KissMeData/333430/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	212200	34490525725	4485	4485	4485	4485	59248
3	20241223	212100	34490525725	4485	4485	4485	4485	0
4	20241223	212000	34490525725	4485	4485	4485	4485	0
5	20241223	211900	34490525725	4485	4485	4485	4485	0
6	20241223	211800	34490525725	4485	4485	4485	4485	0
7	20241223	211700	34490525725	4485	4485	4485	4485	0
8	20241223	211600	34490525725	4485	4485	4485	4485	0
9	20241223	211500	34490525725	4485	4485	4485	4485	0
10	20241223	211400	34490525725	4485	4485	4485	4485	0
11	20241223	211300	34490525725	4485	4485	4485	4485	0
12	20241223	211200	34490525725	4485	4485	4485	4485	0
13	20241223	211100	34490525725	4485	4485	4485	4485	0
14	20241223	211000	34490525725	4485	4485	4485	4485	0
15	20241223	210900	34490525725	4485	4485	4485	4485	0
16	20241223	210800	34490525725	4485	4485	4485	4485	0
17	20241223	210700	34490525725	4485	4485	4485	4485	0
18	20241223	210600	34490525725	4485	4485	4485	4485	0
19	20241223	210500	34490525725	4485	4485	4485	4485	0
20	20241223	210400	34490525725	4485	4485	4485	4485	0
21	20241223	210300	34490525725	4485	4485	4485	4485	0
22	20241223	210200	34490525725	4485	4485	4485	4485	0
23	20241223	210100	34490525725	4485	4485	4485	4485	0
24	20241223	210000	34490525725	4485	4485	4485	4485	0
25	20241223	205900	34490525725	4485	4485	4485	4485	0
26	20241223	205800	34490525725	4485	4485	4485	4485	0
27	20241223	205700	34490525725	4485	4485	4485	4485	0
28	20241223	205600	34490525725	4485	4485	4485	4485	0
29	20241223	205500	34490525725	4485	4485	4485	4485	0
30	20241223	205400	34490525725	4485	4485	4485	4485	0
31	20241223	205300	34490525725	4485	4485	4485	4485	0
32	20241223	205200	34490525725	4485	4485	4485	4485	59248
33	20241223	205100	34490525725	4485	4485	4485	4485	0
34	20241223	205000	34490525725	4485	4485	4485	4485	0
35	20241223	204900	34490525725	4485	4485	4485	4485	0
36	20241223	204800	34490525725	4485	4485	4485	4485	0
37	20241223	204700	34490525725	4485	4485	4485	4485	0
38	20241223	204600	34490525725	4485	4485	4485	4485	0
39	20241223	204500	34490525725	4485	4485	4485	4485	0
40	20241223	204400	34490525725	4485	4485	4485	4485	0
41	20241223	204300	34490525725	4485	4485	4485	4485	0
42	20241223	204200	34490525725	4485	4485	4485	4485	0
43	20241223	204100	34490525725	4485	4485	4485	4485	0
44	20241223	204000	34490525725	4485	4485	4485	4485	0
45	20241223	203900	34490525725	4485	4485	4485	4485	0
46	20241223	203800	34490525725	4485	4485	4485	4485	0
47	20241223	203700	34490525725	4485	4485	4485	4485	0
48	20241223	203600	34490525725	4485	4485	4485	4485	0
49	20241223	203500	34490525725	4485	4485	4485	4485	0
50	20241223	203400	34490525725	4485	4485	4485	4485	0
51	20241223	203300	34490525725	4485	4485	4485	4485	0
52	20241223	203200	34490525725	4485	4485	4485	4485	0
53	20241223	203100	34490525725	4485	4485	4485	4485	0
54	20241223	203000	34490525725	4485	4485	4485	4485	0
55	20241223	202900	34490525725	4485	4485	4485	4485	0
56	20241223	202800	34490525725	4485	4485	4485	4485	0
57	20241223	202700	34490525725	4485	4485	4485	4485	0
58	20241223	202600	34490525725	4485	4485	4485	4485	0
59	20241223	202500	34490525725	4485	4485	4485	4485	0
60	20241223	202400	34490525725	4485	4485	4485	4485	0
61	20241223	202300	34490525725	4485	4485	4485	4485	0
62	20241223	202200	34490525725	4485	4485	4485	4485	59248
63	20241223	202100	34490525725	4485	4485	4485	4485	0
64	20241223	202000	34490525725	4485	4485	4485	4485	0
65	20241223	201900	34490525725	4485	4485	4485	4485	0
66	20241223	201800	34490525725	4485	4485	4485	4485	0
67	20241223	201700	34490525725	4485	4485	4485	4485	0
68	20241223	201600	34490525725	4485	4485	4485	4485	0
69	20241223	201500	34490525725	4485	4485	4485	4485	0
70	20241223	201400	34490525725	4485	4485	4485	4485	0
71	20241223	201300	34490525725	4485	4485	4485	4485	0
72	20241223	201200	34490525725	4485	4485	4485	4485	0
73	20241223	201100	34490525725	4485	4485	4485	4485	0
74	20241223	201000	34490525725	4485	4485	4485	4485	0
75	20241223	200900	34490525725	4485	4485	4485	4485	0
76	20241223	200800	34490525725	4485	4485	4485	4485	0
77	20241223	200700	34490525725	4485	4485	4485	4485	0
78	20241223	200600	34490525725	4485	4485	4485	4485	0
79	20241223	200500	34490525725	4485	4485	4485	4485	0
80	20241223	200400	34490525725	4485	4485	4485	4485	0
81	20241223	200300	34490525725	4485	4485	4485	4485	0
82	20241223	200200	34490525725	4485	4485	4485	4485	0
83	20241223	200100	34490525725	4485	4485	4485	4485	0
84	20241223	200000	34490525725	4485	4485	4485	4485	0
85	20241223	195900	34490525725	4485	4485	4485	4485	0
86	20241223	195800	34490525725	4485	4485	4485	4485	0
87	20241223	195700	34490525725	4485	4485	4485	4485	0
88	20241223	195600	34490525725	4485	4485	4485	4485	0
89	20241223	195500	34490525725	4485	4485	4485	4485	0
90	20241223	195400	34490525725	4485	4485	4485	4485	0
91	20241223	195300	34490525725	4485	4485	4485	4485	0
92	20241223	195200	34490525725	4485	4485	4485	4485	59248
93	20241223	195100	34490525725	4485	4485	4485	4485	0
94	20241223	195000	34490525725	4485	4485	4485	4485	0
95	20241223	194900	34490525725	4485	4485	4485	4485	0
96	20241223	194800	34490525725	4485	4485	4485	4485	0
97	20241223	194700	34490525725	4485	4485	4485	4485	0
98	20241223	194600	34490525725	4485	4485	4485	4485	0
99	20241223	194500	34490525725	4485	4485	4485	4485	0
100	20241223	194400	34490525725	4485	4485	4485	4485	0
101	20241223	194300	34490525725	4485	4485	4485	4485	0
102	20241223	194200	34490525725	4485	4485	4485	4485	0
103	20241223	194100	34490525725	4485	4485	4485	4485	0
104	20241223	194000	34490525725	4485	4485	4485	4485	0
105	20241223	193900	34490525725	4485	4485	4485	4485	0
106	20241223	193800	34490525725	4485	4485	4485	4485	0
107	20241223	193700	34490525725	4485	4485	4485	4485	0
108	20241223	193600	34490525725	4485	4485	4485	4485	0
109	20241223	193500	34490525725	4485	4485	4485	4485	0
110	20241223	193400	34490525725	4485	4485	4485	4485	0
111	20241223	193300	34490525725	4485	4485	4485	4485	0
112	20241223	193200	34490525725	4485	4485	4485	4485	0
113	20241223	193100	34490525725	4485	4485	4485	4485	0
114	20241223	193000	34490525725	4485	4485	4485	4485	0
115	20241223	192900	34490525725	4485	4485	4485	4485	0
116	20241223	192800	34490525725	4485	4485	4485	4485	0
117	20241223	192700	34490525725	4485	4485	4485	4485	0
118	20241223	192600	34490525725	4485	4485	4485	4485	0
119	20241223	192500	34490525725	4485	4485	4485	4485	0
120	20241223	192400	34490525725	4485	4485	4485	4485	0
121	20241223	192300	34490525725	4485	4485	4485	4485	0
122	20241223	192200	34490525725	4485	4485	4485	4485	59248
123	20241223	192100	34490525725	4485	4485	4485	4485	0
124	20241223	192000	34490525725	4485	4485	4485	4485	0
125	20241223	191900	34490525725	4485	4485	4485	4485	0
126	20241223	191800	34490525725	4485	4485	4485	4485	0
127	20241223	191700	34490525725	4485	4485	4485	4485	0
128	20241223	191600	34490525725	4485	4485	4485	4485	0
129	20241223	191500	34490525725	4485	4485	4485	4485	0
130	20241223	191400	34490525725	4485	4485	4485	4485	0
131	20241223	191300	34490525725	4485	4485	4485	4485	0
132	20241223	191200	34490525725	4485	4485	4485	4485	0
133	20241223	191100	34490525725	4485	4485	4485	4485	0
134	20241223	191000	34490525725	4485	4485	4485	4485	0
135	20241223	190900	34490525725	4485	4485	4485	4485	0
136	20241223	190800	34490525725	4485	4485	4485	4485	0
137	20241223	190700	34490525725	4485	4485	4485	4485	0
138	20241223	190600	34490525725	4485	4485	4485	4485	0
139	20241223	190500	34490525725	4485	4485	4485	4485	0
140	20241223	190400	34490525725	4485	4485	4485	4485	0
141	20241223	190300	34490525725	4485	4485	4485	4485	0
142	20241223	190200	34490525725	4485	4485	4485	4485	0
143	20241223	190100	34490525725	4485	4485	4485	4485	0
144	20241223	190000	34490525725	4485	4485	4485	4485	0
145	20241223	185900	34490525725	4485	4485	4485	4485	0
146	20241223	185800	34490525725	4485	4485	4485	4485	0
147	20241223	185700	34490525725	4485	4485	4485	4485	0
148	20241223	185600	34490525725	4485	4485	4485	4485	0
149	20241223	185500	34490525725	4485	4485	4485	4485	0
150	20241223	185400	34490525725	4485	4485	4485	4485	0
151	20241223	185300	34490525725	4485	4485	4485	4485	0
152	20241223	185200	34490525725	4485	4485	4485	4485	59248
153	20241223	185100	34490525725	4485	4485	4485	4485	0
154	20241223	185000	34490525725	4485	4485	4485	4485	0
155	20241223	184900	34490525725	4485	4485	4485	4485	0
156	20241223	184800	34490525725	4485	4485	4485	4485	0
157	20241223	184700	34490525725	4485	4485	4485	4485	0
158	20241223	184600	34490525725	4485	4485	4485	4485	0
159	20241223	184500	34490525725	4485	4485	4485	4485	0
160	20241223	184400	34490525725	4485	4485	4485	4485	0
161	20241223	184300	34490525725	4485	4485	4485	4485	0
162	20241223	184200	34490525725	4485	4485	4485	4485	0
163	20241223	184100	34490525725	4485	4485	4485	4485	0
164	20241223	184000	34490525725	4485	4485	4485	4485	0
165	20241223	183900	34490525725	4485	4485	4485	4485	0
166	20241223	183800	34490525725	4485	4485	4485	4485	0
167	20241223	183700	34490525725	4485	4485	4485	4485	0
168	20241223	183600	34490525725	4485	4485	4485	4485	0
169	20241223	183500	34490525725	4485	4485	4485	4485	0
170	20241223	183400	34490525725	4485	4485	4485	4485	0
171	20241223	183300	34490525725	4485	4485	4485	4485	0
172	20241223	183200	34490525725	4485	4485	4485	4485	0
173	20241223	183100	34490525725	4485	4485	4485	4485	0
174	20241223	183000	34490525725	4485	4485	4485	4485	0
175	20241223	182900	34490525725	4485	4485	4485	4485	0
176	20241223	182800	34490525725	4485	4485	4485	4485	0
177	20241223	182700	34490525725	4485	4485	4485	4485	0
178	20241223	182600	34490525725	4485	4485	4485	4485	0
179	20241223	182500	34490525725	4485	4485	4485	4485	0
180	20241223	182400	34490525725	4485	4485	4485	4485	0
181	20241223	182300	34490525725	4485	4485	4485	4485	0
182	20241223	182200	34490525725	4485	4485	4485	4485	59248
183	20241223	182100	34490525725	4485	4485	4485	4485	0
184	20241223	182000	34490525725	4485	4485	4485	4485	0
185	20241223	181900	34490525725	4485	4485	4485	4485	0
186	20241223	181800	34490525725	4485	4485	4485	4485	0
187	20241223	181700	34490525725	4485	4485	4485	4485	0
188	20241223	181600	34490525725	4485	4485	4485	4485	0
189	20241223	181500	34490525725	4485	4485	4485	4485	0
190	20241223	181400	34490525725	4485	4485	4485	4485	0
191	20241223	181300	34490525725	4485	4485	4485	4485	0
192	20241223	181200	34490525725	4485	4485	4485	4485	0
193	20241223	181100	34490525725	4485	4485	4485	4485	0
194	20241223	181000	34490525725	4485	4485	4485	4485	0
195	20241223	180900	34490525725	4485	4485	4485	4485	0
196	20241223	180800	34490525725	4485	4485	4485	4485	0
197	20241223	180700	34490525725	4485	4485	4485	4485	0
198	20241223	180600	34490525725	4485	4485	4485	4485	0
199	20241223	180500	34490525725	4485	4485	4485	4485	0
200	20241223	180400	34490525725	4485	4485	4485	4485	0
201	20241223	180300	34490525725	4485	4485	4485	4485	0
202	20241223	180200	34490525725	4485	4485	4485	4485	0
203	20241223	180100	34490525725	4485	4485	4485	4485	0
204	20241223	180000	34490525725	4485	4485	4485	4485	0
205	20241223	175900	34490525725	4485	4485	4485	4485	0
206	20241223	175800	34490525725	4485	4485	4485	4485	0
207	20241223	175700	34490525725	4485	4485	4485	4485	0
208	20241223	175600	34490525725	4485	4485	4485	4485	0
209	20241223	175500	34490525725	4485	4485	4485	4485	0
210	20241223	175400	34490525725	4485	4485	4485	4485	0
211	20241223	175300	34490525725	4485	4485	4485	4485	0
212	20241223	175200	34490525725	4485	4485	4485	4485	59248
213	20241223	175100	34490525725	4485	4485	4485	4485	0
214	20241223	175000	34490525725	4485	4485	4485	4485	0
215	20241223	174900	34490525725	4485	4485	4485	4485	0
216	20241223	174800	34490525725	4485	4485	4485	4485	0
217	20241223	174700	34490525725	4485	4485	4485	4485	0
218	20241223	174600	34490525725	4485	4485	4485	4485	0
219	20241223	174500	34490525725	4485	4485	4485	4485	0
220	20241223	174400	34490525725	4485	4485	4485	4485	0
221	20241223	174300	34490525725	4485	4485	4485	4485	0
222	20241223	174200	34490525725	4485	4485	4485	4485	0
223	20241223	174100	34490525725	4485	4485	4485	4485	0
224	20241223	174000	34490525725	4485	4485	4485	4485	0
225	20241223	173900	34490525725	4485	4485	4485	4485	0
226	20241223	173800	34490525725	4485	4485	4485	4485	0
227	20241223	173700	34490525725	4485	4485	4485	4485	0
228	20241223	173600	34490525725	4485	4485	4485	4485	0
229	20241223	173500	34490525725	4485	4485	4485	4485	0
230	20241223	173400	34490525725	4485	4485	4485	4485	0
231	20241223	173300	34490525725	4485	4485	4485	4485	0
232	20241223	173200	34490525725	4485	4485	4485	4485	0
233	20241223	173100	34490525725	4485	4485	4485	4485	0
234	20241223	173000	34490525725	4485	4485	4485	4485	0
235	20241223	172900	34490525725	4485	4485	4485	4485	0
236	20241223	172800	34490525725	4485	4485	4485	4485	0
237	20241223	172700	34490525725	4485	4485	4485	4485	0
238	20241223	172600	34490525725	4485	4485	4485	4485	0
239	20241223	172500	34490525725	4485	4485	4485	4485	0
240	20241223	172400	34490525725	4485	4485	4485	4485	0
241	20241223	172300	34490525725	4485	4485	4485	4485	0
242	20241223	172200	34490525725	4485	4485	4485	4485	59248
243	20241223	172100	34490525725	4485	4485	4485	4485	0
244	20241223	172000	34490525725	4485	4485	4485	4485	0
245	20241223	171900	34490525725	4485	4485	4485	4485	0
246	20241223	171800	34490525725	4485	4485	4485	4485	0
247	20241223	171700	34490525725	4485	4485	4485	4485	0
248	20241223	171600	34490525725	4485	4485	4485	4485	0
249	20241223	171500	34490525725	4485	4485	4485	4485	0
250	20241223	171400	34490525725	4485	4485	4485	4485	0
251	20241223	171300	34490525725	4485	4485	4485	4485	0
252	20241223	171200	34490525725	4485	4485	4485	4485	0
253	20241223	171100	34490525725	4485	4485	4485	4485	0
254	20241223	171000	34490525725	4485	4485	4485	4485	0
255	20241223	170900	34490525725	4485	4485	4485	4485	0
256	20241223	170800	34490525725	4485	4485	4485	4485	0
257	20241223	170700	34490525725	4485	4485	4485	4485	0
258	20241223	170600	34490525725	4485	4485	4485	4485	0
259	20241223	170500	34490525725	4485	4485	4485	4485	0
260	20241223	170400	34490525725	4485	4485	4485	4485	0
261	20241223	170300	34490525725	4485	4485	4485	4485	0
262	20241223	170200	34490525725	4485	4485	4485	4485	0
263	20241223	170100	34490525725	4485	4485	4485	4485	0
264	20241223	170000	34490525725	4485	4485	4485	4485	0
265	20241223	165900	34490525725	4485	4485	4485	4485	0
266	20241223	165800	34490525725	4485	4485	4485	4485	0
267	20241223	165700	34490525725	4485	4485	4485	4485	0
268	20241223	165600	34490525725	4485	4485	4485	4485	0
269	20241223	165500	34490525725	4485	4485	4485	4485	0
270	20241223	165400	34490525725	4485	4485	4485	4485	0
271	20241223	165300	34490525725	4485	4485	4485	4485	0
272	20241223	165200	34490525725	4485	4485	4485	4485	59248
273	20241223	165100	34490525725	4485	4485	4485	4485	0
274	20241223	165000	34490525725	4485	4485	4485	4485	0
275	20241223	164900	34490525725	4485	4485	4485	4485	0
276	20241223	164800	34490525725	4485	4485	4485	4485	0
277	20241223	164700	34490525725	4485	4485	4485	4485	0
278	20241223	164600	34490525725	4485	4485	4485	4485	0
279	20241223	164500	34490525725	4485	4485	4485	4485	0
280	20241223	164400	34490525725	4485	4485	4485	4485	0
281	20241223	164300	34490525725	4485	4485	4485	4485	0
282	20241223	164200	34490525725	4485	4485	4485	4485	0
283	20241223	164100	34490525725	4485	4485	4485	4485	0
284	20241223	164000	34490525725	4485	4485	4485	4485	0
285	20241223	163900	34490525725	4485	4485	4485	4485	0
286	20241223	163800	34490525725	4485	4485	4485	4485	0
287	20241223	163700	34490525725	4485	4485	4485	4485	0
288	20241223	163600	34490525725	4485	4485	4485	4485	0
289	20241223	163500	34490525725	4485	4485	4485	4485	0
290	20241223	163400	34490525725	4485	4485	4485	4485	0
291	20241223	163300	34490525725	4485	4485	4485	4485	0
292	20241223	163200	34490525725	4485	4485	4485	4485	0
293	20241223	163100	34490525725	4485	4485	4485	4485	0
294	20241223	163000	34490525725	4485	4485	4485	4485	0
295	20241223	162900	34490525725	4485	4485	4485	4485	0
296	20241223	162800	34490525725	4485	4485	4485	4485	0
297	20241223	162700	34490525725	4485	4485	4485	4485	0
298	20241223	162600	34490525725	4485	4485	4485	4485	0
299	20241223	162500	34490525725	4485	4485	4485	4485	0
300	20241223	162400	34490525725	4485	4485	4485	4485	0
301	20241223	162300	34490525725	4485	4485	4485	4485	0
302	20241223	162200	34490525725	4485	4485	4485	4485	59248
303	20241223	162100	34490525725	4485	4485	4485	4485	0
304	20241223	162000	34490525725	4485	4485	4485	4485	0
305	20241223	161900	34490525725	4485	4485	4485	4485	0
306	20241223	161800	34490525725	4485	4485	4485	4485	0
307	20241223	161700	34490525725	4485	4485	4485	4485	0
308	20241223	161600	34490525725	4485	4485	4485	4485	0
309	20241223	161500	34490525725	4485	4485	4485	4485	0
310	20241223	161400	34490525725	4485	4485	4485	4485	0
311	20241223	161300	34490525725	4485	4485	4485	4485	0
312	20241223	161200	34490525725	4485	4485	4485	4485	0
313	20241223	161100	34490525725	4485	4485	4485	4485	0
314	20241223	161000	34490525725	4485	4485	4485	4485	0
315	20241223	160900	34490525725	4485	4485	4485	4485	0
316	20241223	160800	34490525725	4485	4485	4485	4485	0
317	20241223	160700	34490525725	4485	4485	4485	4485	0
318	20241223	160600	34490525725	4485	4485	4485	4485	0
319	20241223	160500	34490525725	4485	4485	4485	4485	0
320	20241223	160400	34490525725	4485	4485	4485	4485	0
321	20241223	160300	34490525725	4485	4485	4485	4485	0
322	20241223	160200	34490525725	4485	4485	4485	4485	0
323	20241223	160100	34490525725	4485	4485	4485	4485	0
324	20241223	160000	34490525725	4485	4485	4485	4485	0
325	20241223	155900	34490525725	4485	4485	4485	4485	0
326	20241223	155800	34490525725	4485	4485	4485	4485	0
327	20241223	155700	34490525725	4485	4485	4485	4485	0
328	20241223	155600	34490525725	4485	4485	4485	4485	0
329	20241223	155500	34490525725	4485	4485	4485	4485	0
330	20241223	155400	34490525725	4485	4485	4485	4485	0
331	20241223	155300	34490525725	4485	4485	4485	4485	0
332	20241223	155200	34490525725	4485	4485	4485	4485	59248
333	20241223	155100	34490525725	4485	4485	4485	4485	0
334	20241223	155000	34490525725	4485	4485	4485	4485	0
335	20241223	154900	34490525725	4485	4485	4485	4485	0
336	20241223	154800	34490525725	4485	4485	4485	4485	0
337	20241223	154700	34490525725	4485	4485	4485	4485	0
338	20241223	154600	34490525725	4485	4485	4485	4485	0
339	20241223	154500	34490525725	4485	4485	4485	4485	0
340	20241223	154400	34490525725	4485	4485	4485	4485	0
341	20241223	154300	34490525725	4485	4485	4485	4485	0
342	20241223	154200	34490525725	4485	4485	4485	4485	0
343	20241223	154100	34490525725	4485	4485	4485	4485	0
344	20241223	154000	34490525725	4485	4485	4485	4485	0
345	20241223	153900	34490525725	4485	4485	4485	4485	0
346	20241223	153800	34490525725	4485	4485	4485	4485	0
347	20241223	153700	34490525725	4485	4485	4485	4485	0
348	20241223	153600	34490525725	4485	4485	4485	4485	0
349	20241223	153500	34490525725	4485	4485	4485	4485	0
350	20241223	153400	34490525725	4485	4485	4485	4485	0
351	20241223	153300	34490525725	4485	4485	4485	4485	0
352	20241223	153200	34490525725	4485	4485	4485	4485	0
353	20241223	153100	34490525725	4485	4485	4485	4485	0
354	20241223	153000	34490525725	4485	4485	4485	4485	59248
355	20241223	152900	34224798445	4455	4455	4455	4455	0
356	20241223	152800	34224798445	4455	4455	4455	4455	0
357	20241223	152700	34224798445	4455	4455	4455	4455	0
358	20241223	152600	34224798445	4455	4455	4455	4455	0
359	20241223	152500	34224798445	4455	4455	4455	4455	0
360	20241223	152400	34224798445	4455	4455	4455	4455	0
361	20241223	152300	34224798445	4455	4455	4455	4455	0
362	20241223	152200	34224798445	4455	4455	4455	4455	0
363	20241223	152100	34224798445	4455	4455	4455	4455	0
364	20241223	152000	34224798445	4455	4455	4455	4455	0
365	20241223	151900	34224798445	4455	4460	4465	4445	41273
366	20241223	151800	34040997590	4465	4465	4470	4465	8657
367	20241223	151700	34002337805	4470	4475	4475	4465	5966
368	20241223	151600	33975668835	4475	4470	4475	4465	1717
369	20241223	151500	33967993880	4475	4470	4475	4465	7727
370	20241223	151400	33933451440	4470	4465	4475	4460	20612
371	20241223	151300	33841472080	4465	4470	4470	4460	14342
372	20241223	151200	33777429255	4465	4470	4475	4465	13864
373	20241223	151100	33715489485	4475	4480	4480	4470	5642
374	20241223	151000	33690241355	4475	4490	4495	4475	20955
375	20241223	150900	33596273670	4495	4495	4495	4490	6164
376	20241223	150800	33568575590	4495	4485	4505	4485	14102
377	20241223	150700	33505169835	4490	4480	4490	4475	2631
378	20241223	150600	33493377885	4480	4475	4480	4475	3512
379	20241223	150500	33477659365	4475	4480	4480	4475	6027
380	20241223	150400	33450661250	4485	4485	4490	4480	1965
381	20241223	150300	33441849975	4480	4485	4490	4480	4912
382	20241223	150200	33419826490	4485	4495	4500	4485	3845
383	20241223	150100	33402541175	4495	4485	4495	4485	1337
384	20241223	150000	33396538385	4485	4485	4490	4485	2873
385	20241223	145900	33383650720	4485	4485	4485	4485	1589
386	20241223	145800	33376524055	4485	4480	4485	4475	3407
387	20241223	145700	33361265570	4480	4480	4480	4475	5786
388	20241223	145600	33335371775	4485	4490	4490	4475	4126
389	20241223	145500	33316877725	4490	4480	4490	4480	2568
390	20241223	145400	33305361735	4485	4470	4485	4470	3456
391	20241223	145300	33289898105	4470	4480	4485	4470	11837
392	20241223	145200	33236928795	4485	4485	4485	4480	3832
393	20241223	145100	33219760000	4480	4485	4490	4480	8162
394	20241223	145000	33183178015	4485	4490	4490	4485	3907
395	20241223	144900	33165643100	4490	4495	4495	4480	12607
396	20241223	144800	33109069620	4495	4500	4505	4495	2884
397	20241223	144700	33096099485	4505	4495	4505	4495	2217
398	20241223	144600	33086121795	4495	4515	4515	4495	7110
399	20241223	144500	33054078460	4515	4510	4525	4510	5872
400	20241223	144400	33027530360	4520	4510	4520	4505	5535
401	20241223	144300	33002545075	4510	4500	4510	4500	5404
402	20241223	144200	32978225555	4500	4505	4505	4490	5745
403	20241223	144100	32952374085	4505	4500	4505	4500	4058
404	20241223	144000	32934112005	4495	4490	4495	4485	1837
405	20241223	143900	32925863275	4490	4490	4500	4490	6426
406	20241223	143800	32897000380	4490	4490	4495	4490	2612
407	20241223	143700	32885272450	4485	4510	4510	4485	12466
408	20241223	143600	32829219525	4510	4510	4510	4505	3955
409	20241223	143500	32811390885	4515	4520	4520	4515	5280
410	20241223	143400	32787551665	4515	4520	4525	4515	4313
411	20241223	143300	32768068375	4515	4525	4530	4515	6175
412	20241223	143200	32740138140	4530	4525	4530	4520	12468
413	20241223	143100	32683722975	4525	4520	4530	4515	9648
414	20241223	143000	32640076845	4525	4515	4525	4515	6291
415	20241223	142900	32611639750	4515	4515	4520	4515	5185
416	20241223	142800	32588227730	4520	4515	4520	4505	7323
417	20241223	142700	32555194990	4515	4520	4520	4515	5265
418	20241223	142600	32531421230	4520	4520	4535	4515	17703
419	20241223	142500	32451321055	4520	4515	4520	4515	7138
420	20241223	142400	32419090095	4515	4505	4515	4505	6678
421	20241223	142300	32388970320	4505	4505	4510	4500	11908
422	20241223	142200	32335321595	4500	4500	4505	4490	3188
423	20241223	142100	32320984470	4500	4490	4500	4485	3756
424	20241223	142000	32304118380	4485	4485	4490	4480	7377
425	20241223	141900	32271006645	4485	4495	4495	4485	1671
426	20241223	141800	32263504570	4495	4495	4495	4485	1746
427	20241223	141700	32255664475	4495	4490	4495	4490	3140
428	20241223	141600	32241561800	4490	4495	4500	4490	1916
429	20241223	141500	32232953215	4500	4500	4500	4490	4202
430	20241223	141400	32214056815	4495	4490	4500	4490	4716
431	20241223	141300	32192857695	4490	4485	4490	4485	2571
432	20241223	141200	32181315465	4485	4480	4485	4475	1280
433	20241223	141100	32175576810	4480	4480	4490	4480	6095
434	20241223	141000	32148251475	4480	4480	4485	4475	4602
435	20241223	140900	32127630380	4475	4475	4480	4475	388
436	20241223	140800	32125893925	4475	4470	4475	4465	5659
437	20241223	140700	32100576835	4460	4475	4475	4460	2282
438	20241223	140600	32090375685	4470	4460	4470	4460	1529
439	20241223	140500	32083541095	4455	4470	4470	4455	3360
440	20241223	140400	32068556060	4460	4470	4470	4460	1709
441	20241223	140300	32060929650	4475	4485	4485	4470	602
442	20241223	140200	32058234275	4485	4470	4485	4470	4636
443	20241223	140100	32037473645	4470	4455	4470	4455	2919
444	20241223	140000	32024437070	4455	4455	4460	4455	2644
445	20241223	135900	32012657550	4455	4460	4460	4455	467
446	20241223	135800	32010576590	4460	4455	4460	4455	3455
447	20241223	135700	31995184550	4455	4465	4465	4455	180
448	20241223	135600	31994381315	4465	4460	4465	4450	5884
449	20241223	135500	31968178960	4465	4465	4465	4460	137
450	20241223	135400	31967567720	4460	4465	4465	4455	2318
451	20241223	135300	31957230370	4465	4455	4465	4455	744
452	20241223	135200	31953914190	4450	4460	4460	4450	4377
453	20241223	135100	31934421680	4460	4455	4465	4450	5066
454	20241223	135000	31911832535	4455	4455	4465	4455	2628
455	20241223	134900	31900123795	4460	4455	4460	4450	1118
456	20241223	134800	31895138145	4460	4465	4465	4450	13888
457	20241223	134700	31833305390	4460	4460	4465	4460	996
458	20241223	134600	31828862920	4465	4465	4465	4460	633
459	20241223	134500	31826036585	4465	4465	4470	4465	2005
460	20241223	134400	31817084255	4460	4470	4475	4460	5509
461	20241223	134300	31792497695	4475	4475	4475	4475	1959
462	20241223	134200	31783731170	4475	4470	4475	4465	8305
463	20241223	134100	31746605900	4475	4475	4475	4470	1378
464	20241223	134000	31740439355	4475	4480	4480	4475	839
465	20241223	133900	31736684770	4480	4485	4485	4480	4371
466	20241223	133800	31717102680	4485	4485	4485	4485	688
467	20241223	133700	31714017000	4485	4485	4490	4485	1447
468	20241223	133600	31707525170	4485	4480	4490	4480	11368
469	20241223	133500	31656490305	4485	4490	4490	4480	4286
470	20241223	133400	31637268800	4485	4485	4490	4475	6164
471	20241223	133300	31609630520	4485	4460	4485	4460	9530
472	20241223	133200	31566975000	4455	4460	4460	4455	1926
473	20241223	133100	31558386210	4460	4445	4460	4445	3900
474	20241223	133000	31541022805	4445	4445	4450	4445	1485
475	20241223	132900	31534421480	4450	4450	4450	4445	882
476	20241223	132800	31530499095	4445	4455	4455	4445	6879
477	20241223	132700	31499895355	4450	4455	4455	4450	3135
478	20241223	132600	31485942335	4450	4445	4455	4445	3802
479	20241223	132500	31469034400	4445	4450	4455	4445	4994
480	20241223	132400	31446816880	4455	4455	4455	4455	343
481	20241223	132300	31445288815	4450	4455	4455	4450	1006
482	20241223	132200	31440809305	4455	4455	4455	4455	119
483	20241223	132100	31440279160	4450	4450	4455	4450	95
484	20241223	132000	31439856405	4450	4450	4450	4450	27
485	20241223	131900	31439736255	4450	4450	4450	4445	2894
486	20241223	131800	31426862350	4450	4455	4455	4445	288
487	20241223	131700	31425580750	4450	4460	4460	4450	4152
488	20241223	131600	31407085580	4460	4450	4460	4450	643
489	20241223	131500	31404223960	4445	4455	4455	4445	210
490	20241223	131400	31403288510	4445	4460	4460	4440	5579
491	20241223	131300	31378489560	4460	4465	4470	4460	1518
492	20241223	131200	31371708940	4465	4435	4470	4435	8978
493	20241223	131100	31331729640	4430	4430	4440	4430	3364
494	20241223	131000	31316824010	4440	4435	4440	4430	1974
495	20241223	130900	31308073125	4435	4445	4445	4435	2494
496	20241223	130800	31296997765	4445	4430	4445	4430	1408
497	20241223	130700	31290747430	4430	4445	4450	4430	9543
498	20241223	130600	31248408665	4450	4445	4450	4445	647
499	20241223	130500	31245532705	4445	4440	4450	4440	3487
500	20241223	130400	31230033225	4440	4445	4445	4440	1106
501	20241223	130300	31225121670	4445	4445	4445	4435	726
502	20241223	130200	31221899220	4445	4430	4445	4430	4760
503	20241223	130100	31200806615	4425	4440	4440	4425	22382
504	20241223	130000	31101602610	4440	4450	4455	4440	10356
505	20241223	125900	31055605630	4450	4455	4455	4440	6973
506	20241223	125800	31024610340	4455	4455	4455	4445	7993
507	20241223	125700	30989068805	4455	4455	4455	4450	1931
508	20241223	125600	30980469900	4450	4465	4465	4450	5885
509	20241223	125500	30954256065	4465	4465	4470	4465	3458
510	20241223	125400	30938804875	4465	4470	4470	4465	586
511	20241223	125300	30936187580	4470	4470	4470	4465	178
512	20241223	125200	30935392150	4470	4465	4470	4465	741
513	20241223	125100	30932080470	4475	4460	4475	4460	4139
514	20241223	125000	30913578405	4465	4455	4465	4450	1224
515	20241223	124900	30908124495	4460	4455	4460	4455	728
516	20241223	124800	30904881240	4455	4460	4460	4450	3592
517	20241223	124700	30888883110	4460	4455	4460	4455	912
518	20241223	124600	30884819090	4450	4470	4470	4450	9351
519	20241223	124500	30843137780	4465	4470	4470	4465	1679
520	20241223	124400	30835639100	4470	4470	4475	4465	1130
521	20241223	124300	30830588080	4470	4470	4470	4470	2059
522	20241223	124200	30821384350	4470	4470	4470	4465	86
523	20241223	124100	30820999945	4465	4470	4470	4460	131
524	20241223	124000	30820414820	4465	4460	4465	4460	1308
525	20241223	123900	30814577415	4460	4465	4465	4455	1314
526	20241223	123800	30808715635	4465	4470	4470	4460	2056
527	20241223	123700	30799543760	4470	4480	4480	4455	7534
528	20241223	123600	30765896860	4480	4475	4485	4475	557
529	20241223	123500	30763403500	4475	4470	4480	4470	2555
530	20241223	123400	30751968785	4470	4455	4470	4455	1568
531	20241223	123300	30744971145	4455	4465	4465	4455	286
532	20241223	123200	30743695530	4460	4460	4465	4460	1609
533	20241223	123100	30736518760	4455	4455	4460	4445	7621
534	20241223	123000	30702633840	4450	4450	4465	4450	1178
535	20241223	122900	30697391320	4450	4465	4465	4445	34413
536	20241223	122800	30544301385	4460	4460	4460	4450	4759
537	20241223	122700	30523104700	4460	4455	4465	4450	5298
538	20241223	122600	30499510930	4450	4465	4465	4450	20448
539	20241223	122500	30408475425	4460	4470	4470	4460	1035
540	20241223	122400	30403857755	4470	4460	4470	4460	198
541	20241223	122300	30402973315	4470	4460	4470	4460	305
542	20241223	122200	30401612575	4460	4460	4465	4460	709
543	20241223	122100	30398449435	4455	4455	4465	4455	4782
544	20241223	122000	30377136195	4455	4460	4460	4455	6272
545	20241223	121900	30349174570	4460	4470	4470	4460	2662
546	20241223	121800	30337296290	4460	4460	4470	4455	4005
547	20241223	121700	30319414120	4460	4470	4475	4460	4623
548	20241223	121600	30298786705	4465	4475	4475	4465	2781
549	20241223	121500	30286358785	4470	4470	4475	4465	693
550	20241223	121400	30283260080	4470	4465	4470	4465	1638
551	20241223	121300	30275941020	4465	4470	4470	4465	2966
552	20241223	121200	30262689085	4470	4470	4480	4470	2257
553	20241223	121100	30252599430	4470	4480	4480	4470	4036
554	20241223	121000	30234536285	4480	4485	4485	4480	1369
555	20241223	120900	30228402400	4485	4475	4485	4475	567
556	20241223	120800	30225863705	4470	4470	4480	4470	1442
557	20241223	120700	30219416945	4475	4475	4475	4470	1072
558	20241223	120600	30214622915	4475	4475	4480	4475	944
559	20241223	120500	30210398500	4475	4480	4480	4475	1966
560	20241223	120400	30201597025	4485	4480	4485	4480	1130
561	20241223	120300	30196531825	4480	4475	4480	4475	725
562	20241223	120200	30193286300	4475	4475	4475	4475	534
563	20241223	120100	30190896650	4475	4485	4490	4470	7434
564	20241223	120000	30157633100	4490	4490	4495	4480	1689
565	20241223	115900	30150063335	4490	4485	4490	4480	1762
566	20241223	115800	30142161680	4485	4480	4490	4480	4230
567	20241223	115700	30123194630	4475	4475	4475	4475	610
568	20241223	115600	30120464880	4480	4475	4480	4475	181
569	20241223	115500	30119654550	4475	4470	4475	4470	2063
570	20241223	115400	30110430350	4470	4470	4475	4470	407
571	20241223	115300	30108610830	4465	4475	4475	4465	1173
572	20241223	115200	30103369110	4470	4475	4480	4470	5834
573	20241223	115100	30077273525	4475	4475	4480	4475	1310
574	20241223	115000	30071411240	4475	4485	4485	4475	2769
575	20241223	114900	30059015945	4485	4470	4485	4470	3252
576	20241223	114800	30044458605	4475	4475	4475	4470	286
577	20241223	114700	30043179565	4470	4460	4480	4460	3317
578	20241223	114600	30028358530	4460	4470	4470	4460	11370
579	20241223	114500	29977621295	4470	4475	4475	4470	1484
580	20241223	114400	29970983465	4475	4475	4480	4470	833
581	20241223	114300	29967257690	4470	4470	4480	4465	1996
582	20241223	114200	29958333355	4465	4480	4480	4465	7470
583	20241223	114100	29924934545	4475	4480	4480	4475	2312
584	20241223	114000	29914586685	4480	4490	4490	4480	417
585	20241223	113900	29912717745	4490	4485	4490	4475	9299
586	20241223	113800	29871083505	4485	4480	4485	4480	130
587	20241223	113700	29870500810	4480	4480	4480	4480	1285
588	20241223	113600	29864744010	4490	4485	4490	4480	5983
589	20241223	113500	29837931470	4485	4490	4500	4485	4242
590	20241223	113400	29818887055	4495	4500	4500	4495	1546
591	20241223	113300	29811933215	4500	4505	4505	4495	1489
592	20241223	113200	29805236825	4500	4515	4515	4500	3238
593	20241223	113100	29790658260	4510	4510	4515	4505	1239
594	20241223	113000	29785070655	4515	4520	4520	4515	1843
595	20241223	112900	29776746665	4515	4520	4525	4515	5336
596	20241223	112800	29752630115	4520	4510	4520	4510	2325
597	20241223	112700	29742131870	4510	4500	4510	4495	8833
598	20241223	112600	29702318230	4500	4485	4505	4485	2855
599	20241223	112500	29689487385	4485	4490	4500	4485	6672
600	20241223	112400	29659544935	4490	4490	4495	4490	1095
601	20241223	112300	29654628315	4490	4490	4490	4490	909
602	20241223	112200	29650546905	4490	4490	4495	4485	2565
603	20241223	112100	29639035365	4490	4495	4495	4485	605
604	20241223	112000	29636320215	4485	4485	4490	4485	1509
605	20241223	111900	29629547750	4485	4485	4485	4485	349
606	20241223	111800	29627982485	4485	4500	4500	4485	2348
607	20241223	111700	29617426945	4500	4500	4500	4490	3391
608	20241223	111600	29602180990	4500	4505	4505	4500	1182
609	20241223	111500	29596861740	4500	4500	4505	4500	460
610	20241223	111400	29594791335	4500	4500	4505	4500	3078
611	20241223	111300	29580940020	4505	4505	4505	4500	378
612	20241223	111200	29579237635	4505	4500	4510	4500	3130
613	20241223	111100	29565144840	4500	4505	4505	4500	2121
614	20241223	111000	29555599840	4505	4505	4505	4495	4835
615	20241223	110900	29533826180	4505	4500	4510	4500	8385
616	20241223	110800	29496075535	4505	4505	4505	4500	879
617	20241223	110700	29492116440	4505	4495	4505	4490	1610
618	20241223	110600	29484869185	4495	4495	4505	4495	4302
619	20241223	110500	29465512045	4495	4500	4500	4495	756
620	20241223	110400	29462112715	4500	4475	4505	4475	4748
621	20241223	110300	29440779750	4475	4485	4485	4475	4796
622	20241223	110200	29419294380	4485	4495	4495	4485	3524
623	20241223	110100	29403467720	4495	4495	4505	4495	1181
624	20241223	110000	29398159045	4495	4500	4505	4495	2278
625	20241223	105900	29387910725	4500	4500	4505	4495	521
626	20241223	105800	29385566650	4500	4505	4505	4500	1232
627	20241223	105700	29380022640	4505	4500	4505	4500	875
628	20241223	105600	29376085130	4505	4500	4505	4500	1306
629	20241223	105500	29370207130	4500	4505	4505	4500	1578
630	20241223	105400	29363105245	4505	4505	4510	4500	1596
631	20241223	105300	29355920645	4500	4490	4510	4485	6179
632	20241223	105200	29328159415	4490	4490	4495	4485	983
633	20241223	105100	29323748500	4495	4490	4500	4485	2731
634	20241223	105000	29311480320	4490	4475	4495	4475	2423
635	20241223	104900	29300614270	4480	4500	4500	4455	19027
636	20241223	104800	29215588165	4495	4500	4510	4495	1282
637	20241223	104700	29209824370	4500	4510	4510	4495	2030
638	20241223	104600	29200687810	4510	4505	4510	4500	1880
639	20241223	104500	29192216335	4500	4500	4510	4495	10911
640	20241223	104400	29143112335	4500	4470	4500	4470	7896
641	20241223	104300	29107706470	4470	4485	4490	4465	5873
642	20241223	104200	29081450415	4490	4485	4490	4470	5606
643	20241223	104100	29056333095	4470	4485	4495	4465	3100
644	20241223	104000	29042445525	4485	4495	4500	4485	3259
645	20241223	103900	29027809520	4495	4480	4495	4475	5159
646	20241223	103800	29004662450	4490	4460	4490	4450	10956
647	20241223	103700	28955765735	4465	4480	4490	4465	9937
648	20241223	103600	28911334630	4490	4495	4500	4485	6587
649	20241223	103500	28881757060	4500	4500	4505	4495	2942
650	20241223	103400	28868523420	4505	4500	4505	4500	563
651	20241223	103300	28865988985	4510	4520	4520	4500	5501
652	20241223	103200	28841190415	4520	4515	4520	4505	5664
653	20241223	103100	28815627140	4515	4510	4515	4500	3975
654	20241223	103000	28797705525	4510	4505	4510	4490	8692
655	20241223	102900	28758559670	4505	4495	4505	4470	10620
656	20241223	102800	28710912630	4495	4505	4505	4485	2362
657	20241223	102700	28700289550	4505	4485	4505	4475	3404
658	20241223	102600	28685015010	4495	4490	4495	4480	6591
659	20241223	102500	28655442125	4490	4515	4520	4490	11404
660	20241223	102400	28604105120	4515	4500	4520	4500	6196
661	20241223	102300	28576160690	4500	4500	4505	4495	4802
662	20241223	102200	28554561630	4500	4500	4510	4500	6688
663	20241223	102100	28524444395	4505	4500	4505	4495	3347
664	20241223	102000	28509382635	4500	4490	4505	4490	12235
665	20241223	101900	28454393145	4495	4490	4500	4490	13047
666	20241223	101800	28395783660	4490	4480	4490	4470	5006
667	20241223	101700	28373335845	4480	4475	4480	4465	6804
668	20241223	101600	28342916355	4475	4465	4475	4460	3039
669	20241223	101500	28329338915	4465	4460	4465	4450	8120
670	20241223	101400	28293154620	4460	4465	4470	4450	8909
671	20241223	101300	28253414785	4465	4460	4470	4455	7815
672	20241223	101200	28218551555	4455	4455	4460	4450	5760
673	20241223	101100	28192896975	4455	4440	4455	4440	9341
674	20241223	101000	28151381105	4440	4445	4450	4430	57856
675	20241223	100900	27894640165	4450	4465	4470	4440	37935
676	20241223	100800	27725670880	4470	4455	4475	4445	34673
677	20241223	100700	27571041245	4455	4495	4500	4440	125501
678	20241223	100600	27010481885	4505	4505	4510	4500	30975
679	20241223	100500	26871060625	4505	4505	4510	4505	11566
680	20241223	100400	26818950245	4505	4535	4535	4500	70404
681	20241223	100300	26501469235	4530	4525	4535	4525	4763
682	20241223	100200	26479899175	4525	4550	4550	4520	29626
683	20241223	100100	26345650100	4550	4560	4565	4550	16509
684	20241223	100000	26270461850	4560	4560	4570	4555	6795
685	20241223	095900	26239469035	4560	4565	4570	4550	4578
686	20241223	095800	26218589325	4570	4560	4570	4555	4161
687	20241223	095700	26199613235	4555	4560	4570	4555	6858
688	20241223	095600	26168329955	4555	4545	4555	4535	5441
689	20241223	095500	26143580840	4535	4540	4555	4520	17686
690	20241223	095400	26063448495	4560	4520	4560	4520	23852
691	20241223	095300	25955263060	4520	4540	4555	4520	47793
692	20241223	095200	25738574700	4540	4555	4555	4540	27891
693	20241223	095100	25611815580	4550	4580	4580	4545	22414
694	20241223	095000	25509614440	4580	4600	4605	4570	27056
695	20241223	094900	25385658910	4605	4595	4630	4590	43180
696	20241223	094800	25186520260	4590	4605	4605	4590	16180
697	20241223	094700	25112168355	4605	4600	4610	4595	21168
698	20241223	094600	25014698880	4600	4590	4605	4585	34899
699	20241223	094500	24854232740	4585	4560	4585	4560	7390
700	20241223	094400	24820427625	4565	4540	4580	4530	28511
701	20241223	094300	24690946580	4540	4585	4585	4540	53978
702	20241223	094200	24444880715	4580	4585	4600	4580	29128
703	20241223	094100	24311147630	4590	4580	4590	4570	14518
704	20241223	094000	24244657165	4575	4585	4585	4565	21938
705	20241223	093900	24144311555	4575	4595	4595	4575	13562
706	20241223	093800	24082157960	4590	4600	4620	4580	42765
707	20241223	093700	23885533100	4605	4565	4605	4560	14203
708	20241223	093600	23820435100	4565	4555	4565	4545	22676
709	20241223	093500	23717188160	4560	4565	4580	4555	24275
710	20241223	093400	23606338885	4560	4540	4565	4535	23674
711	20241223	093300	23498548845	4535	4575	4575	4535	76277
712	20241223	093200	23151586730	4575	4600	4610	4570	46527
713	20241223	093100	22937873885	4605	4615	4615	4580	50818
714	20241223	093000	22704299540	4605	4620	4620	4595	46916
715	20241223	092900	22488047130	4620	4595	4620	4550	56304
716	20241223	092800	22229916325	4590	4535	4610	4535	84272
717	20241223	092700	21843566480	4545	4610	4615	4520	116199
718	20241223	092600	21312714885	4610	4620	4645	4605	40334
719	20241223	092500	21126421290	4615	4630	4640	4595	58367
720	20241223	092400	20857152215	4635	4650	4680	4630	95898
721	20241223	092300	20410279725	4650	4635	4650	4590	87113
722	20241223	092200	20007874685	4635	4630	4665	4630	104125
723	20241223	092100	19524274035	4630	4715	4715	4600	310134
724	20241223	092000	18078279795	4710	4770	4770	4705	190222
725	20241223	091900	17177993740	4770	4750	4785	4730	412567
726	20241223	091800	15214767670	4745	4715	4820	4675	774681
727	20241223	091700	11541520720	4715	4635	4755	4630	887356
728	20241223	091600	7374383220	4640	4510	4650	4500	154119
729	20241223	091500	6665121680	4505	4550	4550	4505	39334
730	20241223	091400	6487156995	4545	4540	4550	4535	25486
731	20241223	091300	6371368445	4535	4535	4550	4525	27502
732	20241223	091200	6246618790	4535	4515	4535	4505	17352
733	20241223	091100	6168159520	4510	4515	4520	4495	45777
734	20241223	091000	5961804065	4520	4525	4540	4510	24238
735	20241223	090900	5852266865	4525	4540	4540	4490	105705
736	20241223	090800	5375707620	4530	4565	4565	4525	53104
737	20241223	090700	5134533160	4560	4570	4575	4540	95760
738	20241223	090600	4698362190	4570	4595	4595	4565	62965
739	20241223	090500	4410127540	4590	4615	4620	4585	45085
740	20241223	090400	4202847095	4610	4630	4630	4580	114536
741	20241223	090300	3675974980	4625	4635	4645	4615	61248
742	20241223	090200	3392319240	4635	4625	4660	4610	166855
743	20241223	090100	2618020795	4625	4610	4630	4590	133950
744	20241223	090000	2000710630	4615	4600	4640	4595	345942