830	12830	12830	0
174	20241204	190000	1398406030	12830	12830	12830	12830	0
175	20241204	185900	1398406030	12830	12830	12830	12830	0
176	20241204	185800	1398406030	12830	12830	12830	12830	0
177	20241204	185700	1398406030	12830	12830	12830	12830	0
178	20241204	185600	1398406030	12830	12830	12830	12830	0
179	20241204	185500	1398406030	12830	12830	12830	12830	0
180	20241204	185400	1398406030	12830	12830	12830	12830	0
181	20241204	185300	1398406030	12830	12830	12830	12830	0
182	20241204	185200	1398406030	12830	12830	12830	12830	1053
183	20241204	185100	1398406030	12830	12830	12830	12830	0
184	20241204	185000	1398406030	12830	12830	12830	12830	0
185	20241204	184900	1398406030	12830	12830	12830	12830	0
186	20241204	184800	1398406030	12830	12830	12830	12830	0
187	20241204	184700	1398406030	12830	12830	12830	12830	0
188	20241204	184600	1398406030	12830	12830	12830	12830	0
189	20241204	184500	1398406030	12830	12830	12830	12830	0
190	20241204	184400	1398406030	12830	12830	12830	12830	0
191	20241204	184300	1398406030	12830	12830	12830	12830	0
192	20241204	184200	1398406030	12830	12830	12830	12830	0
193	20241204	184100	1398406030	12830	12830	12830	12830	0
194	20241204	184000	1398406030	12830	12830	12830	12830	0
195	20241204	183900	1398406030	12830	12830	12830	12830	0
196	20241204	183800	1398406030	12830	12830	12830	12830	0
197	20241204	183700	1398406030	12830	12830	12830	12830	0
198	20241204	183600	1398406030	12830	12830	12830	12830	0
199	20241204	183500	1398406030	12830	12830	12830	12830	0
200	20241204	183400	1398406030	12830	12830	12830	12830	0
201	20241204	183300	1398406030	12830	12830	12830	12830	0
202	20241204	183200	1398406030	12830	12830	12830	12830	0
203	20241204	183100	1398406030	12830	12830	12830	12830	0
204	20241204	183000	1398406030	12830	12830	12830	12830	0
205	20241204	182900	1398406030	12830	12830	12830	12830	0
206	20241204	182800	1398406030	12830	12830	12830	12830	0
207	20241204	182700	1398406030	12830	12830	12830	12830	0
208	20241204	182600	1398406030	12830	12830	12830	12830	0
209	20241204	182500	1398406030	12830	12830	12830	12830	0
210	20241204	182400	1398406030	12830	12830	12830	12830	0
211	20241204	182300	1398406030	12830	12830	12830	12830	0
212	20241204	182200	1398406030	12830	12830	12830	12830	1053
213	20241204	182100	1398406030	12830	12830	12830	12830	0
214	20241204	182000	1398406030	12830	12830	12830	12830	0
215	20241204	181900	1398406030	12830	12830	12830	12830	0
216	20241204	181800	1398406030	12830	12830	12830	12830	0
217	20241204	181700	1398406030	12830	12830	12830	12830	0
218	20241204	181600	1398406030	12830	12830	12830	12830	0
219	20241204	181500	1398406030	12830	12830	12830	12830	0
220	20241204	181400	1398406030	12830	12830	12830	12830	0
221	20241204	181300	1398406030	12830	12830	12830	12830	0
222	20241204	181200	1398406030	12830	12830	12830	12830	0
223	20241204	181100	1398406030	12830	12830	12830	12830	0
224	20241204	181000	1398406030	12830	12830	12830	12830	0
225	20241204	180900	1398406030	12830	12830	12830	12830	0
226	20241204	180800	1398406030	12830	12830	12830	12830	0
227	20241204	180700	1398406030	12830	12830	12830	12830	0
228	20241204	180600	1398406030	12830	12830	12830	12830	0
229	20241204	180500	1398406030	12830	12830	12830	12830	0
230	20241204	180400	1398406030	12830	12830	12830	12830	0
231	20241204	180300	1398406030	12830	12830	12830	12830	0
232	20241204	180200	1398406030	12830	12830	12830	12830	0
233	20241204	180100	1398406030	12830	12830	12830	12830	0
234	20241204	180000	1398406030	12830	12830	12830	12830	0
235	20241204	175900	1398406030	12830	12830	12830	12830	0
236	20241204	175800	1398406030	12830	12830	12830	12830	0
237	20241204	175700	1398406030	12830	12830	12830	12830	0
238	20241204	175600	1398406030	12830	12830	12830	12830	0
239	20241204	175500	1398406030	12830	12830	12830	12830	0
240	20241204	175400	1398406030	12830	12830	12830	12830	0
241	20241204	175300	1398406030	12830	12830	12830	12830	0
242	20241204	175200	1398406030	12830	12830	12830	12830	1053
243	20241204	175100	1398406030	12830	12830	12830	12830	0
244	20241204	175000	1398406030	12830	12830	12830	12830	0
245	20241204	174900	1398406030	12830	12830	12830	12830	0
246	20241204	174800	1398406030	12830	12830	12830	12830	0
247	20241204	174700	1398406030	12830	12830	12830	12830	0
248	20241204	174600	1398406030	12830	12830	12830	12830	0
249	20241204	174500	1398406030	12830	12830	12830	12830	0
250	20241204	174400	1398406030	12830	12830	12830	12830	0
251	20241204	174300	1398406030	12830	12830	12830	12830	0
252	20241204	174200	1398406030	12830	12830	12830	12830	0
253	20241204	174100	1398406030	12830	12830	12830	12830	0
254	20241204	174000	1398406030	12830	12830	12830	12830	0
255	20241204	173900	1398406030	12830	12830	12830	12830	0
256	20241204	173800	1398406030	12830	12830	12830	12830	0
257	20241204	173700	1398406030	12830	12830	12830	12830	0
258	20241204	173600	1398406030	12830	12830	12830	12830	0
259	20241204	173500	1398406030	12830	12830	12830	12830	0
260	20241204	173400	1398406030	12830	12830	12830	12830	0
261	20241204	173300	1398406030	12830	12830	12830	12830	0
262	20241204	173200	1398406030	12830	12830	12830	12830	0
263	20241204	173100	1398406030	12830	12830	12830	12830	0
264	20241204	173000	1398406030	12830	12830	12830	12830	0
265	20241204	172900	1398406030	12830	12830	12830	12830	0
266	20241204	172800	1398406030	12830	12830	12830	12830	0
267	20241204	172700	1398406030	12830	12830	12830	12830	0
268	20241204	172600	1398406030	12830	12830	12830	12830	0
269	20241204	172500	1398406030	12830	12830	12830	12830	0
270	20241204	172400	1398406030	12830	12830	12830	12830	0
271	20241204	172300	1398406030	12830	12830	12830	12830	0
272	20241204	172200	1398406030	12830	12830	12830	12830	1053
273	20241204	172100	1398406030	12830	12830	12830	12830	0
274	20241204	172000	1398406030	12830	12830	12830	12830	0
275	20241204	171900	1398406030	12830	12830	12830	12830	0
276	20241204	171800	1398406030	12830	12830	12830	12830	0
277	20241204	171700	1398406030	12830	12830	12830	12830	0
278	20241204	171600	1398406030	12830	12830	12830	12830	0
279	20241204	171500	1398406030	12830	12830	12830	12830	0
280	20241204	171400	1398406030	12830	12830	12830	12830	0
281	20241204	171300	1398406030	12830	12830	12830	12830	0
282	20241204	171200	1398406030	12830	12830	12830	12830	0
283	20241204	171100	1398406030	12830	12830	12830	12830	0
284	20241204	171000	1398406030	12830	12830	12830	12830	0
285	20241204	170900	1398406030	12830	12830	12830	12830	0
286	20241204	170800	1398406030	12830	12830	12830	12830	0
287	20241204	170700	1398406030	12830	12830	12830	12830	0
288	20241204	170600	1398406030	12830	12830	12830	12830	0
289	20241204	170500	1398406030	12830	12830	12830	12830	0
290	20241204	170400	1398406030	12830	12830	12830	12830	0
291	20241204	170300	1398406030	12830	12830	12830	12830	0
292	20241204	170200	1398406030	12830	12830	12830	12830	0
293	20241204	170100	1398406030	12830	12830	12830	12830	0
294	20241204	170000	1398406030	12830	12830	12830	12830	0
295	20241204	165900	1398406030	12830	12830	12830	12830	0
296	20241204	165800	1398406030	12830	12830	12830	12830	0
297	20241204	165700	1398406030	12830	12830	12830	12830	0
298	20241204	165600	1398406030	12830	12830	12830	12830	0
299	20241204	165500	1398406030	12830	12830	12830	12830	0
300	20241204	165400	1398406030	12830	12830	12830	12830	0
301	20241204	165300	1398406030	12830	12830	12830	12830	0
302	20241204	165200	1398406030	12830	12830	12830	12830	1053
303	20241204	165100	1398406030	12830	12830	12830	12830	0
304	20241204	165000	1398406030	12830	12830	12830	12830	0
305	20241204	164900	1398406030	12830	12830	12830	12830	0
306	20241204	164800	1398406030	12830	12830	12830	12830	0
307	20241204	164700	1398406030	12830	12830	12830	12830	0
308	20241204	164600	1398406030	12830	12830	12830	12830	0
309	20241204	164500	1398406030	12830	12830	12830	12830	0
310	20241204	164400	1398406030	12830	12830	12830	12830	0
311	20241204	164300	1398406030	12830	12830	12830	12830	0
312	20241204	164200	1398406030	12830	12830	12830	12830	0
313	20241204	164100	1398406030	12830	12830	12830	12830	0
314	20241204	164000	1398406030	12830	12830	12830	12830	0
315	20241204	163900	1398406030	12830	12830	12830	12830	0
316	20241204	163800	1398406030	12830	12830	12830	12830	0
317	20241204	163700	1398406030	12830	12830	12830	12830	0
318	20241204	163600	1398406030	12830	12830	12830	12830	0
319	20241204	163500	1398406030	12830	12830	12830	12830	0
320	20241204	163400	1398406030	12830	12830	12830	12830	0
321	20241204	163300	1398406030	12830	12830	12830	12830	0
322	20241204	163200	1398406030	12830	12830	12830	12830	0
323	20241204	163100	1398406030	12830	12830	12830	12830	0
324	20241204	163000	1398406030	12830	12830	12830	12830	0
325	20241204	162900	1398406030	12830	12830	12830	12830	0
326	20241204	162800	1398406030	12830	12830	12830	12830	0
327	20241204	162700	1398406030	12830	12830	12830	12830	0
328	20241204	162600	1398406030	12830	12830	12830	12830	0
329	20241204	162500	1398406030	12830	12830	12830	12830	0
330	20241204	162400	1398406030	12830	12830	12830	12830	0
331	20241204	162300	1398406030	12830	12830	12830	12830	0
332	20241204	162200	1398406030	12830	12830	12830	12830	1053
333	20241204	162100	1398406030	12830	12830	12830	12830	0
334	20241204	162000	1398406030	12830	12830	12830	12830	0
335	20241204	161900	1398406030	12830	12830	12830	12830	0
336	20241204	161800	1398406030	12830	12830	12830	12830	0
337	20241204	161700	1398406030	12830	12830	12830	12830	0
338	20241204	161600	1398406030	12830	12830	12830	12830	0
339	20241204	161500	1398406030	12830	12830	12830	12830	0
340	20241204	161400	1398406030	12830	12830	12830	12830	0
341	20241204	161300	1398406030	12830	12830	12830	12830	0
342	20241204	161200	1398406030	12830	12830	12830	12830	0
343	20241204	161100	1398406030	12830	12830	12830	12830	0
344	20241204	161000	1398406030	12830	12830	12830	12830	0
345	20241204	160900	1398406030	12830	12830	12830	12830	0
346	20241204	160800	1398406030	12830	12830	12830	12830	0
347	20241204	160700	1398406030	12830	12830	12830	12830	0
348	20241204	160600	1398406030	12830	12830	12830	12830	0
349	20241204	160500	1398406030	12830	12830	12830	12830	0
350	20241204	160400	1398406030	12830	12830	12830	12830	0
351	20241204	160300	1398406030	12830	12830	12830	12830	0
352	20241204	160200	1398406030	12830	12830	12830	12830	0
353	20241204	160100	1398406030	12830	12830	12830	12830	0
354	20241204	160000	1398406030	12830	12830	12830	12830	0
355	20241204	155900	1398406030	12830	12830	12830	12830	0
356	20241204	155800	1398406030	12830	12830	12830	12830	0
357	20241204	155700	1398406030	12830	12830	12830	12830	0
358	20241204	155600	1398406030	12830	12830	12830	12830	0
359	20241204	155500	1398406030	12830	12830	12830	12830	0
360	20241204	155400	1398406030	12830	12830	12830	12830	0
361	20241204	155300	1398406030	12830	12830	12830	12830	0
362	20241204	155200	1398406030	12830	12830	12830	12830	1053
363	20241204	155100	1398406030	12830	12830	12830	12830	0
364	20241204	155000	1398406030	12830	12830	12830	12830	0
365	20241204	154900	1398406030	12830	12830	12830	12830	0
366	20241204	154800	1398406030	12830	12830	12830	12830	0
367	20241204	154700	1398406030	12830	12830	12830	12830	0
368	20241204	154600	1398406030	12830	12830	12830	12830	0
369	20241204	154500	1398406030	12830	12830	12830	12830	0
370	20241204	154400	1398406030	12830	12830	12830	12830	0
371	20241204	154300	1398406030	12830	12830	12830	12830	0
372	20241204	154200	1398406030	12830	12830	12830	12830	0
373	20241204	154100	1398406030	12830	12830	12830	12830	0
374	20241204	154000	1398406030	12830	12830	12830	12830	0
375	20241204	153900	1398406030	12830	12830	12830	12830	0
376	20241204	153800	1398406030	12830	12830	12830	12830	0
377	20241204	153700	1398406030	12830	12830	12830	12830	0
378	20241204	153600	1398406030	12830	12830	12830	12830	0
379	20241204	153500	1398406030	12830	12830	12830	12830	0
380	20241204	153400	1398406030	12830	12830	12830	12830	0
381	20241204	153300	1398406030	12830	12830	12830	12830	0
382	20241204	153200	1398406030	12830	12830	12830	12830	0
383	20241204	153100	1398406030	12830	12830	12830	12830	0
384	20241204	153000	1398406030	12830	12830	12830	12830	1053
385	20241204	152900	1384896040	13000	13000	13000	13000	0
386	20241204	152800	1384896040	13000	13000	13000	13000	0
387	20241204	152700	1384896040	13000	13000	13000	13000	0
388	20241204	152600	1384896040	13000	13000	13000	13000	0
389	20241204	152500	1384896040	13000	13000	13000	13000	0
390	20241204	152400	1384896040	13000	13000	13000	13000	0
391	20241204	152300	1384896040	13000	13000	13000	13000	0
392	20241204	152200	1384896040	13000	13000	13000	13000	0
393	20241204	152100	1384896040	13000	13000	13000	13000	0
394	20241204	152000	1384896040	13000	13000	13000	13000	0
395	20241204	151900	1384896040	13000	12980	13000	12980	184
396	20241204	151800	1382504810	12980	12980	12980	12900	6
397	20241204	151700	1382427020	12930	12930	12930	12930	50
398	20241204	151600	1381780520	12990	12990	12990	12990	244
399	20241204	151500	1378610960	12910	12910	12910	12910	0
400	20241204	151400	1378610960	12910	12910	12910	12910	816
401	20241204	151300	1368076400	12910	12910	12910	12910	1
402	20241204	151200	1368063490	12910	12890	12910	12880	274
403	20241204	151100	1364526240	12890	12910	12910	12890	2
404	20241204	151000	1364500440	12910	12910	12910	12910	0
405	20241204	150900	1364500440	12910	12910	12910	12910	215
406	20241204	150800	1361724790	12840	12840	12840	12840	0
407	20241204	150700	1361724790	12840	12840	12840	12840	9
408	20241204	150600	1361609230	12840	12840	12840	12840	9
409	20241204	150500	1361493670	12910	12910	12910	12910	270
410	20241204	150400	1358007970	12830	12870	12870	12830	530
411	20241204	150300	1351200170	12870	12880	12880	12870	36
412	20241204	150200	1350736710	12920	12920	12920	12920	5
413	20241204	150100	1350672110	12920	12920	12920	12900	228
414	20241204	150000	1347726390	12920	12920	12920	12920	0
415	20241204	145900	1347726390	12920	12950	12950	12920	95
416	20241204	145800	1346498960	13000	12960	13010	12960	2130
417	20241204	145700	1318815920	12950	12950	12950	12950	254
418	20241204	145600	1315526620	12960	12960	12960	12960	0
419	20241204	145500	1315526620	12960	12960	12960	12960	0
420	20241204	145400	1315526620	12960	12960	12960	12960	334
421	20241204	145300	1311197980	12900	12900	12900	12900	0
422	20241204	145200	1311197980	12900	12900	12900	12900	10
423	20241204	145100	1311068980	12900	12900	12900	12900	7
424	20241204	145000	1310978680	12900	12900	12900	12900	175
425	20241204	144900	1308721180	12900	12910	12910	12900	225
426	20241204	144800	1305818430	13000	12940	13000	12940	770
427	20241204	144700	1295822250	12940	12940	12940	12940	0
428	20241204	144600	1295822250	12940	12940	12940	12940	190
429	20241204	144500	1293363650	12870	12870	12870	12870	1500
430	20241204	144400	1274058650	12870	12870	12870	12870	40
431	20241204	144300	1273543850	12870	12870	12870	12870	55
432	20241204	144200	1272836000	12960	12970	12980	12960	285
433	20241204	144100	1269142080	12860	12870	12870	12860	81
434	20241204	144000	1268100260	12860	12860	12860	12860	0
435	20241204	143900	1268100260	12860	12920	12920	12860	1597
436	20241204	143800	1247549520	12920	12920	12920	12920	10
437	20241204	143700	1247420320	12920	12920	12920	12920	0
438	20241204	143600	1247420320	12920	12920	12920	12920	38
439	20241204	143500	1246929360	12860	12970	12970	12860	315
440	20241204	143400	1242846080	12920	12920	12920	12920	0
441	20241204	143300	1242846080	12920	12920	12920	12920	0
442	20241204	143200	1242846080	12920	12930	12980	12920	31
443	20241204	143100	1242445300	12960	12960	12960	12960	198
444	20241204	143000	1239879220	12970	12980	12980	12970	75
445	20241204	142900	1238905730	12980	12980	12980	12980	0
446	20241204	142800	1238905730	12980	12980	12980	12980	1
447	20241204	142700	1238892750	12980	12980	12980	12980	263
448	20241204	142600	1235479010	12930	12970	12970	12930	673
449	20241204	142500	1226751080	12920	12920	12920	12920	83
450	20241204	142400	1225678720	12920	12900	12920	12900	274
451	20241204	142300	1222142940	12880	12880	12880	12860	229
452	20241204	142200	1219193680	12880	12880	12880	12880	0
453	20241204	142100	1219193680	12880	12920	12920	12880	40
454	20241204	142000	1218678080	12930	12880	12930	12880	437
455	20241204	141900	1213035820	12880	12880	12880	12880	6
456	20241204	141800	1212958540	12880	12880	12880	12880	0
457	20241204	141700	1212958540	12880	12880	12880	12880	9
458	20241204	141600	1212842620	12880	12940	12940	12880	321
459	20241204	141500	1208695480	12890	12890	12890	12890	28
460	20241204	141400	1208334560	12970	12970	12970	12970	0
461	20241204	141300	1208334560	12970	12970	12970	12970	0
462	20241204	141200	1208334560	12970	12970	12970	12970	281
463	20241204	141100	1204689990	12890	12890	12890	12890	0
464	20241204	141000	1204689990	12890	12890	12890	12890	225
465	20241204	140900	1201789740	12970	12970	12970	12970	0
466	20241204	140800	1201789740	12970	12900	12970	12900	205
467	20241204	140700	1199130960	12900	12900	12900	12900	0
468	20241204	140600	1199130960	12900	12900	12900	12900	117
469	20241204	140500	1197621660	12970	12970	12970	12970	276
470	20241204	140400	1194041940	12960	12960	12960	12960	0
471	20241204	140300	1194041940	12960	12960	12960	12960	0
472	20241204	140200	1194041940	12960	12960	12960	12960	0
473	20241204	140100	1194041940	12960	12960	12960	12960	208
474	20241204	140000	1191346260	12970	12970	12970	12970	0
475	20241204	135900	1191346260	12970	12970	12970	12970	56
476	20241204	135800	1190619940	12940	12940	12940	12940	0
477	20241204	135700	1190619940	12940	12940	12940	12940	280
478	20241204	135600	1186996740	12890	12950	12950	12890	131
479	20241204	135500	1185305560	12920	12920	12920	12920	67
480	20241204	135400	1184439920	13000	13000	13000	13000	0
481	20241204	135300	1184439920	13000	12920	13000	12920	215
482	20241204	135200	1181645720	13020	13020	13020	13020	0
483	20241204	135100	1181645720	13020	13020	13030	13020	17
484	20241204	135000	1181424370	13020	13020	13020	13020	245
485	20241204	134900	1178234470	13020	13020	13020	13020	100
486	20241204	134800	1176932470	13020	13000	13020	13000	9
487	20241204	134700	1176815410	13000	13000	13000	13000	0
488	20241204	134600	1176815410	13000	13000	13000	13000	232
489	20241204	134500	1173799410	13000	12950	13020	12950	3001
490	20241204	134400	1134804100	12890	12890	12890	12890	9
491	20241204	134300	1134688090	12890	12890	12890	12890	237
492	20241204	134200	1131633160	12950	12950	12950	12950	254
493	20241204	134100	1128343860	12880	12880	12880	12880	1
494	20241204	134000	1128330980	12960	12960	12960	12960	81
495	20241204	133900	1127281220	12970	12940	12990	12940	1009
496	20241204	133800	1114175490	12930	12870	12930	12870	267
497	20241204	133700	1110725280	12860	12860	12860	12860	2
498	20241204	133600	1110699560	12850	12850	12850	12850	0
499	20241204	133500	1110699560	12850	12980	12980	12850	400
500	20241204	133400	1105520900	12860	12860	12860	12860	0
501	20241204	133300	1105520900	12860	12860	12860	12860	0
502	20241204	133200	1105520900	12860	12950	13010	12860	3262
503	20241204	133100	1063173780	12950	12950	12950	12950	205
504	20241204	133000	1060519030	12950	12950	12950	12950	0
505	20241204	132900	1060519030	12950	12810	12960	12810	2070
506	20241204	132800	1033742630	12800	12810	12810	12800	42
507	20241204	132700	1033205010	12800	12770	12800	12770	268
508	20241204	132600	1029776560	12770	12810	12810	12760	4083
509	20241204	132500	977574870	12810	12810	12810	12810	52
510	20241204	132400	976908750	12810	12830	12830	12810	692
511	20241204	132300	968043140	12820	12900	12900	12820	626
512	20241204	132200	959995570	12900	12900	12900	12900	0
513	20241204	132100	959995570	12900	12900	12900	12900	0
514	20241204	132000	959995570	12900	12900	12900	12900	261
515	20241204	131900	956628670	12900	12900	12900	12900	0
516	20241204	131800	956628670	12900	12900	12900	12900	16
517	20241204	131700	956422270	12910	12910	12910	12910	0
518	20241204	131600	956422270	12910	12900	12910	12900	227
519	20241204	131500	953491730	12910	12950	12950	12910	10
520	20241204	131400	953362310	12950	12940	12950	12940	4
521	20241204	131300	953310520	12950	12950	12950	12950	0
522	20241204	131200	953310520	12950	12950	12950	12950	269
523	20241204	131100	949826970	12900	12900	12900	12900	0
524	20241204	131000	949826970	12900	12900	12900	12900	0
525	20241204	130900	949826970	12900	12900	12950	12900	15
526	20241204	130800	949633420	12930	12930	12930	12930	217
527	20241204	130700	946827610	12930	12930	12930	12930	5
528	20241204	130600	946762960	12930	12930	12930	12930	0
529	20241204	130500	946762960	12930	12930	12930	12930	307
530	20241204	130400	942793450	12930	12930	12930	12930	200
531	20241204	130300	940207450	12930	12930	12930	12930	0
532	20241204	130200	940207450	12930	12930	12930	12930	0
533	20241204	130100	940207450	12930	12930	12930	12930	176
534	20241204	130000	937931770	12850	12850	12850	12850	0
535	20241204	125900	937931770	12850	12870	12870	12850	9
536	20241204	125800	937816050	12920	12920	12920	12920	24
537	20241204	125700	937505970	12920	12920	12920	12920	303
538	20241204	125600	933591210	12920	12920	12920	12920	0
539	20241204	125500	933591210	12920	12920	12920	12920	1
540	20241204	125400	933578290	12920	12920	12920	12920	0
541	20241204	125300	933578290	12920	12920	12920	12920	184
542	20241204	125200	931201010	12920	12910	12920	12910	240
543	20241204	125100	928100970	12910	12910	12910	12910	4
544	20241204	125000	928049330	12910	12910	12910	12910	0
545	20241204	124900	928049330	12910	12910	12910	12910	275
546	20241204	124800	924499080	12910	12910	12910	12910	0
547	20241204	124700	924499080	12910	12910	12910	12910	0
548	20241204	124600	924499080	12910	12850	12910	12850	270
549	20241204	124500	921016980	12850	12850	12850	12850	0
550	20241204	124400	921016980	12850	12850	12850	12850	0
551	20241204	124300	921016980	12850	12910	12910	12850	43
552	20241204	124200	920463750	12910	12900	12910	12900	305
553	20241204	124100	916526420	12900	12900	12900	12900	20
554	20241204	124000	916268420	12900	12900	12900	12900	11
555	20241204	123900	916126520	12920	12920	12920	12920	0
556	20241204	123800	916126520	12920	12920	12920	12920	194
557	20241204	123700	913620040	12860	12870	12870	12860	152
558	20241204	123600	911665160	12870	12870	12870	12870	141
559	20241204	123500	909850490	12870	12870	12870	12870	0
560	20241204	123400	909850490	12870	12870	12870	12870	227
561	20241204	123300	906929000	12870	12870	12870	12870	1
562	20241204	123200	906916130	12870	12870	12870	12870	96
563	20241204	123100	905680610	12870	12870	12870	12870	211
564	20241204	123000	902965040	12870	12870	12870	12870	220
565	20241204	122900	900133640	12870	12870	12870	12870	106
566	20241204	122800	898769420	12870	12870	12870	12870	0
567	20241204	122700	898769420	12870	12870	12870	12870	265
568	20241204	122600	895358870	12860	12870	12870	12860	44
569	20241204	122500	894792600	12870	12860	12870	12860	92
570	20241204	122400	893609280	12860	12860	12860	12860	1
571	20241204	122300	893596420	12870	12870	12870	12870	219
572	20241204	122200	890777890	12860	12940	12940	12860	124
573	20241204	122100	889181350	12950	12950	12950	12950	0
574	20241204	122000	889181350	12950	12950	12950	12950	21
575	20241204	121900	888909400	12950	12950	12950	12950	309
576	20241204	121800	884907850	12870	12870	12870	12870	0
577	20241204	121700	884907850	12870	12870	12870	12870	1
578	20241204	121600	884894980	12960	12960	12960	12960	177
579	20241204	121500	882601060	12960	12960	12960	12960	14
580	20241204	121400	882419620	12870	12870	12870	12870	18
581	20241204	121300	882187960	12950	12950	12950	12950	0
582	20241204	121200	882187960	12950	12870	12950	12870	266
583	20241204	121100	878744220	12860	12860	12860	12860	0
584	20241204	121000	878744220	12860	12860	12860	12860	0
585	20241204	120900	878744220	12860	12860	12860	12860	0
586	20241204	120800	878744220	12860	12960	12960	12860	793
587	20241204	120700	868522830	12850	12910	12910	12850	92
588	20241204	120600	867338290	12970	12970	12970	12970	0
589	20241204	120500	867338290	12970	12970	12970	12970	13
590	20241204	120400	867169680	12970	12940	12970	12930	622
591	20241204	120300	859115480	12950	12960	12960	12950	145
592	20241204	120200	857237380	12980	12980	12980	12980	6
593	20241204	120100	857159500	12970	12970	12970	12970	202
594	20241204	120000	854539560	12960	12960	12960	12960	0
595	20241204	115900	854539560	12960	12960	12960	12960	25
596	20241204	115800	854215560	12960	12960	12960	12960	358
597	20241204	115700	849575880	12960	12960	12960	12960	1
598	20241204	115600	849562920	12950	12940	12950	12940	10
599	20241204	115500	849433510	12940	12940	12940	12940	58
600	20241204	115400	848682990	12940	12930	12940	12930	6
601	20241204	115300	848605400	12940	12930	12940	12930	951
602	20241204	115200	836300660	12920	12920	12920	12920	194
603	20241204	115100	833794180	12920	12910	12920	12910	246
604	20241204	115000	830618210	12920	12880	12920	12880	150
605	20241204	114900	828681360	12850	12800	12850	12780	1090
606	20241204	114800	814698950	12800	12800	12800	12800	9
607	20241204	114700	814583750	12810	12840	12840	12810	155
608	20241204	114600	812594450	12850	12850	12850	12850	180
609	20241204	114500	810281450	12850	12850	12850	12850	1
610	20241204	114400	810268600	12850	12850	12850	12850	0
611	20241204	114300	810268600	12850	12850	12850	12800	119
612	20241204	114200	808741760	12910	12900	12910	12900	449
613	20241204	114100	802949650	12900	12900	12900	12900	131
614	20241204	114000	801259750	12890	12900	12900	12890	26
615	20241204	113900	800924550	12850	12850	12850	12850	73
616	20241204	113800	799986500	12900	12850	12900	12850	146
617	20241204	113700	798109900	12830	12830	12830	12830	20
618	20241204	113600	797853300	12830	12850	12850	12830	70
619	20241204	113500	796955040	12850	12850	12850	12850	248
620	20241204	113400	793768240	12910	12910	12910	12910	281
621	20241204	113300	790140530	12920	12920	12920	12920	11
622	20241204	113200	789998410	12900	12900	12900	12900	47
623	20241204	113100	789392110	12910	12900	12910	12900	201
624	20241204	113000	786797260	12890	12840	12890	12840	1350
625	20241204	112900	769447950	12840	12840	12840	12830	759
626	20241204	112800	759703140	12840	12840	12840	12840	1579
627	20241204	112700	739428780	12840	12840	12840	12830	317
628	20241204	112600	735358600	12840	12840	12840	12840	0
629	20241204	112500	735358600	12840	12830	12840	12830	15
630	20241204	112400	735166130	12830	12830	12840	12830	47
631	20241204	112300	734563090	12840	12840	12840	12840	284
632	20241204	112200	730916530	12830	12830	12830	12830	7
633	20241204	112100	730826720	12830	12830	12830	12830	20
634	20241204	112000	730570120	12840	12840	12840	12840	0
635	20241204	111900	730570120	12840	12820	12840	12790	353
636	20241204	111800	726042520	12830	12830	12830	12830	2
637	20241204	111700	726016860	12830	12830	12830	12830	0
638	20241204	111600	726016860	12830	12830	12830	12830	6
639	20241204	111500	725939880	12830	12840	12840	12830	230
640	20241204	111400	722988920	12840	12840	12840	12840	0
641	20241204	111300	722988920	12840	12840	12840	12840	0
642	20241204	111200	722988920	12840	12840	12840	12840	264
643	20241204	111100	719599160	12850	12850	12850	12850	5
644	20241204	111000	719534910	12850	12870	12870	12850	29
645	20241204	110900	719162090	12870	12870	12870	12870	0
646	20241204	110800	719162090	12870	12870	12870	12870	208
647	20241204	110700	716485130	12770	12790	12790	12770	172
648	20241204	110600	714287170	12780	12860	12860	12780	127
649	20241204	110500	712662640	12860	12860	12860	12860	0
650	20241204	110400	712662640	12860	12860	12860	12860	320
651	20241204	110300	708547440	12870	12870	12870	12870	59
652	20241204	110200	707788110	12880	12880	12880	12880	1
653	20241204	110100	707775230	12870	12870	12870	12870	0
654	20241204	110000	707775230	12870	12870	12870	12870	171
655	20241204	105900	705574460	12870	12870	12870	12870	26
656	20241204	105800	705239840	12870	12870	12870	12870	0
657	20241204	105700	705239840	12870	12870	12870	12870	269
658	20241204	105600	701777810	12810	12810	12810	12810	0
659	20241204	105500	701777810	12810	12820	12820	12810	197
660	20241204	105400	699254230	12820	12860	12860	12820	94
661	20241204	105300	698047510	12860	12860	12860	12860	152
662	20241204	105200	696092790	12830	12830	12830	12830	1375
663	20241204	105100	678451540	12830	12830	12830	12830	452
664	20241204	105000	672652380	12830	12840	12840	12830	32
665	20241204	104900	672241810	12830	12840	12900	12830	770
666	20241204	104800	662343180	12830	12830	12830	12830	1
667	20241204	104700	662330350	12890	12890	12890	12890	146
668	20241204	104600	660448410	12900	12910	12910	12900	174
669	20241204	104500	658202100	12910	12910	12910	12910	43
670	20241204	104400	657646970	12920	12920	12920	12920	0
671	20241204	104300	657646970	12920	12920	12920	12920	1
672	20241204	104200	657634050	12920	12910	12920	12910	1129
673	20241204	104100	643058650	12910	12900	12910	12890	195
674	20241204	104000	640543080	12900	12900	12900	12900	80
675	20241204	103900	639511080	12900	12900	12900	12900	0
676	20241204	103800	639511080	12900	12900	12900	12900	231
677	20241204	103700	636531180	12900	12890	12900	12890	667
678	20241204	103600	627933130	12880	12840	12880	12840	370
679	20241204	103500	623173830	12840	12840	12840	12840	0
680	20241204	103400	623173830	12840	12840	12840	12840	275
681	20241204	103300	619642830	12770	12800	12800	12770	4000
682	20241204	103200	568522710	12840	12840	12840	12840	10
683	20241204	103100	568394310	12850	12850	12850	12840	76
684	20241204	103000	567417910	12850	12850	12850	12850	278
685	20241204	102900	563845610	12800	12800	12800	12800	10
686	20241204	102800	563717610	12800	12800	12800	12800	4
687	20241204	102700	563666410	12850	12850	12850	12850	0
688	20241204	102600	563666410	12850	12850	12850	12850	335
689	20241204	102500	559361660	12840	12840	12840	12840	28
690	20241204	102400	559002140	12780	12800	12800	12780	258
691	20241204	102300	555704320	12840	12840	12840	12840	180
692	20241204	102200	553393120	12840	12840	12840	12840	1
693	20241204	102100	553380280	12850	12820	12850	12820	297
694	20241204	102000	549564070	12820	12790	12820	12790	705
695	20241204	101900	540532680	12810	12810	12810	12800	846
696	20241204	101800	529699050	12820	12830	12830	12820	149
697	20241204	101700	527788370	12860	12860	12860	12860	3
698	20241204	101600	527749790	12860	12880	12890	12860	114
699	20241204	101500	526283700	12880	12850	12880	12850	147
700	20241204	101400	524394720	12850	12850	12850	12850	1
701	20241204	101300	524381870	12850	12880	12880	12850	336
702	20241204	101200	520063160	12880	12880	12880	12880	175
703	20241204	101100	517809160	12880	12880	12880	12870	306
704	20241204	101000	513867980	12850	12870	12870	12850	245
705	20241204	100900	510715210	12880	12880	12880	12880	3
706	20241204	100800	510676570	12880	12870	12880	12870	64
707	20241204	100700	509852380	12870	12870	12870	12870	128
708	20241204	100600	508205020	12870	12880	12880	12870	48
709	20241204	100500	507586790	12880	12880	12880	12870	66
710	20241204	100400	506737010	12880	12870	12880	12870	232
711	20241204	100300	503749750	12850	12850	12850	12850	0
712	20241204	100200	503749750	12850	12850	12850	12850	100
713	20241204	100100	502464750	12850	12860	12860	12850	562
714	20241204	100000	495239050	12860	12840	12860	12840	91
715	20241204	095900	494069660	12850	12850	12850	12850	77
716	20241204	095800	493080210	12810	12810	12810	12810	6
717	20241204	095700	493003350	12850	12850	12850	12850	1
718	20241204	095600	492990500	12850	12850	12860	12850	451
719	20241204	095500	487195140	12830	12840	12840	12830	100
720	20241204	095400	485911150	12850	12830	12850	12830	96
721	20241204	095300	484679150	12830	12810	12830	12810	116
722	20241204	095200	483193170	12760	12760	12760	12760	0
723	20241204	095100	483193170	12760	12790	12800	12760	383
724	20241204	095000	478299130	12780	12780	12780	12760	22
725	20241204	094900	478018010	12790	12770	12800	12770	411
726	20241204	094800	472761290	12780	12790	12790	12780	5
727	20241204	094700	472697350	12720	12710	12720	12700	1018
728	20241204	094600	459760240	12700	12700	12700	12700	4
729	20241204	094500	459709440	12740	12680	12770	12680	4856
730	20241204	094400	397856590	12700	12680	12700	12650	490
731	20241204	094300	391646660	12680	12890	12890	12680	4536
732	20241204	094200	333889690	12790	12810	12810	12790	688
733	20241204	094100	325082970	12910	12830	12910	12810	365
734	20241204	094000	320380370	12810	12810	12810	12810	50
735	20241204	093900	319739870	12810	12800	12810	12800	105
736	20241204	093800	318395370	12800	12960	12960	12790	1776
737	20241204	093700	295616810	12900	12860	12900	12840	684
738	20241204	093600	286825450	12870	12900	12900	12870	633
739	20241204	093500	278667580	12900	12910	12910	12900	40
740	20241204	093400	278151560	12900	12900	13000	12900	367
741	20241204	093300	273386330	12900	12900	12900	12900	0
742	20241204	093200	273386330	12900	12920	12920	12900	104
743	20241204	093100	272043780	13000	13010	13010	13000	406
744	20241204	093000	266764780	13050	13060	13060	13010	198
745	20241204	092900	264179150	13000	13000	13000	13000	0
746	20241204	092800	264179150	13000	13000	13000	13000	100
747	20241204	092700	262879150	13000	12950	13000	12950	800
748	20241204	092600	252479200	12950	13000	13000	12950	549
749	20241204	092500	245356450	12890	12890	12890	12890	0
750	20241204	092400	245356450	12890	12910	12910	12890	162
751	20241204	092300	243267370	12900	12940	12940	12890	1261
752	20241204	092200	226993170	12940	12920	12940	12910	335
753	20241204	092100	222666160	12910	12910	12910	12910	0
754	20241204	092000	222666160	12910	12910	12910	12910	10
755	20241204	091900	222537060	12940	12950	12950	12920	1404
756	20241204	091800	204375160	12940	12960	12960	12940	509
757	20241204	091700	197782970	12970	12990	12990	12960	270
758	20241204	091600	194279870	13000	13080	13080	13000	11
759	20241204	091500	194136220	13080	13150	13150	13080	257
760	20241204	091400	190761570	13150	13130	13150	13130	2
761	20241204	091300	190735290	13080	13080	13120	13080	41
762	20241204	091200	190198590	13080	13030	13080	13030	982
763	20241204	091100	177386520	13030	12990	13060	12970	791
764	20241204	091000	167095220	12970	13150	13150	12970	363
765	20241204	090900	162343710	13150	13040	13150	12990	2202
766	20241204	090800	133612670	13000	13000	13000	12920	255
767	20241204	090700	130300080	13050	12930	13050	12910	957
768	20241204	090600	117904930	12920	12900	12920	12900	253
769	20241204	090500	114636230	12900	12940	12950	12900	85
770	20241204	090400	113536290	12970	12970	13100	12970	1149
771	20241204	090300	98625660	12970	12810	12970	12810	444
772	20241204	090200	92881450	12800	12840	12850	12780	122
773	20241204	090100	91315060	12850	12700	12850	12700	1433
774	20241204	090000	73033380	12700	12750	12790	12700	5729