KissMeData/460940/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	214800	2875148680	9660	9660	9660	9660	3994
3	20241227	214700	2875148680	9660	9660	9660	9660	0
4	20241227	214600	2875148680	9660	9660	9660	9660	0
5	20241227	214500	2875148680	9660	9660	9660	9660	0
6	20241227	214400	2875148680	9660	9660	9660	9660	0
7	20241227	214300	2875148680	9660	9660	9660	9660	0
8	20241227	214200	2875148680	9660	9660	9660	9660	0
9	20241227	214100	2875148680	9660	9660	9660	9660	0
10	20241227	214000	2875148680	9660	9660	9660	9660	0
11	20241227	213900	2875148680	9660	9660	9660	9660	0
12	20241227	213800	2875148680	9660	9660	9660	9660	0
13	20241227	213700	2875148680	9660	9660	9660	9660	0
14	20241227	213600	2875148680	9660	9660	9660	9660	0
15	20241227	213500	2875148680	9660	9660	9660	9660	0
16	20241227	213400	2875148680	9660	9660	9660	9660	0
17	20241227	213300	2875148680	9660	9660	9660	9660	0
18	20241227	213200	2875148680	9660	9660	9660	9660	0
19	20241227	213100	2875148680	9660	9660	9660	9660	0
20	20241227	213000	2875148680	9660	9660	9660	9660	0
21	20241227	212900	2875148680	9660	9660	9660	9660	0
22	20241227	212800	2875148680	9660	9660	9660	9660	0
23	20241227	212700	2875148680	9660	9660	9660	9660	0
24	20241227	212600	2875148680	9660	9660	9660	9660	0
25	20241227	212500	2875148680	9660	9660	9660	9660	0
26	20241227	212400	2875148680	9660	9660	9660	9660	0
27	20241227	212300	2875148680	9660	9660	9660	9660	0
28	20241227	212200	2875148680	9660	9660	9660	9660	0
29	20241227	212100	2875148680	9660	9660	9660	9660	0
30	20241227	212000	2875148680	9660	9660	9660	9660	0
31	20241227	211900	2875148680	9660	9660	9660	9660	0
32	20241227	211800	2875148680	9660	9660	9660	9660	3994
33	20241227	211700	2875148680	9660	9660	9660	9660	0
34	20241227	211600	2875148680	9660	9660	9660	9660	0
35	20241227	211500	2875148680	9660	9660	9660	9660	0
36	20241227	211400	2875148680	9660	9660	9660	9660	0
37	20241227	211300	2875148680	9660	9660	9660	9660	0
38	20241227	211200	2875148680	9660	9660	9660	9660	0
39	20241227	211100	2875148680	9660	9660	9660	9660	0
40	20241227	211000	2875148680	9660	9660	9660	9660	0
41	20241227	210900	2875148680	9660	9660	9660	9660	0
42	20241227	210800	2875148680	9660	9660	9660	9660	0
43	20241227	210700	2875148680	9660	9660	9660	9660	0
44	20241227	210600	2875148680	9660	9660	9660	9660	0
45	20241227	210500	2875148680	9660	9660	9660	9660	0
46	20241227	210400	2875148680	9660	9660	9660	9660	0
47	20241227	210300	2875148680	9660	9660	9660	9660	0
48	20241227	210200	2875148680	9660	9660	9660	9660	0
49	20241227	210100	2875148680	9660	9660	9660	9660	0
50	20241227	210000	2875148680	9660	9660	9660	9660	0
51	20241227	205900	2875148680	9660	9660	9660	9660	0
52	20241227	205800	2875148680	9660	9660	9660	9660	0
53	20241227	205700	2875148680	9660	9660	9660	9660	0
54	20241227	205600	2875148680	9660	9660	9660	9660	0
55	20241227	205500	2875148680	9660	9660	9660	9660	0
56	20241227	205400	2875148680	9660	9660	9660	9660	0
57	20241227	205300	2875148680	9660	9660	9660	9660	0
58	20241227	205200	2875148680	9660	9660	9660	9660	0
59	20241227	205100	2875148680	9660	9660	9660	9660	0
60	20241227	205000	2875148680	9660	9660	9660	9660	0
61	20241227	204900	2875148680	9660	9660	9660	9660	0
62	20241227	204800	2875148680	9660	9660	9660	9660	3994
63	20241227	204700	2875148680	9660	9660	9660	9660	0
64	20241227	204600	2875148680	9660	9660	9660	9660	0
65	20241227	204500	2875148680	9660	9660	9660	9660	0
66	20241227	204400	2875148680	9660	9660	9660	9660	0
67	20241227	204300	2875148680	9660	9660	9660	9660	0
68	20241227	204200	2875148680	9660	9660	9660	9660	0
69	20241227	204100	2875148680	9660	9660	9660	9660	0
70	20241227	204000	2875148680	9660	9660	9660	9660	0
71	20241227	203900	2875148680	9660	9660	9660	9660	0
72	20241227	203800	2875148680	9660	9660	9660	9660	0
73	20241227	203700	2875148680	9660	9660	9660	9660	0
74	20241227	203600	2875148680	9660	9660	9660	9660	0
75	20241227	203500	2875148680	9660	9660	9660	9660	0
76	20241227	203400	2875148680	9660	9660	9660	9660	0
77	20241227	203300	2875148680	9660	9660	9660	9660	0
78	20241227	203200	2875148680	9660	9660	9660	9660	0
79	20241227	203100	2875148680	9660	9660	9660	9660	0
80	20241227	203000	2875148680	9660	9660	9660	9660	0
81	20241227	202900	2875148680	9660	9660	9660	9660	0
82	20241227	202800	2875148680	9660	9660	9660	9660	0
83	20241227	202700	2875148680	9660	9660	9660	9660	0
84	20241227	202600	2875148680	9660	9660	9660	9660	0
85	20241227	202500	2875148680	9660	9660	9660	9660	0
86	20241227	202400	2875148680	9660	9660	9660	9660	0
87	20241227	202300	2875148680	9660	9660	9660	9660	0
88	20241227	202200	2875148680	9660	9660	9660	9660	0
89	20241227	202100	2875148680	9660	9660	9660	9660	0
90	20241227	202000	2875148680	9660	9660	9660	9660	0
91	20241227	201900	2875148680	9660	9660	9660	9660	0
92	20241227	201800	2875148680	9660	9660	9660	9660	3994
93	20241227	201700	2875148680	9660	9660	9660	9660	0
94	20241227	201600	2875148680	9660	9660	9660	9660	0
95	20241227	201500	2875148680	9660	9660	9660	9660	0
96	20241227	201400	2875148680	9660	9660	9660	9660	0
97	20241227	201300	2875148680	9660	9660	9660	9660	0
98	20241227	201200	2875148680	9660	9660	9660	9660	0
99	20241227	201100	2875148680	9660	9660	9660	9660	0
100	20241227	201000	2875148680	9660	9660	9660	9660	0
101	20241227	200900	2875148680	9660	9660	9660	9660	0
102	20241227	200800	2875148680	9660	9660	9660	9660	0
103	20241227	200700	2875148680	9660	9660	9660	9660	0
104	20241227	200600	2875148680	9660	9660	9660	9660	0
105	20241227	200500	2875148680	9660	9660	9660	9660	0
106	20241227	200400	2875148680	9660	9660	9660	9660	0
107	20241227	200300	2875148680	9660	9660	9660	9660	0
108	20241227	200200	2875148680	9660	9660	9660	9660	0
109	20241227	200100	2875148680	9660	9660	9660	9660	0
110	20241227	200000	2875148680	9660	9660	9660	9660	0
111	20241227	195900	2875148680	9660	9660	9660	9660	0
112	20241227	195800	2875148680	9660	9660	9660	9660	0
113	20241227	195700	2875148680	9660	9660	9660	9660	0
114	20241227	195600	2875148680	9660	9660	9660	9660	0
115	20241227	195500	2875148680	9660	9660	9660	9660	0
116	20241227	195400	2875148680	9660	9660	9660	9660	0
117	20241227	195300	2875148680	9660	9660	9660	9660	0
118	20241227	195200	2875148680	9660	9660	9660	9660	0
119	20241227	195100	2875148680	9660	9660	9660	9660	0
120	20241227	195000	2875148680	9660	9660	9660	9660	0
121	20241227	194900	2875148680	9660	9660	9660	9660	0
122	20241227	194800	2875148680	9660	9660	9660	9660	3994
123	20241227	194700	2875148680	9660	9660	9660	9660	0
124	20241227	194600	2875148680	9660	9660	9660	9660	0
125	20241227	194500	2875148680	9660	9660	9660	9660	0
126	20241227	194400	2875148680	9660	9660	9660	9660	0
127	20241227	194300	2875148680	9660	9660	9660	9660	0
128	20241227	194200	2875148680	9660	9660	9660	9660	0
129	20241227	194100	2875148680	9660	9660	9660	9660	0
130	20241227	194000	2875148680	9660	9660	9660	9660	0
131	20241227	193900	2875148680	9660	9660	9660	9660	0
132	20241227	193800	2875148680	9660	9660	9660	9660	0
133	20241227	193700	2875148680	9660	9660	9660	9660	0
134	20241227	193600	2875148680	9660	9660	9660	9660	0
135	20241227	193500	2875148680	9660	9660	9660	9660	0
136	20241227	193400	2875148680	9660	9660	9660	9660	0
137	20241227	193300	2875148680	9660	9660	9660	9660	0
138	20241227	193200	2875148680	9660	9660	9660	9660	0
139	20241227	193100	2875148680	9660	9660	9660	9660	0
140	20241227	193000	2875148680	9660	9660	9660	9660	0
141	20241227	192900	2875148680	9660	9660	9660	9660	0
142	20241227	192800	2875148680	9660	9660	9660	9660	0
143	20241227	192700	2875148680	9660	9660	9660	9660	0
144	20241227	192600	2875148680	9660	9660	9660	9660	0
145	20241227	192500	2875148680	9660	9660	9660	9660	0
146	20241227	192400	2875148680	9660	9660	9660	9660	0
147	20241227	192300	2875148680	9660	9660	9660	9660	0
148	20241227	192200	2875148680	9660	9660	9660	9660	0
149	20241227	192100	2875148680	9660	9660	9660	9660	0
150	20241227	192000	2875148680	9660	9660	9660	9660	0
151	20241227	191900	2875148680	9660	9660	9660	9660	0
152	20241227	191800	2875148680	9660	9660	9660	9660	3994
153	20241227	191700	2875148680	9660	9660	9660	9660	0
154	20241227	191600	2875148680	9660	9660	9660	9660	0
155	20241227	191500	2875148680	9660	9660	9660	9660	0
156	20241227	191400	2875148680	9660	9660	9660	9660	0
157	20241227	191300	2875148680	9660	9660	9660	9660	0
158	20241227	191200	2875148680	9660	9660	9660	9660	0
159	20241227	191100	2875148680	9660	9660	9660	9660	0
160	20241227	191000	2875148680	9660	9660	9660	9660	0
161	20241227	190900	2875148680	9660	9660	9660	9660	0
162	20241227	190800	2875148680	9660	9660	9660	9660	0
163	20241227	190700	2875148680	9660	9660	9660	9660	0
164	20241227	190600	2875148680	9660	9660	9660	9660	0
165	20241227	190500	2875148680	9660	9660	9660	9660	0
166	20241227	190400	2875148680	9660	9660	9660	9660	0
167	20241227	190300	2875148680	9660	9660	9660	9660	0
168	20241227	190200	2875148680	9660	9660	9660	9660	0
169	20241227	190100	2875148680	9660	9660	9660	9660	0
170	20241227	190000	2875148680	9660	9660	9660	9660	0
171	20241227	185900	2875148680	9660	9660	9660	9660	0
172	20241227	185800	2875148680	9660	9660	9660	9660	0
173	20241227	185700	2875148680	9660	9660	9660	9660	0
174	20241227	185600	2875148680	9660	9660	9660	9660	0
175	20241227	185500	2875148680	9660	9660	9660	9660	0
176	20241227	185400	2875148680	9660	9660	9660	9660	0
177	20241227	185300	2875148680	9660	9660	9660	9660	0
178	20241227	185200	2875148680	9660	9660	9660	9660	0
179	20241227	185100	2875148680	9660	9660	9660	9660	0
180	20241227	185000	2875148680	9660	9660	9660	9660	0
181	20241227	184900	2875148680	9660	9660	9660	9660	0
182	20241227	184800	2875148680	9660	9660	9660	9660	3994
183	20241227	184700	2875148680	9660	9660	9660	9660	0
184	20241227	184600	2875148680	9660	9660	9660	9660	0
185	20241227	184500	2875148680	9660	9660	9660	9660	0
186	20241227	184400	2875148680	9660	9660	9660	9660	0
187	20241227	184300	2875148680	9660	9660	9660	9660	0
188	20241227	184200	2875148680	9660	9660	9660	9660	0
189	20241227	184100	2875148680	9660	9660	9660	9660	0
190	20241227	184000	2875148680	9660	9660	9660	9660	0
191	20241227	183900	2875148680	9660	9660	9660	9660	0
192	20241227	183800	2875148680	9660	9660	9660	9660	0
193	20241227	183700	2875148680	9660	9660	9660	9660	0
194	20241227	183600	2875148680	9660	9660	9660	9660	0
195	20241227	183500	2875148680	9660	9660	9660	9660	0
196	20241227	183400	2875148680	9660	9660	9660	9660	0
197	20241227	183300	2875148680	9660	9660	9660	9660	0
198	20241227	183200	2875148680	9660	9660	9660	9660	0
199	20241227	183100	2875148680	9660	9660	9660	9660	0
200	20241227	183000	2875148680	9660	9660	9660	9660	0
201	20241227	182900	2875148680	9660	9660	9660	9660	0
202	20241227	182800	2875148680	9660	9660	9660	9660	0
203	20241227	182700	2875148680	9660	9660	9660	9660	0
204	20241227	182600	2875148680	9660	9660	9660	9660	0
205	20241227	182500	2875148680	9660	9660	9660	9660	0
206	20241227	182400	2875148680	9660	9660	9660	9660	0
207	20241227	182300	2875148680	9660	9660	9660	9660	0
208	20241227	182200	2875148680	9660	9660	9660	9660	0
209	20241227	182100	2875148680	9660	9660	9660	9660	0
210	20241227	182000	2875148680	9660	9660	9660	9660	0
211	20241227	181900	2875148680	9660	9660	9660	9660	0
212	20241227	181800	2875148680	9660	9660	9660	9660	3994
213	20241227	181700	2875148680	9660	9660	9660	9660	0
214	20241227	181600	2875148680	9660	9660	9660	9660	0
215	20241227	181500	2875148680	9660	9660	9660	9660	0
216	20241227	181400	2875148680	9660	9660	9660	9660	0
217	20241227	181300	2875148680	9660	9660	9660	9660	0
218	20241227	181200	2875148680	9660	9660	9660	9660	0
219	20241227	181100	2875148680	9660	9660	9660	9660	0
220	20241227	181000	2875148680	9660	9660	9660	9660	0
221	20241227	180900	2875148680	9660	9660	9660	9660	0
222	20241227	180800	2875148680	9660	9660	9660	9660	0
223	20241227	180700	2875148680	9660	9660	9660	9660	0
224	20241227	180600	2875148680	9660	9660	9660	9660	0
225	20241227	180500	2875148680	9660	9660	9660	9660	0
226	20241227	180400	2875148680	9660	9660	9660	9660	0
227	20241227	180300	2875148680	9660	9660	9660	9660	0
228	20241227	180200	2875148680	9660	9660	9660	9660	0
229	20241227	180100	2875148680	9660	9660	9660	9660	0
230	20241227	180000	2875148680	9660	9660	9660	9660	0
231	20241227	175900	2875148680	9660	9660	9660	9660	0
232	20241227	175800	2875148680	9660	9660	9660	9660	0
233	20241227	175700	2875148680	9660	9660	9660	9660	0
234	20241227	175600	2875148680	9660	9660	9660	9660	0
235	20241227	175500	2875148680	9660	9660	9660	9660	0
236	20241227	175400	2875148680	9660	9660	9660	9660	0
237	20241227	175300	2875148680	9660	9660	9660	9660	0
238	20241227	175200	2875148680	9660	9660	9660	9660	0
239	20241227	175100	2875148680	9660	9660	9660	9660	0
240	20241227	175000	2875148680	9660	9660	9660	9660	0
241	20241227	174900	2875148680	9660	9660	9660	9660	0
242	20241227	174800	2875148680	9660	9660	9660	9660	3994
243	20241227	174700	2875148680	9660	9660	9660	9660	0
244	20241227	174600	2875148680	9660	9660	9660	9660	0
245	20241227	174500	2875148680	9660	9660	9660	9660	0
246	20241227	174400	2875148680	9660	9660	9660	9660	0
247	20241227	174300	2875148680	9660	9660	9660	9660	0
248	20241227	174200	2875148680	9660	9660	9660	9660	0
249	20241227	174100	2875148680	9660	9660	9660	9660	0
250	20241227	174000	2875148680	9660	9660	9660	9660	0
251	20241227	173900	2875148680	9660	9660	9660	9660	0
252	20241227	173800	2875148680	9660	9660	9660	9660	0
253	20241227	173700	2875148680	9660	9660	9660	9660	0
254	20241227	173600	2875148680	9660	9660	9660	9660	0
255	20241227	173500	2875148680	9660	9660	9660	9660	0
256	20241227	173400	2875148680	9660	9660	9660	9660	0
257	20241227	173300	2875148680	9660	9660	9660	9660	0
258	20241227	173200	2875148680	9660	9660	9660	9660	0
259	20241227	173100	2875148680	9660	9660	9660	9660	0
260	20241227	173000	2875148680	9660	9660	9660	9660	0
261	20241227	172900	2875148680	9660	9660	9660	9660	0
262	20241227	172800	2875148680	9660	9660	9660	9660	0
263	20241227	172700	2875148680	9660	9660	9660	9660	0
264	20241227	172600	2875148680	9660	9660	9660	9660	0
265	20241227	172500	2875148680	9660	9660	9660	9660	0
266	20241227	172400	2875148680	9660	9660	9660	9660	0
267	20241227	172300	2875148680	9660	9660	9660	9660	0
268	20241227	172200	2875148680	9660	9660	9660	9660	0
269	20241227	172100	2875148680	9660	9660	9660	9660	0
270	20241227	172000	2875148680	9660	9660	9660	9660	0
271	20241227	171900	2875148680	9660	9660	9660	9660	0
272	20241227	171800	2875148680	9660	9660	9660	9660	3994
273	20241227	171700	2875148680	9660	9660	9660	9660	0
274	20241227	171600	2875148680	9660	9660	9660	9660	0
275	20241227	171500	2875148680	9660	9660	9660	9660	0
276	20241227	171400	2875148680	9660	9660	9660	9660	0
277	20241227	171300	2875148680	9660	9660	9660	9660	0
278	20241227	171200	2875148680	9660	9660	9660	9660	0
279	20241227	171100	2875148680	9660	9660	9660	9660	0
280	20241227	171000	2875148680	9660	9660	9660	9660	0
281	20241227	170900	2875148680	9660	9660	9660	9660	0
282	20241227	170800	2875148680	9660	9660	9660	9660	0
283	20241227	170700	2875148680	9660	9660	9660	9660	0
284	20241227	170600	2875148680	9660	9660	9660	9660	0
285	20241227	170500	2875148680	9660	9660	9660	9660	0
286	20241227	170400	2875148680	9660	9660	9660	9660	0
287	20241227	170300	2875148680	9660	9660	9660	9660	0
288	20241227	170200	2875148680	9660	9660	9660	9660	0
289	20241227	170100	2875148680	9660	9660	9660	9660	0
290	20241227	170000	2875148680	9660	9660	9660	9660	0
291	20241227	165900	2875148680	9660	9660	9660	9660	0
292	20241227	165800	2875148680	9660	9660	9660	9660	0
293	20241227	165700	2875148680	9660	9660	9660	9660	0
294	20241227	165600	2875148680	9660	9660	9660	9660	0
295	20241227	165500	2875148680	9660	9660	9660	9660	0
296	20241227	165400	2875148680	9660	9660	9660	9660	0
297	20241227	165300	2875148680	9660	9660	9660	9660	0
298	20241227	165200	2875148680	9660	9660	9660	9660	0
299	20241227	165100	2875148680	9660	9660	9660	9660	0
300	20241227	165000	2875148680	9660	9660	9660	9660	0
301	20241227	164900	2875148680	9660	9660	9660	9660	0
302	20241227	164800	2875148680	9660	9660	9660	9660	3994
303	20241227	164700	2875148680	9660	9660	9660	9660	0
304	20241227	164600	2875148680	9660	9660	9660	9660	0
305	20241227	164500	2875148680	9660	9660	9660	9660	0
306	20241227	164400	2875148680	9660	9660	9660	9660	0
307	20241227	164300	2875148680	9660	9660	9660	9660	0
308	20241227	164200	2875148680	9660	9660	9660	9660	0
309	20241227	164100	2875148680	9660	9660	9660	9660	0
310	20241227	164000	2875148680	9660	9660	9660	9660	0
311	20241227	163900	2875148680	9660	9660	9660	9660	0
312	20241227	163800	2875148680	9660	9660	9660	9660	0
313	20241227	163700	2875148680	9660	9660	9660	9660	0
314	20241227	163600	2875148680	9660	9660	9660	9660	0
315	20241227	163500	2875148680	9660	9660	9660	9660	0
316	20241227	163400	2875148680	9660	9660	9660	9660	0
317	20241227	163300	2875148680	9660	9660	9660	9660	0
318	20241227	163200	2875148680	9660	9660	9660	9660	0
319	20241227	163100	2875148680	9660	9660	9660	9660	0
320	20241227	163000	2875148680	9660	9660	9660	9660	0
321	20241227	162900	2875148680	9660	9660	9660	9660	0
322	20241227	162800	2875148680	9660	9660	9660	9660	0
323	20241227	162700	2875148680	9660	9660	9660	9660	0
324	20241227	162600	2875148680	9660	9660	9660	9660	0
325	20241227	162500	2875148680	9660	9660	9660	9660	0
326	20241227	162400	2875148680	9660	9660	9660	9660	0
327	20241227	162300	2875148680	9660	9660	9660	9660	0
328	20241227	162200	2875148680	9660	9660	9660	9660	0
329	20241227	162100	2875148680	9660	9660	9660	9660	0
330	20241227	162000	2875148680	9660	9660	9660	9660	0
331	20241227	161900	2875148680	9660	9660	9660	9660	0
332	20241227	161800	2875148680	9660	9660	9660	9660	3994
333	20241227	161700	2875148680	9660	9660	9660	9660	0
334	20241227	161600	2875148680	9660	9660	9660	9660	0
335	20241227	161500	2875148680	9660	9660	9660	9660	0
336	20241227	161400	2875148680	9660	9660	9660	9660	0
337	20241227	161300	2875148680	9660	9660	9660	9660	0
338	20241227	161200	2875148680	9660	9660	9660	9660	0
339	20241227	161100	2875148680	9660	9660	9660	9660	0
340	20241227	161000	2875148680	9660	9660	9660	9660	0
341	20241227	160900	2875148680	9660	9660	9660	9660	0
342	20241227	160800	2875148680	9660	9660	9660	9660	0
343	20241227	160700	2875148680	9660	9660	9660	9660	0
344	20241227	160600	2875148680	9660	9660	9660	9660	0
345	20241227	160500	2875148680	9660	9660	9660	9660	0
346	20241227	160400	2875148680	9660	9660	9660	9660	0
347	20241227	160300	2875148680	9660	9660	9660	9660	0
348	20241227	160200	2875148680	9660	9660	9660	9660	0
349	20241227	160100	2875148680	9660	9660	9660	9660	0
350	20241227	160000	2875148680	9660	9660	9660	9660	0
351	20241227	155900	2875148680	9660	9660	9660	9660	0
352	20241227	155800	2875148680	9660	9660	9660	9660	0
353	20241227	155700	2875148680	9660	9660	9660	9660	0
354	20241227	155600	2875148680	9660	9660	9660	9660	0
355	20241227	155500	2875148680	9660	9660	9660	9660	0
356	20241227	155400	2875148680	9660	9660	9660	9660	0
357	20241227	155300	2875148680	9660	9660	9660	9660	0
358	20241227	155200	2875148680	9660	9660	9660	9660	0
359	20241227	155100	2875148680	9660	9660	9660	9660	0
360	20241227	155000	2875148680	9660	9660	9660	9660	0
361	20241227	154900	2875148680	9660	9660	9660	9660	0
362	20241227	154800	2875148680	9660	9660	9660	9660	3994
363	20241227	154700	2875148680	9660	9660	9660	9660	0
364	20241227	154600	2875148680	9660	9660	9660	9660	0
365	20241227	154500	2875148680	9660	9660	9660	9660	0
366	20241227	154400	2875148680	9660	9660	9660	9660	0
367	20241227	154300	2875148680	9660	9660	9660	9660	0
368	20241227	154200	2875148680	9660	9660	9660	9660	0
369	20241227	154100	2875148680	9660	9660	9660	9660	0
370	20241227	154000	2875148680	9660	9660	9660	9660	0
371	20241227	153900	2875148680	9660	9660	9660	9660	0
372	20241227	153800	2875148680	9660	9660	9660	9660	0
373	20241227	153700	2875148680	9660	9660	9660	9660	0
374	20241227	153600	2875148680	9660	9660	9660	9660	0
375	20241227	153500	2875148680	9660	9660	9660	9660	0
376	20241227	153400	2875148680	9660	9660	9660	9660	0
377	20241227	153300	2875148680	9660	9660	9660	9660	0
378	20241227	153200	2875148680	9660	9660	9660	9660	0
379	20241227	153100	2875148680	9660	9660	9660	9660	0
380	20241227	153000	2875148680	9660	9660	9660	9660	3994
381	20241227	152900	2836566640	9530	9530	9530	9530	0
382	20241227	152800	2836566640	9530	9530	9530	9530	0
383	20241227	152700	2836566640	9530	9530	9530	9530	0
384	20241227	152600	2836566640	9530	9530	9530	9530	0
385	20241227	152500	2836566640	9530	9530	9530	9530	0
386	20241227	152400	2836566640	9530	9530	9530	9530	0
387	20241227	152300	2836566640	9530	9530	9530	9530	0
388	20241227	152200	2836566640	9530	9530	9530	9530	0
389	20241227	152100	2836566640	9530	9530	9530	9530	0
390	20241227	152000	2836566640	9530	9530	9530	9530	0
391	20241227	151900	2836566640	9530	9560	9560	9530	95
392	20241227	151800	2835660690	9540	9590	9590	9540	273
393	20241227	151700	2833054310	9580	9510	9580	9510	94
394	20241227	151600	2832154700	9550	9500	9550	9500	2405
395	20241227	151500	2809238770	9500	9520	9520	9500	423
396	20241227	151400	2805214630	9520	9520	9520	9520	3
397	20241227	151300	2805186070	9500	9510	9520	9500	352
398	20241227	151200	2801841120	9510	9530	9530	9510	596
399	20241227	151100	2796163160	9530	9500	9530	9500	2669
400	20241227	151000	2770743270	9500	9500	9510	9500	313
401	20241227	150900	2767769170	9510	9520	9520	9500	120
402	20241227	150800	2766628980	9520	9510	9520	9500	2004
403	20241227	150700	2747585590	9510	9520	9520	9510	209
404	20241227	150600	2745596040	9520	9530	9530	9520	1047
405	20241227	150500	2735628430	9530	9530	9530	9520	121
406	20241227	150400	2734475550	9530	9540	9550	9530	1100
407	20241227	150300	2723989650	9540	9540	9540	9530	86
408	20241227	150200	2723169300	9550	9550	9550	9550	0
409	20241227	150100	2723169300	9550	9540	9550	9530	159
410	20241227	150000	2721651940	9540	9540	9540	9530	163
411	20241227	145900	2720097730	9540	9530	9540	9530	168
412	20241227	145800	2718495660	9530	9540	9540	9530	72
413	20241227	145700	2717808970	9540	9550	9550	9540	909
414	20241227	145600	2709137090	9560	9560	9560	9540	218
415	20241227	145500	2707055920	9550	9560	9560	9550	405
416	20241227	145400	2703186070	9550	9550	9560	9550	689
417	20241227	145300	2696606060	9560	9560	9560	9550	402
418	20241227	145200	2692765540	9560	9560	9560	9560	55
419	20241227	145100	2692239740	9590	9560	9590	9560	427
420	20241227	145000	2688157010	9550	9550	9550	9550	34
421	20241227	144900	2687832310	9550	9560	9560	9550	546
422	20241227	144800	2682614770	9560	9550	9560	9550	303
423	20241227	144700	2679718920	9550	9550	9560	9550	54
424	20241227	144600	2679203210	9550	9550	9560	9550	123
425	20241227	144500	2678028550	9560	9560	9560	9550	12
426	20241227	144400	2677913920	9560	9560	9560	9550	220
427	20241227	144300	2675811110	9560	9560	9570	9550	514
428	20241227	144200	2670896590	9550	9570	9570	9550	64
429	20241227	144100	2670284780	9570	9580	9580	9570	373
430	20241227	144000	2666712970	9580	9580	9580	9570	230
431	20241227	143900	2664510080	9570	9570	9580	9570	49
432	20241227	143800	2664041140	9580	9580	9580	9580	1
433	20241227	143700	2664031560	9570	9560	9570	9550	778
434	20241227	143600	2656594300	9560	9560	9580	9560	187
435	20241227	143500	2654806560	9560	9560	9560	9560	79
436	20241227	143400	2654051320	9560	9570	9590	9560	100
437	20241227	143300	2653094950	9580	9570	9590	9560	83
438	20241227	143200	2652300830	9570	9570	9570	9560	185
439	20241227	143100	2650531840	9570	9570	9590	9560	92
440	20241227	143000	2649652060	9600	9610	9610	9560	114
441	20241227	142900	2648560950	9620	9570	9620	9560	456
442	20241227	142800	2644198910	9570	9610	9610	9570	2225
443	20241227	142700	2622859900	9620	9610	9620	9610	110
444	20241227	142600	2621801790	9620	9620	9620	9610	24
445	20241227	142500	2621571030	9620	9610	9630	9610	351
446	20241227	142400	2618195340	9610	9630	9640	9610	368
447	20241227	142300	2614656490	9640	9630	9640	9630	195
448	20241227	142200	2612778580	9620	9620	9630	9620	171
449	20241227	142100	2611132560	9620	9620	9630	9620	40
450	20241227	142000	2610747750	9630	9630	9630	9620	16
451	20241227	141900	2610593810	9630	9620	9630	9620	13
452	20241227	141800	2610468740	9630	9620	9630	9610	232
453	20241227	141700	2608235910	9630	9610	9630	9610	24
454	20241227	141600	2608005100	9610	9640	9640	9610	93
455	20241227	141500	2607110700	9630	9610	9630	9610	213
456	20241227	141400	2605062300	9610	9600	9610	9600	397
457	20241227	141300	2601249150	9600	9580	9610	9570	760
458	20241227	141200	2593954860	9580	9550	9580	9550	144
459	20241227	141100	2592577890	9580	9580	9580	9580	1
460	20241227	141000	2592568310	9560	9580	9590	9560	3073
461	20241227	140900	2563189060	9600	9580	9600	9580	391
462	20241227	140800	2559436550	9600	9570	9600	9550	280
463	20241227	140700	2556757050	9550	9550	9550	9550	34
464	20241227	140600	2556432350	9550	9550	9570	9550	94
465	20241227	140500	2555534500	9540	9550	9550	9540	521
466	20241227	140400	2550559010	9550	9550	9550	9550	9
467	20241227	140300	2550473060	9550	9570	9580	9540	733
468	20241227	140200	2543467210	9580	9590	9590	9580	64
469	20241227	140100	2542854030	9600	9580	9600	9580	89
470	20241227	140000	2542001360	9580	9580	9580	9580	49
471	20241227	135900	2541531940	9580	9590	9590	9580	129
472	20241227	135800	2540295900	9600	9590	9600	9590	11
473	20241227	135700	2540190400	9590	9590	9590	9590	121
474	20241227	135600	2539030010	9600	9600	9600	9590	42
475	20241227	135500	2538627140	9610	9600	9610	9600	365
476	20241227	135400	2535122750	9600	9590	9600	9580	104
477	20241227	135300	2534125910	9600	9590	9610	9590	111
478	20241227	135200	2533059380	9590	9600	9600	9590	69
479	20241227	135100	2532397300	9600	9600	9600	9600	11
480	20241227	135000	2532291700	9600	9600	9600	9600	145
481	20241227	134900	2530899700	9600	9610	9640	9600	283
482	20241227	134800	2528181510	9650	9620	9650	9620	115
483	20241227	134700	2527074050	9610	9610	9630	9610	103
484	20241227	134600	2526082930	9610	9610	9610	9610	304
485	20241227	134500	2523161490	9610	9630	9630	9610	256
486	20241227	134400	2520698270	9660	9660	9660	9660	23
487	20241227	134300	2520476090	9660	9670	9670	9630	301
488	20241227	134200	2517573430	9670	9670	9670	9630	271
489	20241227	134100	2514962670	9630	9670	9690	9630	862
490	20241227	134000	2506642730	9670	9670	9670	9670	72
491	20241227	133900	2505946490	9660	9660	9670	9640	610
492	20241227	133800	2500053560	9650	9620	9650	9620	427
493	20241227	133700	2495937350	9610	9620	9630	9610	143
494	20241227	133600	2494561800	9630	9600	9630	9600	123
495	20241227	133500	2493379000	9600	9590	9600	9590	195
496	20241227	133400	2491508290	9570	9560	9580	9560	375
497	20241227	133300	2487919530	9560	9600	9600	9560	112
498	20241227	133200	2486848730	9590	9580	9590	9570	508
499	20241227	133100	2481978860	9540	9580	9580	9530	555
500	20241227	133000	2476686490	9570	9570	9570	9570	159
501	20241227	132900	2475164860	9570	9560	9570	9560	126
502	20241227	132800	2473960280	9560	9580	9580	9560	11
503	20241227	132700	2473855100	9560	9520	9560	9520	476
504	20241227	132600	2469309450	9550	9550	9550	9550	1
505	20241227	132500	2469299900	9520	9540	9550	9520	377
506	20241227	132400	2465706080	9530	9540	9540	9530	300
507	20241227	132300	2462847020	9530	9550	9560	9530	225
508	20241227	132200	2460696900	9560	9530	9560	9530	171
509	20241227	132100	2459067000	9530	9540	9550	9520	160
510	20241227	132000	2457540170	9550	9530	9550	9520	273
511	20241227	131900	2454940900	9560	9520	9590	9520	98
512	20241227	131800	2454003710	9590	9560	9590	9530	298
513	20241227	131700	2451150190	9510	9530	9560	9500	164
514	20241227	131600	2449591250	9500	9550	9550	9500	623
515	20241227	131500	2443663470	9570	9560	9570	9530	71
516	20241227	131400	2442986500	9560	9530	9570	9530	125
517	20241227	131300	2441794280	9530	9540	9540	9530	293
518	20241227	131200	2439000590	9540	9570	9570	9540	604
519	20241227	131100	2433229900	9570	9590	9590	9570	668
520	20241227	131000	2426831610	9580	9580	9580	9580	19
521	20241227	130900	2426649590	9630	9620	9630	9580	35
522	20241227	130800	2426313870	9580	9600	9650	9580	320
523	20241227	130700	2423245480	9600	9660	9670	9600	264
524	20241227	130600	2420705660	9680	9700	9710	9680	889
525	20241227	130500	2412099850	9680	9680	9680	9680	25
526	20241227	130400	2411857850	9720	9710	9720	9710	9
527	20241227	130300	2411770450	9730	9710	9730	9710	214
528	20241227	130200	2409689600	9700	9700	9730	9700	84
529	20241227	130100	2408874370	9730	9690	9730	9690	798
530	20241227	130000	2401123840	9690	9690	9690	9680	440
531	20241227	125900	2396864510	9690	9680	9700	9680	25
532	20241227	125800	2396622480	9700	9690	9710	9680	1210
533	20241227	125700	2384900890	9720	9690	9720	9690	323
534	20241227	125600	2381765870	9730	9710	9730	9700	457
535	20241227	125500	2377329480	9690	9710	9710	9690	38
536	20241227	125400	2376961120	9720	9690	9730	9690	586
537	20241227	125300	2371274380	9700	9640	9700	9640	398
538	20241227	125200	2367431700	9700	9700	9700	9640	664
539	20241227	125100	2361002840	9700	9670	9700	9620	532
540	20241227	125000	2355853980	9670	9600	9670	9600	1903
541	20241227	124900	2337533810	9600	9560	9600	9550	1097
542	20241227	124800	2327031190	9570	9530	9570	9530	1225
543	20241227	124700	2315346540	9530	9530	9530	9530	638
544	20241227	124600	2309266400	9530	9530	9530	9530	130
545	20241227	124500	2308027500	9510	9540	9600	9510	1727
546	20241227	124400	2291545770	9540	9490	9540	9480	1122
547	20241227	124300	2280888440	9500	9500	9500	9500	1469
548	20241227	124200	2266932940	9520	9500	9520	9500	101
549	20241227	124100	2265973410	9500	9500	9530	9500	128
550	20241227	124000	2264757210	9500	9520	9520	9500	609
551	20241227	123900	2258971480	9530	9530	9530	9530	1
552	20241227	123800	2258961950	9510	9520	9540	9510	1027
553	20241227	123700	2249184910	9540	9520	9540	9520	748
554	20241227	123600	2242055040	9540	9490	9540	9490	612
555	20241227	123500	2236246170	9540	9530	9540	9490	84
556	20241227	123400	2235446750	9530	9490	9530	9490	1688
557	20241227	123300	2219404390	9490	9510	9510	9490	437
558	20241227	123200	2215252890	9510	9520	9520	9510	945
559	20241227	123100	2206259830	9520	9550	9550	9520	42
560	20241227	123000	2205858800	9540	9540	9540	9510	206
561	20241227	122900	2203894550	9540	9520	9540	9510	157
562	20241227	122800	2202398720	9530	9540	9540	9530	54
563	20241227	122700	2201883690	9530	9510	9530	9510	222
564	20241227	122600	2199769840	9510	9530	9530	9510	306
565	20241227	122500	2196859130	9530	9530	9530	9510	208
566	20241227	122400	2194879460	9510	9520	9520	9510	23
567	20241227	122300	2194660600	9510	9530	9530	9510	200
568	20241227	122200	2192754980	9510	9520	9530	9510	841
569	20241227	122100	2184755050	9510	9530	9530	9510	754
570	20241227	122000	2177577000	9520	9550	9550	9520	90
571	20241227	121900	2176717770	9530	9530	9530	9530	104
572	20241227	121800	2175726650	9530	9510	9530	9510	29
573	20241227	121700	2175450320	9550	9520	9640	9500	248
574	20241227	121600	2173084740	9510	9500	9510	9500	156
575	20241227	121500	2171601410	9500	9480	9500	9480	46
576	20241227	121400	2171164870	9500	9510	9510	9480	240
577	20241227	121300	2168883520	9510	9480	9510	9480	82
578	20241227	121200	2168104300	9480	9480	9480	9480	0
579	20241227	121100	2168104300	9480	9470	9480	9470	167
580	20241227	121000	2166522410	9470	9510	9510	9470	560
581	20241227	120900	2161204690	9510	9490	9510	9460	1423
582	20241227	120800	2147718990	9470	9490	9500	9470	1074
583	20241227	120700	2137527590	9490	9500	9500	9480	692
584	20241227	120600	2130955830	9500	9510	9520	9500	108
585	20241227	120500	2129928930	9510	9510	9520	9510	136
586	20241227	120400	2128635470	9520	9510	9520	9510	79
587	20241227	120300	2127883790	9520	9480	9520	9480	662
588	20241227	120200	2121593050	9490	9500	9500	9490	1592
589	20241227	120100	2106477840	9500	9510	9510	9500	1296
590	20241227	120000	2094164870	9500	9530	9530	9500	407
591	20241227	115900	2090295950	9530	9520	9530	9500	2636
592	20241227	115800	2065244170	9520	9540	9540	9520	276
593	20241227	115700	2062614820	9540	9560	9560	9540	2665
594	20241227	115600	2037162550	9550	9590	9610	9550	1488
595	20241227	115500	2022923060	9590	9610	9610	9590	316
596	20241227	115400	2019889610	9600	9590	9600	9590	27
597	20241227	115300	2019630540	9590	9600	9600	9590	25
598	20241227	115200	2019390780	9600	9600	9610	9600	397
599	20241227	115100	2015579570	9600	9610	9610	9600	605
600	20241227	115000	2009768660	9610	9610	9610	9610	104
601	20241227	114900	2008769220	9610	9620	9620	9610	242
602	20241227	114800	2006441510	9620	9630	9630	9620	110
603	20241227	114700	2005382230	9630	9620	9630	9620	131
604	20241227	114600	2004121760	9600	9570	9620	9560	496
605	20241227	114500	1999365210	9570	9610	9610	9570	1761
606	20241227	114400	1982481840	9610	9600	9610	9600	110
607	20241227	114300	1981424840	9610	9600	9610	9600	370
608	20241227	114200	1977869150	9600	9600	9600	9600	476
609	20241227	114100	1973299550	9610	9610	9610	9610	84
610	20241227	114000	1972492310	9610	9620	9620	9610	15
611	20241227	113900	1972348130	9610	9610	9610	9610	192
612	20241227	113800	1970503010	9600	9610	9610	9600	281
613	20241227	113700	1967804120	9600	9610	9620	9600	1707
614	20241227	113600	1951411660	9610	9620	9620	9610	126
615	20241227	113500	1950199800	9610	9620	9620	9610	372
616	20241227	113400	1946621420	9620	9630	9630	9620	41
617	20241227	113300	1946226720	9630	9610	9630	9610	377
618	20241227	113200	1942603530	9610	9630	9630	9600	2184
619	20241227	113100	1921603700	9630	9650	9650	9630	166
620	20241227	113000	1920004190	9660	9660	9660	9660	108
621	20241227	112900	1918960910	9660	9660	9660	9660	3
622	20241227	112800	1918931930	9620	9620	9620	9600	710
623	20241227	112700	1912110850	9610	9650	9650	9610	1279
624	20241227	112600	1899804460	9660	9650	9660	9640	351
625	20241227	112500	1896418590	9660	9660	9660	9660	189
626	20241227	112400	1894592850	9660	9660	9660	9660	485
627	20241227	112300	1889907750	9660	9660	9660	9660	158
628	20241227	112200	1888381470	9670	9670	9680	9670	481
629	20241227	112100	1883729030	9670	9670	9670	9670	68
630	20241227	112000	1883071470	9670	9680	9690	9670	264
631	20241227	111900	1880515230	9680	9670	9680	9670	352
632	20241227	111800	1877109320	9670	9670	9670	9670	80
633	20241227	111700	1876335720	9660	9660	9670	9660	433
634	20241227	111600	1872151940	9660	9660	9660	9660	6
635	20241227	111500	1872093980	9660	9690	9690	9660	576
636	20241227	111400	1866527420	9690	9690	9690	9680	219
637	20241227	111300	1864405330	9690	9670	9700	9670	1178
638	20241227	111200	1853007630	9670	9640	9690	9600	6108
639	20241227	111100	1794203580	9640	9670	9690	9640	2244
640	20241227	111000	1772530820	9680	9750	9770	9680	4883
641	20241227	110900	1725113650	9740	9740	9750	9740	355
642	20241227	110800	1721654680	9750	9760	9760	9740	285
643	20241227	110700	1718875960	9760	9770	9770	9750	471
644	20241227	110600	1714282930	9770	9760	9770	9750	227
645	20241227	110500	1712068390	9770	9770	9770	9750	42
646	20241227	110400	1711658440	9770	9780	9790	9770	198
647	20241227	110300	1709722020	9780	9760	9780	9750	709
648	20241227	110200	1702802510	9760	9770	9770	9750	593
649	20241227	110100	1697019520	9770	9770	9770	9750	22
650	20241227	110000	1696804640	9750	9760	9760	9750	1826
651	20241227	105900	1678991910	9760	9770	9770	9760	303
652	20241227	105800	1676034580	9770	9780	9780	9770	8
653	20241227	105700	1675956360	9760	9770	9770	9760	331
654	20241227	105600	1672724760	9750	9770	9780	9750	245
655	20241227	105500	1670331790	9770	9760	9770	9750	90
656	20241227	105400	1669454050	9770	9750	9770	9750	608
657	20241227	105300	1663520420	9750	9740	9750	9740	840
658	20241227	105200	1655335640	9760	9760	9760	9740	770
659	20241227	105100	1647830410	9760	9760	9770	9750	556
660	20241227	105000	1642404500	9760	9780	9780	9760	2
661	20241227	104900	1642384960	9790	9770	9790	9740	2386
662	20241227	104800	1619112690	9770	9800	9810	9760	5203
663	20241227	104700	1568195230	9800	9800	9810	9800	160
664	20241227	104600	1566626760	9810	9820	9830	9800	6801
665	20241227	104500	1499864070	9820	9830	9850	9820	599
666	20241227	104400	1493975950	9850	9850	9860	9830	190
667	20241227	104300	1492105280	9830	9850	9860	9830	383
668	20241227	104200	1488334610	9850	9830	9850	9830	154
669	20241227	104100	1486820110	9830	9820	9830	9820	4150
670	20241227	104000	1446067040	9820	9830	9840	9820	1579
671	20241227	103900	1430559960	9830	9830	9840	9830	1008
672	20241227	103800	1420651050	9840	9850	9860	9830	247
673	20241227	103700	1418218640	9850	9860	9860	9830	1481
674	20241227	103600	1403648130	9860	9870	9880	9860	275
675	20241227	103500	1400934860	9870	9860	9870	9860	10
676	20241227	103400	1400836250	9870	9880	9880	9870	21
677	20241227	103300	1400628880	9880	9880	9880	9860	166
678	20241227	103200	1398989410	9880	9880	9880	9880	9
679	20241227	103100	1398900490	9900	9840	9900	9830	696
680	20241227	103000	1392051900	9840	9840	9840	9830	290
681	20241227	102900	1389200020	9840	9830	9840	9830	862
682	20241227	102800	1380722410	9840	9830	9840	9830	906
683	20241227	102700	1371810940	9840	9840	9840	9830	154
684	20241227	102600	1370296810	9830	9830	9840	9820	1509
685	20241227	102500	1355468970	9840	9830	9840	9820	419
686	20241227	102400	1351351430	9830	9830	9840	9820	885
687	20241227	102300	1342658970	9830	9840	9840	9820	558
688	20241227	102200	1337177270	9840	9840	9840	9830	2592
689	20241227	102100	1311679670	9840	9860	9870	9830	2385
690	20241227	102000	1288209720	9850	9870	9870	9840	1112
691	20241227	101900	1277256460	9870	9890	9890	9850	11965
692	20241227	101800	1158988870	9880	9900	9900	9880	2658
693	20241227	101700	1132702830	9910	9940	9940	9900	2480
694	20241227	101600	1108116530	9960	9980	9980	9930	3516
695	20241227	101500	1073100380	9970	9970	9980	9970	114
696	20241227	101400	1071963450	9980	9980	9980	9980	281
697	20241227	101300	1069159070	9990	10000	10000	9990	366
698	20241227	101200	1065502590	10000	9990	10000	9970	56
699	20241227	101100	1064943550	9970	9980	10000	9970	136
700	20241227	101000	1063587150	10000	10040	10040	9980	3236
701	20241227	100900	1031185950	10020	10030	10040	10020	1289
702	20241227	100800	1018246540	10040	10020	10040	10020	594
703	20241227	100700	1012288650	10020	10030	10040	10020	11
704	20241227	100600	1012178400	10040	10010	10040	10000	2644
705	20241227	100500	985674240	10020	10010	10020	10010	846
706	20241227	100400	977201070	10010	9990	10010	9990	2168
707	20241227	100300	955513930	10000	9980	10000	9980	652
708	20241227	100200	948997510	9980	9990	9990	9980	706
709	20241227	100100	941950600	10000	9960	10000	9960	927
710	20241227	100000	932690630	9960	9970	9970	9960	865
711	20241227	095900	924074900	9960	9960	9970	9950	2525
712	20241227	095800	898925610	9950	9960	9960	9940	648
713	20241227	095700	892480330	9940	9950	9950	9940	37
714	20241227	095600	892112420	9960	9930	9960	9930	242
715	20241227	095500	889707080	9920	9930	9940	9920	72
716	20241227	095400	888992080	9930	9900	9930	9900	252
717	20241227	095300	886494320	9920	9890	9920	9890	709
718	20241227	095200	879476060	9890	9890	9900	9890	386
719	20241227	095100	875658170	9900	9920	9920	9900	497
720	20241227	095000	870736690	9900	9900	9920	9900	128
721	20241227	094900	869469240	9930	9930	9930	9930	120
722	20241227	094800	868277640	9930	9970	9970	9900	1941
723	20241227	094700	848965970	10020	9970	10030	9970	448
724	20241227	094600	844497660	10030	10030	10030	9970	138
725	20241227	094500	843115570	10030	10020	10030	9970	1582
726	20241227	094400	827317740	10030	10040	10040	9990	1157
727	20241227	094300	815739430	10050	9990	10070	9970	281
728	20241227	094200	812926110	9990	9970	10000	9960	997
729	20241227	094100	802974590	9970	9950	9980	9950	752
730	20241227	094000	795488410	9950	9970	9970	9950	518
731	20241227	093900	790326590	9970	9970	9970	9940	77
732	20241227	093800	789559620	9940	9940	9970	9940	131
733	20241227	093700	788256310	9960	9930	9970	9930	1051
734	20241227	093600	777807390	9970	9980	9990	9930	702
735	20241227	093500	770819260	9980	9890	9990	9890	2084
736	20241227	093400	750074130	9880	9880	9890	9880	129
737	20241227	093300	748799450	9870	9870	9880	9870	1426
738	20241227	093200	734715710	9870	9880	9890	9870	293
739	20241227	093100	731820300	9900	9880	9900	9850	1391
740	20241227	093000	718099810	9880	9840	9890	9830	1473
741	20241227	092900	703562300	9830	9850	9870	9820	1029
742	20241227	092800	693431160	9830	9840	9860	9820	1014
743	20241227	092700	683459170	9840	9840	9850	9810	3321
744	20241227	092600	650825220	9840	9840	9870	9840	1008
745	20241227	092500	640894320	9870	9860	9870	9840	3257
746	20241227	092400	608815290	9860	9920	9920	9860	4058
747	20241227	092300	568672520	9920	9940	9940	9920	1889
748	20241227	092200	549914730	9940	9960	9960	9940	1329
749	20241227	092100	536696860	9970	9980	9980	9940	232
750	20241227	092000	534387400	9940	9940	9980	9940	313
751	20241227	091900	531276080	9930	9940	9940	9930	1599
752	20241227	091800	515397980	9930	9960	9960	9930	1483
753	20241227	091700	500653530	9960	9950	9960	9950	767
754	20241227	091600	493017750	9950	9940	9960	9940	312
755	20241227	091500	489916330	9940	9960	9970	9940	3681
756	20241227	091400	453268320	9960	9990	10020	9960	2983
757	20241227	091300	423521960	9980	10020	10020	9970	293
758	20241227	091200	420594690	10020	10040	10040	9970	3848
759	20241227	091100	382107890	10050	10110	10110	10030	2261
760	20241227	091000	359296730	10120	10170	10170	10110	2513
761	20241227	090900	333803120	10170	10090	10170	10090	5912
762	20241227	090800	273913740	10090	10030	10090	10020	2795
763	20241227	090700	245807500	10020	10050	10060	10020	1639
764	20241227	090600	229358790	10060	10040	10060	10030	1156
765	20241227	090500	217753640	10030	10050	10080	10010	1290
766	20241227	090400	204803500	10060	9970	10060	9970	2211
767	20241227	090300	182664500	9970	9990	10000	9970	3269
768	20241227	090200	150020870	9990	10000	10050	9990	1932
769	20241227	090100	130701980	9990	9990	10020	9990	3368
770	20241227	090000	97027450	9990	9990	10000	9970	9100