KissMeData/460470/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	215200	2114673035	4055	4055	4055	4055	3092
3	20241202	215100	2114673035	4055	4055	4055	4055	0
4	20241202	215000	2114673035	4055	4055	4055	4055	0
5	20241202	214900	2114673035	4055	4055	4055	4055	0
6	20241202	214800	2114673035	4055	4055	4055	4055	0
7	20241202	214700	2114673035	4055	4055	4055	4055	0
8	20241202	214600	2114673035	4055	4055	4055	4055	0
9	20241202	214500	2114673035	4055	4055	4055	4055	0
10	20241202	214400	2114673035	4055	4055	4055	4055	0
11	20241202	214300	2114673035	4055	4055	4055	4055	0
12	20241202	214200	2114673035	4055	4055	4055	4055	0
13	20241202	214100	2114673035	4055	4055	4055	4055	0
14	20241202	214000	2114673035	4055	4055	4055	4055	0
15	20241202	213900	2114673035	4055	4055	4055	4055	0
16	20241202	213800	2114673035	4055	4055	4055	4055	0
17	20241202	213700	2114673035	4055	4055	4055	4055	0
18	20241202	213600	2114673035	4055	4055	4055	4055	0
19	20241202	213500	2114673035	4055	4055	4055	4055	0
20	20241202	213400	2114673035	4055	4055	4055	4055	0
21	20241202	213300	2114673035	4055	4055	4055	4055	0
22	20241202	213200	2114673035	4055	4055	4055	4055	0
23	20241202	213100	2114673035	4055	4055	4055	4055	0
24	20241202	213000	2114673035	4055	4055	4055	4055	0
25	20241202	212900	2114673035	4055	4055	4055	4055	0
26	20241202	212800	2114673035	4055	4055	4055	4055	0
27	20241202	212700	2114673035	4055	4055	4055	4055	0
28	20241202	212600	2114673035	4055	4055	4055	4055	0
29	20241202	212500	2114673035	4055	4055	4055	4055	0
30	20241202	212400	2114673035	4055	4055	4055	4055	0
31	20241202	212300	2114673035	4055	4055	4055	4055	0
32	20241202	212200	2114673035	4055	4055	4055	4055	3092
33	20241202	212100	2114673035	4055	4055	4055	4055	0
34	20241202	212000	2114673035	4055	4055	4055	4055	0
35	20241202	211900	2114673035	4055	4055	4055	4055	0
36	20241202	211800	2114673035	4055	4055	4055	4055	0
37	20241202	211700	2114673035	4055	4055	4055	4055	0
38	20241202	211600	2114673035	4055	4055	4055	4055	0
39	20241202	211500	2114673035	4055	4055	4055	4055	0
40	20241202	211400	2114673035	4055	4055	4055	4055	0
41	20241202	211300	2114673035	4055	4055	4055	4055	0
42	20241202	211200	2114673035	4055	4055	4055	4055	0
43	20241202	211100	2114673035	4055	4055	4055	4055	0
44	20241202	211000	2114673035	4055	4055	4055	4055	0
45	20241202	210900	2114673035	4055	4055	4055	4055	0
46	20241202	210800	2114673035	4055	4055	4055	4055	0
47	20241202	210700	2114673035	4055	4055	4055	4055	0
48	20241202	210600	2114673035	4055	4055	4055	4055	0
49	20241202	210500	2114673035	4055	4055	4055	4055	0
50	20241202	210400	2114673035	4055	4055	4055	4055	0
51	20241202	210300	2114673035	4055	4055	4055	4055	0
52	20241202	210200	2114673035	4055	4055	4055	4055	0
53	20241202	210100	2114673035	4055	4055	4055	4055	0
54	20241202	210000	2114673035	4055	4055	4055	4055	0
55	20241202	205900	2114673035	4055	4055	4055	4055	0
56	20241202	205800	2114673035	4055	4055	4055	4055	0
57	20241202	205700	2114673035	4055	4055	4055	4055	0
58	20241202	205600	2114673035	4055	4055	4055	4055	0
59	20241202	205500	2114673035	4055	4055	4055	4055	0
60	20241202	205400	2114673035	4055	4055	4055	4055	0
61	20241202	205300	2114673035	4055	4055	4055	4055	0
62	20241202	205200	2114673035	4055	4055	4055	4055	3092
63	20241202	205100	2114673035	4055	4055	4055	4055	0
64	20241202	205000	2114673035	4055	4055	4055	4055	0
65	20241202	204900	2114673035	4055	4055	4055	4055	0
66	20241202	204800	2114673035	4055	4055	4055	4055	0
67	20241202	204700	2114673035	4055	4055	4055	4055	0
68	20241202	204600	2114673035	4055	4055	4055	4055	0
69	20241202	204500	2114673035	4055	4055	4055	4055	0
70	20241202	204400	2114673035	4055	4055	4055	4055	0
71	20241202	204300	2114673035	4055	4055	4055	4055	0
72	20241202	204200	2114673035	4055	4055	4055	4055	0
73	20241202	204100	2114673035	4055	4055	4055	4055	0
74	20241202	204000	2114673035	4055	4055	4055	4055	0
75	20241202	203900	2114673035	4055	4055	4055	4055	0
76	20241202	203800	2114673035	4055	4055	4055	4055	0
77	20241202	203700	2114673035	4055	4055	4055	4055	0
78	20241202	203600	2114673035	4055	4055	4055	4055	0
79	20241202	203500	2114673035	4055	4055	4055	4055	0
80	20241202	203400	2114673035	4055	4055	4055	4055	0
81	20241202	203300	2114673035	4055	4055	4055	4055	0
82	20241202	203200	2114673035	4055	4055	4055	4055	0
83	20241202	203100	2114673035	4055	4055	4055	4055	0
84	20241202	203000	2114673035	4055	4055	4055	4055	0
85	20241202	202900	2114673035	4055	4055	4055	4055	0
86	20241202	202800	2114673035	4055	4055	4055	4055	0
87	20241202	202700	2114673035	4055	4055	4055	4055	0
88	20241202	202600	2114673035	4055	4055	4055	4055	0
89	20241202	202500	2114673035	4055	4055	4055	4055	0
90	20241202	202400	2114673035	4055	4055	4055	4055	0
91	20241202	202300	2114673035	4055	4055	4055	4055	0
92	20241202	202200	2114673035	4055	4055	4055	4055	3092
93	20241202	202100	2114673035	4055	4055	4055	4055	0
94	20241202	202000	2114673035	4055	4055	4055	4055	0
95	20241202	201900	2114673035	4055	4055	4055	4055	0
96	20241202	201800	2114673035	4055	4055	4055	4055	0
97	20241202	201700	2114673035	4055	4055	4055	4055	0
98	20241202	201600	2114673035	4055	4055	4055	4055	0
99	20241202	201500	2114673035	4055	4055	4055	4055	0
100	20241202	201400	2114673035	4055	4055	4055	4055	0
101	20241202	201300	2114673035	4055	4055	4055	4055	0
102	20241202	201200	2114673035	4055	4055	4055	4055	0
103	20241202	201100	2114673035	4055	4055	4055	4055	0
104	20241202	201000	2114673035	4055	4055	4055	4055	0
105	20241202	200900	2114673035	4055	4055	4055	4055	0
106	20241202	200800	2114673035	4055	4055	4055	4055	0
107	20241202	200700	2114673035	4055	4055	4055	4055	0
108	20241202	200600	2114673035	4055	4055	4055	4055	0
109	20241202	200500	2114673035	4055	4055	4055	4055	0
110	20241202	200400	2114673035	4055	4055	4055	4055	0
111	20241202	200300	2114673035	4055	4055	4055	4055	0
112	20241202	200200	2114673035	4055	4055	4055	4055	0
113	20241202	200100	2114673035	4055	4055	4055	4055	0
114	20241202	200000	2114673035	4055	4055	4055	4055	0
115	20241202	195900	2114673035	4055	4055	4055	4055	0
116	20241202	195800	2114673035	4055	4055	4055	4055	0
117	20241202	195700	2114673035	4055	4055	4055	4055	0
118	20241202	195600	2114673035	4055	4055	4055	4055	0
119	20241202	195500	2114673035	4055	4055	4055	4055	0
120	20241202	195400	2114673035	4055	4055	4055	4055	0
121	20241202	195300	2114673035	4055	4055	4055	4055	0
122	20241202	195200	2114673035	4055	4055	4055	4055	3092
123	20241202	195100	2114673035	4055	4055	4055	4055	0
124	20241202	195000	2114673035	4055	4055	4055	4055	0
125	20241202	194900	2114673035	4055	4055	4055	4055	0
126	20241202	194800	2114673035	4055	4055	4055	4055	0
127	20241202	194700	2114673035	4055	4055	4055	4055	0
128	20241202	194600	2114673035	4055	4055	4055	4055	0
129	20241202	194500	2114673035	4055	4055	4055	4055	0
130	20241202	194400	2114673035	4055	4055	4055	4055	0
131	20241202	194300	2114673035	4055	4055	4055	4055	0
132	20241202	194200	2114673035	4055	4055	4055	4055	0
133	20241202	194100	2114673035	4055	4055	4055	4055	0
134	20241202	194000	2114673035	4055	4055	4055	4055	0
135	20241202	193900	2114673035	4055	4055	4055	4055	0
136	20241202	193800	2114673035	4055	4055	4055	4055	0
137	20241202	193700	2114673035	4055	4055	4055	4055	0
138	20241202	193600	2114673035	4055	4055	4055	4055	0
139	20241202	193500	2114673035	4055	4055	4055	4055	0
140	20241202	193400	2114673035	4055	4055	4055	4055	0
141	20241202	193300	2114673035	4055	4055	4055	4055	0
142	20241202	193200	2114673035	4055	4055	4055	4055	0
143	20241202	193100	2114673035	4055	4055	4055	4055	0
144	20241202	193000	2114673035	4055	4055	4055	4055	0
145	20241202	192900	2114673035	4055	4055	4055	4055	0
146	20241202	192800	2114673035	4055	4055	4055	4055	0
147	20241202	192700	2114673035	4055	4055	4055	4055	0
148	20241202	192600	2114673035	4055	4055	4055	4055	0
149	20241202	192500	2114673035	4055	4055	4055	4055	0
150	20241202	192400	2114673035	4055	4055	4055	4055	0
151	20241202	192300	2114673035	4055	4055	4055	4055	0
152	20241202	192200	2114673035	4055	4055	4055	4055	3092
153	20241202	192100	2114673035	4055	4055	4055	4055	0
154	20241202	192000	2114673035	4055	4055	4055	4055	0
155	20241202	191900	2114673035	4055	4055	4055	4055	0
156	20241202	191800	2114673035	4055	4055	4055	4055	0
157	20241202	191700	2114673035	4055	4055	4055	4055	0
158	20241202	191600	2114673035	4055	4055	4055	4055	0
159	20241202	191500	2114673035	4055	4055	4055	4055	0
160	20241202	191400	2114673035	4055	4055	4055	4055	0
161	20241202	191300	2114673035	4055	4055	4055	4055	0
162	20241202	191200	2114673035	4055	4055	4055	4055	0
163	20241202	191100	2114673035	4055	4055	4055	4055	0
164	20241202	191000	2114673035	4055	4055	4055	4055	0
165	20241202	190900	2114673035	4055	4055	4055	4055	0
166	20241202	190800	2114673035	4055	4055	4055	4055	0
167	20241202	190700	2114673035	4055	4055	4055	4055	0
168	20241202	190600	2114673035	4055	4055	4055	4055	0
169	20241202	190500	2114673035	4055	4055	4055	4055	0
170	20241202	190400	2114673035	4055	4055	4055	4055	0
171	20241202	190300	2114673035	4055	4055	4055	4055	0
172	20241202	190200	2114673035	4055	4055	4055	4055	0
173	20241202	190100	2114673035	4055	4055	4055	4055	0
174	20241202	190000	2114673035	4055	4055	4055	4055	0
175	20241202	185900	2114673035	4055	4055	4055	4055	0
176	20241202	185800	2114673035	4055	4055	4055	4055	0
177	20241202	185700	2114673035	4055	4055	4055	4055	0
178	20241202	185600	2114673035	4055	4055	4055	4055	0
179	20241202	185500	2114673035	4055	4055	4055	4055	0
180	20241202	185400	2114673035	4055	4055	4055	4055	0
181	20241202	185300	2114673035	4055	4055	4055	4055	0
182	20241202	185200	2114673035	4055	4055	4055	4055	3092
183	20241202	185100	2114673035	4055	4055	4055	4055	0
184	20241202	185000	2114673035	4055	4055	4055	4055	0
185	20241202	184900	2114673035	4055	4055	4055	4055	0
186	20241202	184800	2114673035	4055	4055	4055	4055	0
187	20241202	184700	2114673035	4055	4055	4055	4055	0
188	20241202	184600	2114673035	4055	4055	4055	4055	0
189	20241202	184500	2114673035	4055	4055	4055	4055	0
190	20241202	184400	2114673035	4055	4055	4055	4055	0
191	20241202	184300	2114673035	4055	4055	4055	4055	0
192	20241202	184200	2114673035	4055	4055	4055	4055	0
193	20241202	184100	2114673035	4055	4055	4055	4055	0
194	20241202	184000	2114673035	4055	4055	4055	4055	0
195	20241202	183900	2114673035	4055	4055	4055	4055	0
196	20241202	183800	2114673035	4055	4055	4055	4055	0
197	20241202	183700	2114673035	4055	4055	4055	4055	0
198	20241202	183600	2114673035	4055	4055	4055	4055	0
199	20241202	183500	2114673035	4055	4055	4055	4055	0
200	20241202	183400	2114673035	4055	4055	4055	4055	0
201	20241202	183300	2114673035	4055	4055	4055	4055	0
202	20241202	183200	2114673035	4055	4055	4055	4055	0
203	20241202	183100	2114673035	4055	4055	4055	4055	0
204	20241202	183000	2114673035	4055	4055	4055	4055	0
205	20241202	182900	2114673035	4055	4055	4055	4055	0
206	20241202	182800	2114673035	4055	4055	4055	4055	0
207	20241202	182700	2114673035	4055	4055	4055	4055	0
208	20241202	182600	2114673035	4055	4055	4055	4055	0
209	20241202	182500	2114673035	4055	4055	4055	4055	0
210	20241202	182400	2114673035	4055	4055	4055	4055	0
211	20241202	182300	2114673035	4055	4055	4055	4055	0
212	20241202	182200	2114673035	4055	4055	4055	4055	3092
213	20241202	182100	2114673035	4055	4055	4055	4055	0
214	20241202	182000	2114673035	4055	4055	4055	4055	0
215	20241202	181900	2114673035	4055	4055	4055	4055	0
216	20241202	181800	2114673035	4055	4055	4055	4055	0
217	20241202	181700	2114673035	4055	4055	4055	4055	0
218	20241202	181600	2114673035	4055	4055	4055	4055	0
219	20241202	181500	2114673035	4055	4055	4055	4055	0
220	20241202	181400	2114673035	4055	4055	4055	4055	0
221	20241202	181300	2114673035	4055	4055	4055	4055	0
222	20241202	181200	2114673035	4055	4055	4055	4055	0
223	20241202	181100	2114673035	4055	4055	4055	4055	0
224	20241202	181000	2114673035	4055	4055	4055	4055	0
225	20241202	180900	2114673035	4055	4055	4055	4055	0
226	20241202	180800	2114673035	4055	4055	4055	4055	0
227	20241202	180700	2114673035	4055	4055	4055	4055	0
228	20241202	180600	2114673035	4055	4055	4055	4055	0
229	20241202	180500	2114673035	4055	4055	4055	4055	0
230	20241202	180400	2114673035	4055	4055	4055	4055	0
231	20241202	180300	2114673035	4055	4055	4055	4055	0
232	20241202	180200	2114673035	4055	4055	4055	4055	0
233	20241202	180100	2114673035	4055	4055	4055	4055	0
234	20241202	180000	2114673035	4055	4055	4055	4055	0
235	20241202	175900	2114673035	4055	4055	4055	4055	0
236	20241202	175800	2114673035	4055	4055	4055	4055	0
237	20241202	175700	2114673035	4055	4055	4055	4055	0
238	20241202	175600	2114673035	4055	4055	4055	4055	0
239	20241202	175500	2114673035	4055	4055	4055	4055	0
240	20241202	175400	2114673035	4055	4055	4055	4055	0
241	20241202	175300	2114673035	4055	4055	4055	4055	0
242	20241202	175200	2114673035	4055	4055	4055	4055	3092
243	20241202	175100	2114673035	4055	4055	4055	4055	0
244	20241202	175000	2114673035	4055	4055	4055	4055	0
245	20241202	174900	2114673035	4055	4055	4055	4055	0
246	20241202	174800	2114673035	4055	4055	4055	4055	0
247	20241202	174700	2114673035	4055	4055	4055	4055	0
248	20241202	174600	2114673035	4055	4055	4055	4055	0
249	20241202	174500	2114673035	4055	4055	4055	4055	0
250	20241202	174400	2114673035	4055	4055	4055	4055	0
251	20241202	174300	2114673035	4055	4055	4055	4055	0
252	20241202	174200	2114673035	4055	4055	4055	4055	0
253	20241202	174100	2114673035	4055	4055	4055	4055	0
254	20241202	174000	2114673035	4055	4055	4055	4055	0
255	20241202	173900	2114673035	4055	4055	4055	4055	0
256	20241202	173800	2114673035	4055	4055	4055	4055	0
257	20241202	173700	2114673035	4055	4055	4055	4055	0
258	20241202	173600	2114673035	4055	4055	4055	4055	0
259	20241202	173500	2114673035	4055	4055	4055	4055	0
260	20241202	173400	2114673035	4055	4055	4055	4055	0
261	20241202	173300	2114673035	4055	4055	4055	4055	0
262	20241202	173200	2114673035	4055	4055	4055	4055	0
263	20241202	173100	2114673035	4055	4055	4055	4055	0
264	20241202	173000	2114673035	4055	4055	4055	4055	0
265	20241202	172900	2114673035	4055	4055	4055	4055	0
266	20241202	172800	2114673035	4055	4055	4055	4055	0
267	20241202	172700	2114673035	4055	4055	4055	4055	0
268	20241202	172600	2114673035	4055	4055	4055	4055	0
269	20241202	172500	2114673035	4055	4055	4055	4055	0
270	20241202	172400	2114673035	4055	4055	4055	4055	0
271	20241202	172300	2114673035	4055	4055	4055	4055	0
272	20241202	172200	2114673035	4055	4055	4055	4055	3092
273	20241202	172100	2114673035	4055	4055	4055	4055	0
274	20241202	172000	2114673035	4055	4055	4055	4055	0
275	20241202	171900	2114673035	4055	4055	4055	4055	0
276	20241202	171800	2114673035	4055	4055	4055	4055	0
277	20241202	171700	2114673035	4055	4055	4055	4055	0
278	20241202	171600	2114673035	4055	4055	4055	4055	0
279	20241202	171500	2114673035	4055	4055	4055	4055	0
280	20241202	171400	2114673035	4055	4055	4055	4055	0
281	20241202	171300	2114673035	4055	4055	4055	4055	0
282	20241202	171200	2114673035	4055	4055	4055	4055	0
283	20241202	171100	2114673035	4055	4055	4055	4055	0
284	20241202	171000	2114673035	4055	4055	4055	4055	0
285	20241202	170900	2114673035	4055	4055	4055	4055	0
286	20241202	170800	2114673035	4055	4055	4055	4055	0
287	20241202	170700	2114673035	4055	4055	4055	4055	0
288	20241202	170600	2114673035	4055	4055	4055	4055	0
289	20241202	170500	2114673035	4055	4055	4055	4055	0
290	20241202	170400	2114673035	4055	4055	4055	4055	0
291	20241202	170300	2114673035	4055	4055	4055	4055	0
292	20241202	170200	2114673035	4055	4055	4055	4055	0
293	20241202	170100	2114673035	4055	4055	4055	4055	0
294	20241202	170000	2114673035	4055	4055	4055	4055	0
295	20241202	165900	2114673035	4055	4055	4055	4055	0
296	20241202	165800	2114673035	4055	4055	4055	4055	0
297	20241202	165700	2114673035	4055	4055	4055	4055	0
298	20241202	165600	2114673035	4055	4055	4055	4055	0
299	20241202	165500	2114673035	4055	4055	4055	4055	0
300	20241202	165400	2114673035	4055	4055	4055	4055	0
301	20241202	165300	2114673035	4055	4055	4055	4055	0
302	20241202	165200	2114673035	4055	4055	4055	4055	3092
303	20241202	165100	2114673035	4055	4055	4055	4055	0
304	20241202	165000	2114673035	4055	4055	4055	4055	0
305	20241202	164900	2114673035	4055	4055	4055	4055	0
306	20241202	164800	2114673035	4055	4055	4055	4055	0
307	20241202	164700	2114673035	4055	4055	4055	4055	0
308	20241202	164600	2114673035	4055	4055	4055	4055	0
309	20241202	164500	2114673035	4055	4055	4055	4055	0
310	20241202	164400	2114673035	4055	4055	4055	4055	0
311	20241202	164300	2114673035	4055	4055	4055	4055	0
312	20241202	164200	2114673035	4055	4055	4055	4055	0
313	20241202	164100	2114673035	4055	4055	4055	4055	0
314	20241202	164000	2114673035	4055	4055	4055	4055	0
315	20241202	163900	2114673035	4055	4055	4055	4055	0
316	20241202	163800	2114673035	4055	4055	4055	4055	0
317	20241202	163700	2114673035	4055	4055	4055	4055	0
318	20241202	163600	2114673035	4055	4055	4055	4055	0
319	20241202	163500	2114673035	4055	4055	4055	4055	0
320	20241202	163400	2114673035	4055	4055	4055	4055	0
321	20241202	163300	2114673035	4055	4055	4055	4055	0
322	20241202	163200	2114673035	4055	4055	4055	4055	0
323	20241202	163100	2114673035	4055	4055	4055	4055	0
324	20241202	163000	2114673035	4055	4055	4055	4055	0
325	20241202	162900	2114673035	4055	4055	4055	4055	0
326	20241202	162800	2114673035	4055	4055	4055	4055	0
327	20241202	162700	2114673035	4055	4055	4055	4055	0
328	20241202	162600	2114673035	4055	4055	4055	4055	0
329	20241202	162500	2114673035	4055	4055	4055	4055	0
330	20241202	162400	2114673035	4055	4055	4055	4055	0
331	20241202	162300	2114673035	4055	4055	4055	4055	0
332	20241202	162200	2114673035	4055	4055	4055	4055	3092
333	20241202	162100	2114673035	4055	4055	4055	4055	0
334	20241202	162000	2114673035	4055	4055	4055	4055	0
335	20241202	161900	2114673035	4055	4055	4055	4055	0
336	20241202	161800	2114673035	4055	4055	4055	4055	0
337	20241202	161700	2114673035	4055	4055	4055	4055	0
338	20241202	161600	2114673035	4055	4055	4055	4055	0
339	20241202	161500	2114673035	4055	4055	4055	4055	0
340	20241202	161400	2114673035	4055	4055	4055	4055	0
341	20241202	161300	2114673035	4055	4055	4055	4055	0
342	20241202	161200	2114673035	4055	4055	4055	4055	0
343	20241202	161100	2114673035	4055	4055	4055	4055	0
344	20241202	161000	2114673035	4055	4055	4055	4055	0
345	20241202	160900	2114673035	4055	4055	4055	4055	0
346	20241202	160800	2114673035	4055	4055	4055	4055	0
347	20241202	160700	2114673035	4055	4055	4055	4055	0
348	20241202	160600	2114673035	4055	4055	4055	4055	0
349	20241202	160500	2114673035	4055	4055	4055	4055	0
350	20241202	160400	2114673035	4055	4055	4055	4055	0
351	20241202	160300	2114673035	4055	4055	4055	4055	0
352	20241202	160200	2114673035	4055	4055	4055	4055	0
353	20241202	160100	2114673035	4055	4055	4055	4055	0
354	20241202	160000	2114673035	4055	4055	4055	4055	0
355	20241202	155900	2114673035	4055	4055	4055	4055	0
356	20241202	155800	2114673035	4055	4055	4055	4055	0
357	20241202	155700	2114673035	4055	4055	4055	4055	0
358	20241202	155600	2114673035	4055	4055	4055	4055	0
359	20241202	155500	2114673035	4055	4055	4055	4055	0
360	20241202	155400	2114673035	4055	4055	4055	4055	0
361	20241202	155300	2114673035	4055	4055	4055	4055	0
362	20241202	155200	2114673035	4055	4055	4055	4055	3092
363	20241202	155100	2114673035	4055	4055	4055	4055	0
364	20241202	155000	2114673035	4055	4055	4055	4055	0
365	20241202	154900	2114673035	4055	4055	4055	4055	0
366	20241202	154800	2114673035	4055	4055	4055	4055	0
367	20241202	154700	2114673035	4055	4055	4055	4055	0
368	20241202	154600	2114673035	4055	4055	4055	4055	0
369	20241202	154500	2114673035	4055	4055	4055	4055	0
370	20241202	154400	2114673035	4055	4055	4055	4055	0
371	20241202	154300	2114673035	4055	4055	4055	4055	0
372	20241202	154200	2114673035	4055	4055	4055	4055	0
373	20241202	154100	2114673035	4055	4055	4055	4055	0
374	20241202	154000	2114673035	4055	4055	4055	4055	0
375	20241202	153900	2114673035	4055	4055	4055	4055	0
376	20241202	153800	2114673035	4055	4055	4055	4055	0
377	20241202	153700	2114673035	4055	4055	4055	4055	0
378	20241202	153600	2114673035	4055	4055	4055	4055	0
379	20241202	153500	2114673035	4055	4055	4055	4055	0
380	20241202	153400	2114673035	4055	4055	4055	4055	0
381	20241202	153300	2114673035	4055	4055	4055	4055	0
382	20241202	153200	2114673035	4055	4055	4055	4055	0
383	20241202	153100	2114673035	4055	4055	4055	4055	0
384	20241202	153000	2114673035	4055	4055	4055	4055	3092
385	20241202	152900	2102134975	4060	4060	4060	4060	0
386	20241202	152800	2102134975	4060	4060	4060	4060	0
387	20241202	152700	2102134975	4060	4060	4060	4060	0
388	20241202	152600	2102134975	4060	4060	4060	4060	0
389	20241202	152500	2102134975	4060	4060	4060	4060	0
390	20241202	152400	2102134975	4060	4060	4060	4060	0
391	20241202	152300	2102134975	4060	4060	4060	4060	0
392	20241202	152200	2102134975	4060	4060	4060	4060	0
393	20241202	152100	2102134975	4060	4060	4060	4060	0
394	20241202	152000	2102134975	4060	4060	4060	4060	0
395	20241202	151900	2102134975	4060	4110	4110	4055	1431
396	20241202	151800	2096315845	4075	4080	4080	4075	50
397	20241202	151700	2096111875	4070	4055	4070	4055	2714
398	20241202	151600	2085082955	4055	4060	4060	4055	89
399	20241202	151500	2084722040	4055	4060	4060	4050	27
400	20241202	151400	2084612480	4060	4055	4070	4055	94
401	20241202	151300	2084230465	4015	4070	4070	4010	3354
402	20241202	151200	2070720935	4045	4050	4050	4045	549
403	20241202	151100	2068499940	4070	4070	4070	4050	2062
404	20241202	151000	2060131900	4050	4055	4070	4050	1107
405	20241202	150900	2055644360	4060	4075	4075	4060	765
406	20241202	150800	2052536685	4070	4080	4080	4070	40
407	20241202	150700	2052373705	4075	4080	4080	4070	4985
408	20241202	150600	2032058915	4080	4090	4110	4080	2769
409	20241202	150500	2020752330	4115	4080	4115	4080	539
410	20241202	150400	2018535690	4080	4105	4120	4080	401
411	20241202	150300	2016894460	4060	4070	4075	4055	4359
412	20241202	150200	1999179055	4070	4075	4075	4070	340
413	20241202	150100	1997795215	4070	4110	4110	4070	5686
414	20241202	150000	1974499040	4105	4120	4120	4105	13
415	20241202	145900	1974445645	4105	4105	4125	4105	973
416	20241202	145800	1970438985	4110	4110	4110	4110	26
417	20241202	145700	1970332125	4120	4110	4120	4100	1418
418	20241202	145600	1964514255	4105	4105	4105	4105	10
419	20241202	145500	1964473205	4125	4125	4125	4100	525
420	20241202	145400	1962316750	4125	4125	4125	4110	690
421	20241202	145300	1959470530	4125	4115	4130	4100	14978
422	20241202	145200	1897978105	4120	4120	4130	4115	380
423	20241202	145100	1896413725	4135	4140	4140	4120	1522
424	20241202	145000	1890124865	4135	4145	4145	4135	5216
425	20241202	144900	1868533495	4140	4145	4145	4140	1194
426	20241202	144800	1863589280	4150	4165	4165	4150	314
427	20241202	144700	1862284300	4165	4165	4165	4150	315
428	20241202	144600	1860972340	4165	4140	4165	4135	2155
429	20241202	144500	1852027290	4140	4160	4165	4140	2726
430	20241202	144400	1840712490	4155	4155	4155	4155	231
431	20241202	144300	1839752685	4165	4150	4165	4150	53
432	20241202	144200	1839532690	4165	4160	4165	4150	1194
433	20241202	144100	1834566750	4165	4190	4190	4165	3376
434	20241202	144000	1820496870	4185	4190	4190	4185	44
435	20241202	143900	1820312675	4195	4195	4195	4195	1
436	20241202	143800	1820308480	4195	4185	4200	4185	262
437	20241202	143700	1819210510	4185	4180	4185	4175	488
438	20241202	143600	1817168360	4175	4180	4180	4175	55
439	20241202	143500	1816938730	4185	4155	4185	4155	996
440	20241202	143400	1812782225	4155	4175	4175	4155	5331
441	20241202	143300	1790583135	4175	4175	4175	4170	2344
442	20241202	143200	1780802085	4175	4190	4190	4170	3628
443	20241202	143100	1765639835	4185	4200	4200	4185	1066
444	20241202	143000	1761178450	4185	4200	4205	4185	785
445	20241202	142900	1757883720	4200	4215	4215	4200	3448
446	20241202	142800	1743382060	4220	4215	4230	4215	2111
447	20241202	142700	1734456050	4215	4205	4220	4205	3356
448	20241202	142600	1720321950	4210	4220	4220	4205	3519
449	20241202	142500	1705490265	4220	4230	4230	4220	1279
450	20241202	142400	1700086930	4230	4230	4230	4230	1776
451	20241202	142300	1692574450	4235	4235	4235	4235	41
452	20241202	142200	1692400815	4235	4235	4235	4235	130
453	20241202	142100	1691850265	4240	4240	4240	4240	46
454	20241202	142000	1691655225	4240	4240	4240	4240	0
455	20241202	141900	1691655225	4240	4240	4240	4240	72
456	20241202	141800	1691349945	4245	4245	4245	4245	109
457	20241202	141700	1690887240	4250	4250	4250	4250	165
458	20241202	141600	1690185990	4250	4255	4255	4250	324
459	20241202	141500	1688808140	4250	4250	4250	4250	0
460	20241202	141400	1688808140	4250	4250	4250	4250	91
461	20241202	141300	1688421390	4250	4250	4250	4250	33
462	20241202	141200	1688281140	4250	4255	4255	4250	230
463	20241202	141100	1687303010	4260	4260	4265	4260	324
464	20241202	141000	1685922260	4260	4260	4265	4260	232
465	20241202	140900	1684933935	4260	4255	4260	4255	110
466	20241202	140800	1684465730	4255	4255	4255	4255	1
467	20241202	140700	1684461475	4265	4255	4265	4255	338
468	20241202	140600	1683021380	4255	4245	4255	4245	610
469	20241202	140500	1680429150	4240	4240	4240	4240	1
470	20241202	140400	1680424910	4245	4245	4245	4245	226
471	20241202	140300	1679465540	4245	4245	4245	4245	43
472	20241202	140200	1679283005	4245	4245	4245	4245	171
473	20241202	140100	1678557110	4240	4240	4240	4240	20
474	20241202	140000	1678472310	4240	4235	4240	4235	548
475	20241202	135900	1676149375	4245	4245	4245	4245	126
476	20241202	135800	1675614505	4235	4240	4245	4235	299
477	20241202	135700	1674347235	4235	4235	4245	4235	88
478	20241202	135600	1673974075	4235	4245	4245	4235	530
479	20241202	135500	1671725665	4245	4245	4245	4245	3
480	20241202	135400	1671712930	4255	4250	4255	4240	1091
481	20241202	135300	1667080595	4255	4255	4255	4255	12
482	20241202	135200	1667029535	4260	4255	4260	4255	21
483	20241202	135100	1666940175	4260	4265	4265	4260	386
484	20241202	135000	1665295810	4260	4260	4260	4260	92
485	20241202	134900	1664903890	4260	4260	4260	4260	0
486	20241202	134800	1664903890	4260	4265	4265	4260	80
487	20241202	134700	1664562940	4260	4260	4265	4260	340
488	20241202	134600	1663114415	4260	4275	4275	4260	21
489	20241202	134500	1663024755	4265	4285	4285	4260	1150
490	20241202	134400	1658102430	4260	4260	4260	4260	0
491	20241202	134300	1658102430	4260	4255	4265	4255	295
492	20241202	134200	1656846740	4250	4250	4250	4250	46
493	20241202	134100	1656651240	4250	4260	4260	4245	103
494	20241202	134000	1656213635	4255	4250	4255	4250	59
495	20241202	133900	1655962875	4250	4250	4265	4250	234
496	20241202	133800	1654966800	4255	4255	4255	4255	5
497	20241202	133700	1654945525	4255	4255	4255	4255	269
498	20241202	133600	1653800930	4250	4250	4250	4250	46
499	20241202	133500	1653605430	4250	4250	4250	4250	193
500	20241202	133400	1652785180	4250	4250	4250	4250	3
501	20241202	133300	1652772430	4240	4250	4250	4240	51
502	20241202	133200	1652556170	4255	4255	4255	4255	35
503	20241202	133100	1652407245	4260	4265	4265	4230	2026
504	20241202	133000	1643810030	4265	4265	4265	4265	50
505	20241202	132900	1643596780	4265	4265	4265	4260	237
506	20241202	132800	1642586645	4265	4270	4300	4265	283
507	20241202	132700	1641378755	4265	4265	4265	4265	196
508	20241202	132600	1640542815	4260	4260	4260	4255	62
509	20241202	132500	1640278700	4260	4255	4260	4255	95
510	20241202	132400	1639874400	4250	4245	4250	4245	685
511	20241202	132300	1636965195	4240	4240	4240	4240	83
512	20241202	132200	1636613275	4240	4235	4240	4235	260
513	20241202	132100	1635511205	4235	4240	4240	4235	29
514	20241202	132000	1635388345	4240	4240	4240	4240	176
515	20241202	131900	1634642105	4235	4235	4235	4235	0
516	20241202	131800	1634642105	4235	4235	4235	4235	22
517	20241202	131700	1634548935	4235	4235	4235	4230	982
518	20241202	131600	1630390205	4240	4245	4245	4235	1316
519	20241202	131500	1624806970	4245	4245	4245	4245	305
520	20241202	131400	1623512245	4245	4240	4245	4240	178
521	20241202	131300	1622757475	4235	4230	4245	4230	73
522	20241202	131200	1622448515	4225	4235	4240	4225	1100
523	20241202	131100	1617793610	4240	4240	4240	4240	0
524	20241202	131000	1617793610	4240	4240	4240	4240	300
525	20241202	130900	1616521610	4240	4240	4240	4240	0
526	20241202	130800	1616521610	4240	4240	4240	4240	50
527	20241202	130700	1616309610	4240	4235	4240	4235	410
528	20241202	130600	1614572415	4235	4220	4235	4220	207
529	20241202	130500	1613697870	4220	4220	4225	4220	122
530	20241202	130400	1613183025	4225	4235	4235	4220	719
531	20241202	130300	1610144200	4235	4235	4235	4235	13
532	20241202	130200	1610089145	4235	4230	4235	4230	96
533	20241202	130100	1609682985	4230	4235	4235	4230	394
534	20241202	130000	1608014875	4230	4230	4230	4230	12
535	20241202	125900	1607964115	4235	4230	4235	4230	278
536	20241202	125800	1606787705	4240	4240	4245	4235	713
537	20241202	125700	1603765615	4235	4235	4235	4235	0
538	20241202	125600	1603765615	4235	4235	4235	4235	0
539	20241202	125500	1603765615	4235	4240	4240	4235	509
540	20241202	125400	1601608500	4230	4230	4230	4230	171
541	20241202	125300	1600885170	4230	4230	4230	4230	20
542	20241202	125200	1600800570	4230	4230	4235	4230	353
543	20241202	125100	1599307325	4230	4240	4240	4230	273
544	20241202	125000	1598151550	4240	4240	4240	4240	1
545	20241202	124900	1598147310	4235	4235	4235	4235	0
546	20241202	124800	1598147310	4235	4245	4245	4235	415
547	20241202	124700	1596388795	4245	4245	4245	4245	2
548	20241202	124600	1596380305	4245	4245	4245	4245	18
549	20241202	124500	1596303895	4245	4245	4245	4245	98
550	20241202	124400	1595887885	4245	4245	4245	4245	0
551	20241202	124300	1595887885	4245	4250	4250	4245	120
552	20241202	124200	1595378385	4245	4255	4255	4245	550
553	20241202	124100	1593039125	4245	4250	4255	4245	590
554	20241202	124000	1590532090	4255	4240	4255	4240	58
555	20241202	123900	1590286155	4240	4240	4240	4240	187
556	20241202	123800	1589493275	4240	4255	4255	4240	460
557	20241202	123700	1587538625	4255	4245	4255	4245	143
558	20241202	123600	1586931250	4245	4230	4245	4230	295
559	20241202	123500	1585681800	4240	4235	4240	4235	164
560	20241202	123400	1584986845	4235	4230	4235	4225	132
561	20241202	123300	1584428985	4245	4240	4245	4240	229
562	20241202	123200	1583456990	4245	4240	4245	4220	869
563	20241202	123100	1579774885	4250	4240	4250	4240	205
564	20241202	123000	1578904635	4255	4255	4255	4255	1
565	20241202	122900	1578900380	4240	4260	4260	4210	6132
566	20241202	122800	1552895965	4260	4260	4260	4260	100
567	20241202	122700	1552469965	4265	4265	4265	4265	1
568	20241202	122600	1552465700	4255	4260	4260	4255	915
569	20241202	122500	1548568190	4265	4270	4270	4265	1086
570	20241202	122400	1543935415	4275	4275	4275	4275	0
571	20241202	122300	1543935415	4275	4275	4275	4275	874
572	20241202	122200	1540199065	4275	4270	4275	4270	170
573	20241202	122100	1539472665	4280	4265	4280	4265	102
574	20241202	122000	1539036120	4265	4275	4275	4265	633
575	20241202	121900	1536333655	4275	4275	4275	4275	383
576	20241202	121800	1534696330	4275	4270	4275	4270	163
577	20241202	121700	1534000315	4270	4270	4270	4270	20
578	20241202	121600	1533914915	4280	4270	4280	4270	802
579	20241202	121500	1530490255	4275	4280	4280	4275	282
580	20241202	121400	1529284435	4275	4280	4280	4275	70
581	20241202	121300	1528984935	4280	4275	4280	4275	29
582	20241202	121200	1528860850	4270	4275	4275	4270	299
583	20241202	121100	1527582815	4275	4280	4280	4275	112
584	20241202	121000	1527103490	4280	4280	4280	4280	0
585	20241202	120900	1527103490	4280	4280	4280	4280	26
586	20241202	120800	1526992210	4280	4285	4295	4280	161
587	20241202	120700	1526302675	4280	4290	4290	4280	113
588	20241202	120600	1525817915	4300	4300	4300	4300	0
589	20241202	120500	1525817915	4300	4285	4300	4285	496
590	20241202	120400	1523689640	4285	4280	4285	4280	290
591	20241202	120300	1522448230	4270	4275	4275	4270	1000
592	20241202	120200	1518174805	4275	4280	4280	4270	105
593	20241202	120100	1517725960	4280	4275	4280	4275	166
594	20241202	120000	1517016305	4280	4275	4280	4275	73
595	20241202	115900	1516704220	4270	4270	4270	4270	1001
596	20241202	115800	1512429950	4285	4280	4285	4270	2560
597	20241202	115700	1501487705	4285	4275	4290	4275	1299
598	20241202	115600	1495924020	4285	4285	4285	4280	228
599	20241202	115500	1494948165	4285	4280	4285	4275	1454
600	20241202	115400	1488730755	4285	4285	4285	4285	51
601	20241202	115300	1488512220	4280	4280	4280	4280	2426
602	20241202	115200	1478128940	4280	4280	4280	4280	301
603	20241202	115100	1476840660	4280	4280	4280	4280	300
604	20241202	115000	1475556660	4285	4295	4295	4285	1227
605	20241202	114900	1470298060	4295	4295	4295	4295	1
606	20241202	114800	1470293765	4305	4305	4305	4305	1
607	20241202	114700	1470289460	4285	4285	4285	4285	0
608	20241202	114600	1470289460	4285	4285	4285	4285	0
609	20241202	114500	1470289460	4285	4300	4300	4285	1290
610	20241202	114400	1464752480	4305	4295	4305	4295	1546
611	20241202	114300	1458105290	4300	4300	4300	4300	68
612	20241202	114200	1457812890	4300	4295	4300	4295	245
613	20241202	114100	1456760610	4295	4295	4295	4295	3
614	20241202	114000	1456747725	4295	4295	4295	4295	16
615	20241202	113900	1456679005	4290	4300	4300	4290	103
616	20241202	113800	1456237125	4285	4295	4300	4285	154
617	20241202	113700	1455575940	4300	4300	4300	4300	0
618	20241202	113600	1455575940	4300	4295	4300	4295	15
619	20241202	113500	1455511510	4295	4300	4300	4295	98
620	20241202	113400	1455090450	4300	4300	4300	4300	276
621	20241202	113300	1453903650	4305	4300	4305	4300	73
622	20241202	113200	1453589490	4300	4305	4305	4300	217
623	20241202	113100	1452655425	4325	4325	4325	4325	0
624	20241202	113000	1452655425	4325	4325	4325	4325	21
625	20241202	112900	1452564600	4325	4300	4365	4300	342
626	20241202	112800	1451092715	4300	4295	4300	4295	43
627	20241202	112700	1450908025	4295	4280	4295	4280	753
628	20241202	112600	1447680800	4295	4285	4295	4280	162
629	20241202	112500	1446987020	4285	4295	4295	4285	307
630	20241202	112400	1445670370	4290	4295	4295	4290	969
631	20241202	112300	1441510460	4300	4300	4300	4300	668
632	20241202	112200	1438638060	4300	4310	4310	4300	1920
633	20241202	112100	1430379665	4310	4330	4330	4310	8883
634	20241202	112000	1391992420	4325	4330	4330	4325	745
635	20241202	111900	1388770280	4330	4330	4330	4325	17
636	20241202	111800	1388696675	4330	4330	4330	4325	103
637	20241202	111700	1388250695	4330	4330	4335	4330	1599
638	20241202	111600	1381326775	4335	4345	4345	4335	4753
639	20241202	111500	1360691955	4350	4345	4350	4345	64
640	20241202	111400	1360413625	4345	4350	4350	4345	33
641	20241202	111300	1360270235	4350	4345	4350	4345	593
642	20241202	111200	1357691795	4345	4345	4345	4345	0
643	20241202	111100	1357691795	4345	4345	4345	4345	0
644	20241202	111000	1357691795	4345	4345	4345	4345	101
645	20241202	110900	1357252950	4345	4355	4355	4345	992
646	20241202	110800	1352937190	4360	4360	4360	4360	130
647	20241202	110700	1352370390	4360	4365	4365	4360	21
648	20241202	110600	1352278730	4360	4360	4360	4360	278
649	20241202	110500	1351066650	4360	4360	4360	4360	36
650	20241202	110400	1350909690	4360	4365	4365	4360	226
651	20241202	110300	1349923925	4375	4365	4375	4365	50
652	20241202	110200	1349705575	4375	4375	4380	4375	378
653	20241202	110100	1348051575	4380	4375	4380	4375	6
654	20241202	110000	1348025320	4375	4380	4380	4375	261
655	20241202	105900	1346883095	4375	4375	4375	4375	469
656	20241202	105800	1344831220	4375	4375	4375	4375	220
657	20241202	105700	1343868720	4385	4385	4385	4385	0
658	20241202	105600	1343868720	4385	4380	4385	4360	233
659	20241202	105500	1342850410	4380	4380	4380	4380	44
660	20241202	105400	1342657690	4395	4375	4395	4375	1001
661	20241202	105300	1338268295	4375	4375	4375	4375	1
662	20241202	105200	1338263920	4370	4365	4370	4365	426
663	20241202	105100	1336403755	4360	4360	4365	4360	117
664	20241202	105000	1335893525	4355	4355	4355	4355	367
665	20241202	104900	1334295240	4350	4350	4350	4350	238
666	20241202	104800	1333259940	4350	4350	4350	4345	1352
667	20241202	104700	1327380445	4355	4355	4355	4355	727
668	20241202	104600	1324214360	4360	4355	4360	4355	367
669	20241202	104500	1322616065	4355	4355	4355	4355	41
670	20241202	104400	1322437510	4355	4355	4355	4355	0
671	20241202	104300	1322437510	4355	4360	4360	4355	322
672	20241202	104200	1321035095	4365	4360	4365	4355	602
673	20241202	104100	1318411665	4360	4380	4380	4360	4633
674	20241202	104000	1298126960	4380	4380	4380	4380	373
675	20241202	103900	1296493220	4400	4380	4400	4375	4399
676	20241202	103800	1277158640	4390	4395	4400	4380	372
677	20241202	103700	1275524375	4400	4380	4400	4380	212
678	20241202	103600	1274594975	4390	4390	4390	4390	0
679	20241202	103500	1274594975	4390	4370	4390	4370	679
680	20241202	103400	1271619315	4375	4375	4375	4370	286
681	20241202	103300	1270369145	4380	4385	4385	4380	63
682	20241202	103200	1270093105	4395	4400	4400	4395	11
683	20241202	103100	1270044755	4375	4360	4375	4360	1160
684	20241202	103000	1264977420	4350	4360	4360	4350	572
685	20241202	102900	1262488040	4360	4355	4360	4355	100
686	20241202	102800	1262052530	4350	4360	4370	4350	3606
687	20241202	102700	1246335305	4355	4350	4355	4350	818
688	20241202	102600	1242773360	4350	4350	4355	4345	715
689	20241202	102500	1239662745	4345	4335	4345	4335	1369
690	20241202	102400	1233723110	4335	4325	4335	4325	249
691	20241202	102300	1232645050	4325	4330	4330	4325	114
692	20241202	102200	1232151980	4325	4335	4335	4325	1827
693	20241202	102100	1224248110	4340	4345	4345	4330	562
694	20241202	102000	1221814425	4325	4365	4365	4325	2469
695	20241202	101900	1211091850	4370	4355	4370	4355	477
696	20241202	101800	1209013290	4360	4390	4390	4345	13092
697	20241202	101700	1151874115	4410	4400	4410	4395	3073
698	20241202	101600	1138366275	4405	4410	4415	4405	166
699	20241202	101500	1137634870	4410	4405	4410	4405	862
700	20241202	101400	1133837295	4400	4405	4405	4400	180
701	20241202	101300	1133044865	4405	4405	4410	4405	1301
702	20241202	101200	1127313850	4405	4420	4420	4405	1010
703	20241202	101100	1122857280	4420	4420	4420	4410	288
704	20241202	101000	1121585990	4425	4405	4425	4405	571
705	20241202	100900	1119069415	4405	4405	4410	4400	249
706	20241202	100800	1117973520	4405	4400	4405	4400	477
707	20241202	100700	1115873730	4405	4400	4410	4400	268
708	20241202	100600	1114694220	4410	4395	4410	4395	233
709	20241202	100500	1113668975	4395	4400	4400	4395	577
710	20241202	100400	1111131615	4400	4400	4410	4395	1080
711	20241202	100300	1106379145	4400	4405	4405	4400	183
712	20241202	100200	1105573795	4400	4405	4410	4400	647
713	20241202	100100	1102724375	4405	4410	4410	4405	341
714	20241202	100000	1101221770	4415	4405	4415	4400	1350
715	20241202	095900	1095276435	4420	4420	4420	4405	1434
716	20241202	095800	1088948660	4415	4420	4420	4415	214
717	20241202	095700	1088002905	4420	4420	4445	4420	244
718	20241202	095600	1086924375	4425	4440	4470	4425	2249
719	20241202	095500	1076960445	4440	4435	4455	4425	941
720	20241202	095400	1072777070	4425	4425	4450	4410	1665
721	20241202	095300	1065402165	4410	4400	4430	4400	125
722	20241202	095200	1064850875	4435	4395	4440	4395	1612
723	20241202	095100	1057754240	4395	4390	4395	4390	164
724	20241202	095000	1057034210	4390	4390	4390	4390	4
725	20241202	094900	1057016650	4380	4390	4390	4380	2127
726	20241202	094800	1047699080	4400	4380	4400	4380	110
727	20241202	094700	1047216870	4380	4410	4410	4380	942
728	20241202	094600	1043076185	4410	4405	4410	4400	427
729	20241202	094500	1041195310	4410	4405	4410	4405	179
730	20241202	094400	1040406675	4405	4425	4430	4400	821
731	20241202	094300	1036778615	4425	4370	4425	4370	1994
732	20241202	094200	1028009625	4375	4370	4375	4365	1201
733	20241202	094100	1022762270	4385	4345	4385	4315	1655
734	20241202	094000	1015578825	4345	4405	4405	4345	3541
735	20241202	093900	1000103085	4395	4445	4470	4395	5804
736	20241202	093800	974489070	4445	4460	4485	4430	1280
737	20241202	093700	968783515	4470	4485	4485	4455	1825
738	20241202	093600	960635975	4460	4440	4545	4435	2360
739	20241202	093500	950112670	4595	4445	4595	4430	5977
740	20241202	093400	923365025	4440	4435	4440	4435	605
741	20241202	093300	920680470	4460	4440	4460	4440	1801
742	20241202	093200	912676730	4450	4425	4450	4425	2655
743	20241202	093100	900877405	4435	4430	4435	4425	1171
744	20241202	093000	895690110	4430	4435	4445	4425	905
745	20241202	092900	891683910	4440	4465	4465	4440	3625
746	20241202	092800	875553850	4470	4475	4480	4470	2179
747	20241202	092700	865809915	4475	4475	4480	4470	4136
748	20241202	092600	847301275	4475	4475	4500	4475	583
749	20241202	092500	844687590	4475	4475	4505	4470	2441
750	20241202	092400	833746910	4480	4450	4480	4450	497
751	20241202	092300	831526415	4445	4465	4465	4435	7356
752	20241202	092200	798755210	4465	4490	4490	4465	4809
753	20241202	092100	777223825	4495	4515	4535	4495	6944
754	20241202	092000	745920070	4505	4505	4535	4505	1557
755	20241202	091900	738879390	4505	4510	4535	4500	1353
756	20241202	091800	732781565	4510	4515	4540	4505	354
757	20241202	091700	731184335	4515	4495	4540	4495	1510
758	20241202	091600	724367880	4490	4530	4540	4485	8021
759	20241202	091500	688198180	4540	4580	4580	4525	14908
760	20241202	091400	620288905	4585	4620	4630	4585	1935
761	20241202	091300	611373940	4640	4570	4640	4570	3082
762	20241202	091200	597174120	4555	4555	4575	4555	622
763	20241202	091100	594336515	4550	4555	4580	4540	2955
764	20241202	091000	580887390	4555	4620	4620	4550	8827
765	20241202	090900	540411625	4605	4660	4660	4605	3357
766	20241202	090800	524911380	4620	4665	4670	4620	4723
767	20241202	090700	502901685	4665	4610	4725	4595	17912
768	20241202	090600	419500795	4610	4650	4700	4610	15039
769	20241202	090500	349491925	4650	4600	4700	4600	23256
770	20241202	090400	241226010	4620	4600	4620	4575	6730
771	20241202	090300	210263805	4590	4590	4600	4540	7181
772	20241202	090200	177387950	4590	4545	4600	4510	11963
773	20241202	090100	122724185	4555	4465	4585	4465	23551
774	20241202	090000	16456105	4450	4400	4470	4400	3726