KissMeData/475400/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	214600	39209902730	19680	19680	19680	19680	14601
3	20241213	214500	39209902730	19680	19680	19680	19680	0
4	20241213	214400	39209902730	19680	19680	19680	19680	0
5	20241213	214300	39209902730	19680	19680	19680	19680	0
6	20241213	214200	39209902730	19680	19680	19680	19680	0
7	20241213	214100	39209902730	19680	19680	19680	19680	0
8	20241213	214000	39209902730	19680	19680	19680	19680	0
9	20241213	213900	39209902730	19680	19680	19680	19680	0
10	20241213	213800	39209902730	19680	19680	19680	19680	0
11	20241213	213700	39209902730	19680	19680	19680	19680	0
12	20241213	213600	39209902730	19680	19680	19680	19680	0
13	20241213	213500	39209902730	19680	19680	19680	19680	0
14	20241213	213400	39209902730	19680	19680	19680	19680	0
15	20241213	213300	39209902730	19680	19680	19680	19680	0
16	20241213	213200	39209902730	19680	19680	19680	19680	0
17	20241213	213100	39209902730	19680	19680	19680	19680	0
18	20241213	213000	39209902730	19680	19680	19680	19680	0
19	20241213	212900	39209902730	19680	19680	19680	19680	0
20	20241213	212800	39209902730	19680	19680	19680	19680	0
21	20241213	212700	39209902730	19680	19680	19680	19680	0
22	20241213	212600	39209902730	19680	19680	19680	19680	0
23	20241213	212500	39209902730	19680	19680	19680	19680	0
24	20241213	212400	39209902730	19680	19680	19680	19680	0
25	20241213	212300	39209902730	19680	19680	19680	19680	0
26	20241213	212200	39209902730	19680	19680	19680	19680	0
27	20241213	212100	39209902730	19680	19680	19680	19680	0
28	20241213	212000	39209902730	19680	19680	19680	19680	0
29	20241213	211900	39209902730	19680	19680	19680	19680	0
30	20241213	211800	39209902730	19680	19680	19680	19680	0
31	20241213	211700	39209902730	19680	19680	19680	19680	0
32	20241213	211600	39209902730	19680	19680	19680	19680	14601
33	20241213	211500	39209902730	19680	19680	19680	19680	0
34	20241213	211400	39209902730	19680	19680	19680	19680	0
35	20241213	211300	39209902730	19680	19680	19680	19680	0
36	20241213	211200	39209902730	19680	19680	19680	19680	0
37	20241213	211100	39209902730	19680	19680	19680	19680	0
38	20241213	211000	39209902730	19680	19680	19680	19680	0
39	20241213	210900	39209902730	19680	19680	19680	19680	0
40	20241213	210800	39209902730	19680	19680	19680	19680	0
41	20241213	210700	39209902730	19680	19680	19680	19680	0
42	20241213	210600	39209902730	19680	19680	19680	19680	0
43	20241213	210500	39209902730	19680	19680	19680	19680	0
44	20241213	210400	39209902730	19680	19680	19680	19680	0
45	20241213	210300	39209902730	19680	19680	19680	19680	0
46	20241213	210200	39209902730	19680	19680	19680	19680	0
47	20241213	210100	39209902730	19680	19680	19680	19680	0
48	20241213	210000	39209902730	19680	19680	19680	19680	0
49	20241213	205900	39209902730	19680	19680	19680	19680	0
50	20241213	205800	39209902730	19680	19680	19680	19680	0
51	20241213	205700	39209902730	19680	19680	19680	19680	0
52	20241213	205600	39209902730	19680	19680	19680	19680	0
53	20241213	205500	39209902730	19680	19680	19680	19680	0
54	20241213	205400	39209902730	19680	19680	19680	19680	0
55	20241213	205300	39209902730	19680	19680	19680	19680	0
56	20241213	205200	39209902730	19680	19680	19680	19680	0
57	20241213	205100	39209902730	19680	19680	19680	19680	0
58	20241213	205000	39209902730	19680	19680	19680	19680	0
59	20241213	204900	39209902730	19680	19680	19680	19680	0
60	20241213	204800	39209902730	19680	19680	19680	19680	0
61	20241213	204700	39209902730	19680	19680	19680	19680	0
62	20241213	204600	39209902730	19680	19680	19680	19680	14601
63	20241213	204500	39209902730	19680	19680	19680	19680	0
64	20241213	204400	39209902730	19680	19680	19680	19680	0
65	20241213	204300	39209902730	19680	19680	19680	19680	0
66	20241213	204200	39209902730	19680	19680	19680	19680	0
67	20241213	204100	39209902730	19680	19680	19680	19680	0
68	20241213	204000	39209902730	19680	19680	19680	19680	0
69	20241213	203900	39209902730	19680	19680	19680	19680	0
70	20241213	203800	39209902730	19680	19680	19680	19680	0
71	20241213	203700	39209902730	19680	19680	19680	19680	0
72	20241213	203600	39209902730	19680	19680	19680	19680	0
73	20241213	203500	39209902730	19680	19680	19680	19680	0
74	20241213	203400	39209902730	19680	19680	19680	19680	0
75	20241213	203300	39209902730	19680	19680	19680	19680	0
76	20241213	203200	39209902730	19680	19680	19680	19680	0
77	20241213	203100	39209902730	19680	19680	19680	19680	0
78	20241213	203000	39209902730	19680	19680	19680	19680	0
79	20241213	202900	39209902730	19680	19680	19680	19680	0
80	20241213	202800	39209902730	19680	19680	19680	19680	0
81	20241213	202700	39209902730	19680	19680	19680	19680	0
82	20241213	202600	39209902730	19680	19680	19680	19680	0
83	20241213	202500	39209902730	19680	19680	19680	19680	0
84	20241213	202400	39209902730	19680	19680	19680	19680	0
85	20241213	202300	39209902730	19680	19680	19680	19680	0
86	20241213	202200	39209902730	19680	19680	19680	19680	0
87	20241213	202100	39209902730	19680	19680	19680	19680	0
88	20241213	202000	39209902730	19680	19680	19680	19680	0
89	20241213	201900	39209902730	19680	19680	19680	19680	0
90	20241213	201800	39209902730	19680	19680	19680	19680	0
91	20241213	201700	39209902730	19680	19680	19680	19680	0
92	20241213	201600	39209902730	19680	19680	19680	19680	14601
93	20241213	201500	39209902730	19680	19680	19680	19680	0
94	20241213	201400	39209902730	19680	19680	19680	19680	0
95	20241213	201300	39209902730	19680	19680	19680	19680	0
96	20241213	201200	39209902730	19680	19680	19680	19680	0
97	20241213	201100	39209902730	19680	19680	19680	19680	0
98	20241213	201000	39209902730	19680	19680	19680	19680	0
99	20241213	200900	39209902730	19680	19680	19680	19680	0
100	20241213	200800	39209902730	19680	19680	19680	19680	0
101	20241213	200700	39209902730	19680	19680	19680	19680	0
102	20241213	200600	39209902730	19680	19680	19680	19680	0
103	20241213	200500	39209902730	19680	19680	19680	19680	0
104	20241213	200400	39209902730	19680	19680	19680	19680	0
105	20241213	200300	39209902730	19680	19680	19680	19680	0
106	20241213	200200	39209902730	19680	19680	19680	19680	0
107	20241213	200100	39209902730	19680	19680	19680	19680	0
108	20241213	200000	39209902730	19680	19680	19680	19680	0
109	20241213	195900	39209902730	19680	19680	19680	19680	0
110	20241213	195800	39209902730	19680	19680	19680	19680	0
111	20241213	195700	39209902730	19680	19680	19680	19680	0
112	20241213	195600	39209902730	19680	19680	19680	19680	0
113	20241213	195500	39209902730	19680	19680	19680	19680	0
114	20241213	195400	39209902730	19680	19680	19680	19680	0
115	20241213	195300	39209902730	19680	19680	19680	19680	0
116	20241213	195200	39209902730	19680	19680	19680	19680	0
117	20241213	195100	39209902730	19680	19680	19680	19680	0
118	20241213	195000	39209902730	19680	19680	19680	19680	0
119	20241213	194900	39209902730	19680	19680	19680	19680	0
120	20241213	194800	39209902730	19680	19680	19680	19680	0
121	20241213	194700	39209902730	19680	19680	19680	19680	0
122	20241213	194600	39209902730	19680	19680	19680	19680	14601
123	20241213	194500	39209902730	19680	19680	19680	19680	0
124	20241213	194400	39209902730	19680	19680	19680	19680	0
125	20241213	194300	39209902730	19680	19680	19680	19680	0
126	20241213	194200	39209902730	19680	19680	19680	19680	0
127	20241213	194100	39209902730	19680	19680	19680	19680	0
128	20241213	194000	39209902730	19680	19680	19680	19680	0
129	20241213	193900	39209902730	19680	19680	19680	19680	0
130	20241213	193800	39209902730	19680	19680	19680	19680	0
131	20241213	193700	39209902730	19680	19680	19680	19680	0
132	20241213	193600	39209902730	19680	19680	19680	19680	0
133	20241213	193500	39209902730	19680	19680	19680	19680	0
134	20241213	193400	39209902730	19680	19680	19680	19680	0
135	20241213	193300	39209902730	19680	19680	19680	19680	0
136	20241213	193200	39209902730	19680	19680	19680	19680	0
137	20241213	193100	39209902730	19680	19680	19680	19680	0
138	20241213	193000	39209902730	19680	19680	19680	19680	0
139	20241213	192900	39209902730	19680	19680	19680	19680	0
140	20241213	192800	39209902730	19680	19680	19680	19680	0
141	20241213	192700	39209902730	19680	19680	19680	19680	0
142	20241213	192600	39209902730	19680	19680	19680	19680	0
143	20241213	192500	39209902730	19680	19680	19680	19680	0
144	20241213	192400	39209902730	19680	19680	19680	19680	0
145	20241213	192300	39209902730	19680	19680	19680	19680	0
146	20241213	192200	39209902730	19680	19680	19680	19680	0
147	20241213	192100	39209902730	19680	19680	19680	19680	0
148	20241213	192000	39209902730	19680	19680	19680	19680	0
149	20241213	191900	39209902730	19680	19680	19680	19680	0
150	20241213	191800	39209902730	19680	19680	19680	19680	0
151	20241213	191700	39209902730	19680	19680	19680	19680	0
152	20241213	191600	39209902730	19680	19680	19680	19680	14601
153	20241213	191500	39209902730	19680	19680	19680	19680	0
154	20241213	191400	39209902730	19680	19680	19680	19680	0
155	20241213	191300	39209902730	19680	19680	19680	19680	0
156	20241213	191200	39209902730	19680	19680	19680	19680	0
157	20241213	191100	39209902730	19680	19680	19680	19680	0
158	20241213	191000	39209902730	19680	19680	19680	19680	0
159	20241213	190900	39209902730	19680	19680	19680	19680	0
160	20241213	190800	39209902730	19680	19680	19680	19680	0
161	20241213	190700	39209902730	19680	19680	19680	19680	0
162	20241213	190600	39209902730	19680	19680	19680	19680	0
163	20241213	190500	39209902730	19680	19680	19680	19680	0
164	20241213	190400	39209902730	19680	19680	19680	19680	0
165	20241213	190300	39209902730	19680	19680	19680	19680	0
166	20241213	190200	39209902730	19680	19680	19680	19680	0
167	20241213	190100	39209902730	19680	19680	19680	19680	0
168	20241213	190000	39209902730	19680	19680	19680	19680	0
169	20241213	185900	39209902730	19680	19680	19680	19680	0
170	20241213	185800	39209902730	19680	19680	19680	19680	0
171	20241213	185700	39209902730	19680	19680	19680	19680	0
172	20241213	185600	39209902730	19680	19680	19680	19680	0
173	20241213	185500	39209902730	19680	19680	19680	19680	0
174	20241213	185400	39209902730	19680	19680	19680	19680	0
175	20241213	185300	39209902730	19680	19680	19680	19680	0
176	20241213	185200	39209902730	19680	19680	19680	19680	0
177	20241213	185100	39209902730	19680	19680	19680	19680	0
178	20241213	185000	39209902730	19680	19680	19680	19680	0
179	20241213	184900	39209902730	19680	19680	19680	19680	0
180	20241213	184800	39209902730	19680	19680	19680	19680	0
181	20241213	184700	39209902730	19680	19680	19680	19680	0
182	20241213	184600	39209902730	19680	19680	19680	19680	14601
183	20241213	184500	39209902730	19680	19680	19680	19680	0
184	20241213	184400	39209902730	19680	19680	19680	19680	0
185	20241213	184300	39209902730	19680	19680	19680	19680	0
186	20241213	184200	39209902730	19680	19680	19680	19680	0
187	20241213	184100	39209902730	19680	19680	19680	19680	0
188	20241213	184000	39209902730	19680	19680	19680	19680	0
189	20241213	183900	39209902730	19680	19680	19680	19680	0
190	20241213	183800	39209902730	19680	19680	19680	19680	0
191	20241213	183700	39209902730	19680	19680	19680	19680	0
192	20241213	183600	39209902730	19680	19680	19680	19680	0
193	20241213	183500	39209902730	19680	19680	19680	19680	0
194	20241213	183400	39209902730	19680	19680	19680	19680	0
195	20241213	183300	39209902730	19680	19680	19680	19680	0
196	20241213	183200	39209902730	19680	19680	19680	19680	0
197	20241213	183100	39209902730	19680	19680	19680	19680	0
198	20241213	183000	39209902730	19680	19680	19680	19680	0
199	20241213	182900	39209902730	19680	19680	19680	19680	0
200	20241213	182800	39209902730	19680	19680	19680	19680	0
201	20241213	182700	39209902730	19680	19680	19680	19680	0
202	20241213	182600	39209902730	19680	19680	19680	19680	0
203	20241213	182500	39209902730	19680	19680	19680	19680	0
204	20241213	182400	39209902730	19680	19680	19680	19680	0
205	20241213	182300	39209902730	19680	19680	19680	19680	0
206	20241213	182200	39209902730	19680	19680	19680	19680	0
207	20241213	182100	39209902730	19680	19680	19680	19680	0
208	20241213	182000	39209902730	19680	19680	19680	19680	0
209	20241213	181900	39209902730	19680	19680	19680	19680	0
210	20241213	181800	39209902730	19680	19680	19680	19680	0
211	20241213	181700	39209902730	19680	19680	19680	19680	0
212	20241213	181600	39209902730	19680	19680	19680	19680	14601
213	20241213	181500	39209902730	19680	19680	19680	19680	0
214	20241213	181400	39209902730	19680	19680	19680	19680	0
215	20241213	181300	39209902730	19680	19680	19680	19680	0
216	20241213	181200	39209902730	19680	19680	19680	19680	0
217	20241213	181100	39209902730	19680	19680	19680	19680	0
218	20241213	181000	39209902730	19680	19680	19680	19680	0
219	20241213	180900	39209902730	19680	19680	19680	19680	0
220	20241213	180800	39209902730	19680	19680	19680	19680	0
221	20241213	180700	39209902730	19680	19680	19680	19680	0
222	20241213	180600	39209902730	19680	19680	19680	19680	0
223	20241213	180500	39209902730	19680	19680	19680	19680	0
224	20241213	180400	39209902730	19680	19680	19680	19680	0
225	20241213	180300	39209902730	19680	19680	19680	19680	0
226	20241213	180200	39209902730	19680	19680	19680	19680	0
227	20241213	180100	39209902730	19680	19680	19680	19680	0
228	20241213	180000	39209902730	19680	19680	19680	19680	0
229	20241213	175900	39209902730	19680	19680	19680	19680	0
230	20241213	175800	39209902730	19680	19680	19680	19680	0
231	20241213	175700	39209902730	19680	19680	19680	19680	0
232	20241213	175600	39209902730	19680	19680	19680	19680	0
233	20241213	175500	39209902730	19680	19680	19680	19680	0
234	20241213	175400	39209902730	19680	19680	19680	19680	0
235	20241213	175300	39209902730	19680	19680	19680	19680	0
236	20241213	175200	39209902730	19680	19680	19680	19680	0
237	20241213	175100	39209902730	19680	19680	19680	19680	0
238	20241213	175000	39209902730	19680	19680	19680	19680	0
239	20241213	174900	39209902730	19680	19680	19680	19680	0
240	20241213	174800	39209902730	19680	19680	19680	19680	0
241	20241213	174700	39209902730	19680	19680	19680	19680	0
242	20241213	174600	39209902730	19680	19680	19680	19680	14601
243	20241213	174500	39209902730	19680	19680	19680	19680	0
244	20241213	174400	39209902730	19680	19680	19680	19680	0
245	20241213	174300	39209902730	19680	19680	19680	19680	0
246	20241213	174200	39209902730	19680	19680	19680	19680	0
247	20241213	174100	39209902730	19680	19680	19680	19680	0
248	20241213	174000	39209902730	19680	19680	19680	19680	0
249	20241213	173900	39209902730	19680	19680	19680	19680	0
250	20241213	173800	39209902730	19680	19680	19680	19680	0
251	20241213	173700	39209902730	19680	19680	19680	19680	0
252	20241213	173600	39209902730	19680	19680	19680	19680	0
253	20241213	173500	39209902730	19680	19680	19680	19680	0
254	20241213	173400	39209902730	19680	19680	19680	19680	0
255	20241213	173300	39209902730	19680	19680	19680	19680	0
256	20241213	173200	39209902730	19680	19680	19680	19680	0
257	20241213	173100	39209902730	19680	19680	19680	19680	0
258	20241213	173000	39209902730	19680	19680	19680	19680	0
259	20241213	172900	39209902730	19680	19680	19680	19680	0
260	20241213	172800	39209902730	19680	19680	19680	19680	0
261	20241213	172700	39209902730	19680	19680	19680	19680	0
262	20241213	172600	39209902730	19680	19680	19680	19680	0
263	20241213	172500	39209902730	19680	19680	19680	19680	0
264	20241213	172400	39209902730	19680	19680	19680	19680	0
265	20241213	172300	39209902730	19680	19680	19680	19680	0
266	20241213	172200	39209902730	19680	19680	19680	19680	0
267	20241213	172100	39209902730	19680	19680	19680	19680	0
268	20241213	172000	39209902730	19680	19680	19680	19680	0
269	20241213	171900	39209902730	19680	19680	19680	19680	0
270	20241213	171800	39209902730	19680	19680	19680	19680	0
271	20241213	171700	39209902730	19680	19680	19680	19680	0
272	20241213	171600	39209902730	19680	19680	19680	19680	14601
273	20241213	171500	39209902730	19680	19680	19680	19680	0
274	20241213	171400	39209902730	19680	19680	19680	19680	0
275	20241213	171300	39209902730	19680	19680	19680	19680	0
276	20241213	171200	39209902730	19680	19680	19680	19680	0
277	20241213	171100	39209902730	19680	19680	19680	19680	0
278	20241213	171000	39209902730	19680	19680	19680	19680	0
279	20241213	170900	39209902730	19680	19680	19680	19680	0
280	20241213	170800	39209902730	19680	19680	19680	19680	0
281	20241213	170700	39209902730	19680	19680	19680	19680	0
282	20241213	170600	39209902730	19680	19680	19680	19680	0
283	20241213	170500	39209902730	19680	19680	19680	19680	0
284	20241213	170400	39209902730	19680	19680	19680	19680	0
285	20241213	170300	39209902730	19680	19680	19680	19680	0
286	20241213	170200	39209902730	19680	19680	19680	19680	0
287	20241213	170100	39209902730	19680	19680	19680	19680	0
288	20241213	170000	39209902730	19680	19680	19680	19680	0
289	20241213	165900	39209902730	19680	19680	19680	19680	0
290	20241213	165800	39209902730	19680	19680	19680	19680	0
291	20241213	165700	39209902730	19680	19680	19680	19680	0
292	20241213	165600	39209902730	19680	19680	19680	19680	0
293	20241213	165500	39209902730	19680	19680	19680	19680	0
294	20241213	165400	39209902730	19680	19680	19680	19680	0
295	20241213	165300	39209902730	19680	19680	19680	19680	0
296	20241213	165200	39209902730	19680	19680	19680	19680	0
297	20241213	165100	39209902730	19680	19680	19680	19680	0
298	20241213	165000	39209902730	19680	19680	19680	19680	0
299	20241213	164900	39209902730	19680	19680	19680	19680	0
300	20241213	164800	39209902730	19680	19680	19680	19680	0
301	20241213	164700	39209902730	19680	19680	19680	19680	0
302	20241213	164600	39209902730	19680	19680	19680	19680	14601
303	20241213	164500	39209902730	19680	19680	19680	19680	0
304	20241213	164400	39209902730	19680	19680	19680	19680	0
305	20241213	164300	39209902730	19680	19680	19680	19680	0
306	20241213	164200	39209902730	19680	19680	19680	19680	0
307	20241213	164100	39209902730	19680	19680	19680	19680	0
308	20241213	164000	39209902730	19680	19680	19680	19680	0
309	20241213	163900	39209902730	19680	19680	19680	19680	0
310	20241213	163800	39209902730	19680	19680	19680	19680	0
311	20241213	163700	39209902730	19680	19680	19680	19680	0
312	20241213	163600	39209902730	19680	19680	19680	19680	0
313	20241213	163500	39209902730	19680	19680	19680	19680	0
314	20241213	163400	39209902730	19680	19680	19680	19680	0
315	20241213	163300	39209902730	19680	19680	19680	19680	0
316	20241213	163200	39209902730	19680	19680	19680	19680	0
317	20241213	163100	39209902730	19680	19680	19680	19680	0
318	20241213	163000	39209902730	19680	19680	19680	19680	0
319	20241213	162900	39209902730	19680	19680	19680	19680	0
320	20241213	162800	39209902730	19680	19680	19680	19680	0
321	20241213	162700	39209902730	19680	19680	19680	19680	0
322	20241213	162600	39209902730	19680	19680	19680	19680	0
323	20241213	162500	39209902730	19680	19680	19680	19680	0
324	20241213	162400	39209902730	19680	19680	19680	19680	0
325	20241213	162300	39209902730	19680	19680	19680	19680	0
326	20241213	162200	39209902730	19680	19680	19680	19680	0
327	20241213	162100	39209902730	19680	19680	19680	19680	0
328	20241213	162000	39209902730	19680	19680	19680	19680	0
329	20241213	161900	39209902730	19680	19680	19680	19680	0
330	20241213	161800	39209902730	19680	19680	19680	19680	0
331	20241213	161700	39209902730	19680	19680	19680	19680	0
332	20241213	161600	39209902730	19680	19680	19680	19680	14601
333	20241213	161500	39209902730	19680	19680	19680	19680	0
334	20241213	161400	39209902730	19680	19680	19680	19680	0
335	20241213	161300	39209902730	19680	19680	19680	19680	0
336	20241213	161200	39209902730	19680	19680	19680	19680	0
337	20241213	161100	39209902730	19680	19680	19680	19680	0
338	20241213	161000	39209902730	19680	19680	19680	19680	0
339	20241213	160900	39209902730	19680	19680	19680	19680	0
340	20241213	160800	39209902730	19680	19680	19680	19680	0
341	20241213	160700	39209902730	19680	19680	19680	19680	0
342	20241213	160600	39209902730	19680	19680	19680	19680	0
343	20241213	160500	39209902730	19680	19680	19680	19680	0
344	20241213	160400	39209902730	19680	19680	19680	19680	0
345	20241213	160300	39209902730	19680	19680	19680	19680	0
346	20241213	160200	39209902730	19680	19680	19680	19680	0
347	20241213	160100	39209902730	19680	19680	19680	19680	0
348	20241213	160000	39209902730	19680	19680	19680	19680	0
349	20241213	155900	39209902730	19680	19680	19680	19680	0
350	20241213	155800	39209902730	19680	19680	19680	19680	0
351	20241213	155700	39209902730	19680	19680	19680	19680	0
352	20241213	155600	39209902730	19680	19680	19680	19680	0
353	20241213	155500	39209902730	19680	19680	19680	19680	0
354	20241213	155400	39209902730	19680	19680	19680	19680	0
355	20241213	155300	39209902730	19680	19680	19680	19680	0
356	20241213	155200	39209902730	19680	19680	19680	19680	0
357	20241213	155100	39209902730	19680	19680	19680	19680	0
358	20241213	155000	39209902730	19680	19680	19680	19680	0
359	20241213	154900	39209902730	19680	19680	19680	19680	0
360	20241213	154800	39209902730	19680	19680	19680	19680	0
361	20241213	154700	39209902730	19680	19680	19680	19680	0
362	20241213	154600	39209902730	19680	19680	19680	19680	14601
363	20241213	154500	39209902730	19680	19680	19680	19680	0
364	20241213	154400	39209902730	19680	19680	19680	19680	0
365	20241213	154300	39209902730	19680	19680	19680	19680	0
366	20241213	154200	39209902730	19680	19680	19680	19680	0
367	20241213	154100	39209902730	19680	19680	19680	19680	0
368	20241213	154000	39209902730	19680	19680	19680	19680	0
369	20241213	153900	39209902730	19680	19680	19680	19680	0
370	20241213	153800	39209902730	19680	19680	19680	19680	0
371	20241213	153700	39209902730	19680	19680	19680	19680	0
372	20241213	153600	39209902730	19680	19680	19680	19680	0
373	20241213	153500	39209902730	19680	19680	19680	19680	0
374	20241213	153400	39209902730	19680	19680	19680	19680	0
375	20241213	153300	39209902730	19680	19680	19680	19680	0
376	20241213	153200	39209902730	19680	19680	19680	19680	0
377	20241213	153100	39209902730	19680	19680	19680	19680	0
378	20241213	153000	39209902730	19680	19680	19680	19680	14601
379	20241213	152900	38922555050	19680	19680	19680	19680	0
380	20241213	152800	38922555050	19680	19680	19680	19680	0
381	20241213	152700	38922555050	19680	19680	19680	19680	0
382	20241213	152600	38922555050	19680	19680	19680	19680	0
383	20241213	152500	38922555050	19680	19680	19680	19680	0
384	20241213	152400	38922555050	19680	19680	19680	19680	0
385	20241213	152300	38922555050	19680	19680	19680	19680	0
386	20241213	152200	38922555050	19680	19680	19680	19680	0
387	20241213	152100	38922555050	19680	19680	19680	19680	0
388	20241213	152000	38922555050	19680	19680	19680	19680	0
389	20241213	151900	38922555050	19680	19750	19750	19680	8886
390	20241213	151800	38747302980	19750	19800	19810	19740	4595
391	20241213	151700	38656440510	19800	19780	19800	19770	1490
392	20241213	151600	38626958040	19790	19780	19790	19760	5126
393	20241213	151500	38525573110	19790	19800	19800	19780	6617
394	20241213	151400	38394618870	19800	19790	19800	19790	1392
395	20241213	151300	38367068290	19790	19830	19830	19790	3152
396	20241213	151200	38304644720	19830	19830	19830	19820	190
397	20241213	151100	38300878020	19830	19820	19830	19800	2789
398	20241213	151000	38245610770	19830	19820	19840	19820	1269
399	20241213	150900	38220445970	19830	19810	19830	19810	395
400	20241213	150800	38212616980	19810	19860	19860	19810	979
401	20241213	150700	38193201440	19850	19870	19870	19840	731
402	20241213	150600	38178685660	19860	19850	19860	19840	987
403	20241213	150500	38159086220	19850	19850	19870	19840	282
404	20241213	150400	38153487960	19830	19840	19850	19790	3508
405	20241213	150300	38083886070	19790	19810	19830	19790	4316
406	20241213	150200	37998399850	19820	19830	19870	19820	683
407	20241213	150100	37984854200	19830	19870	19870	19830	764
408	20241213	150000	37969693790	19870	19900	19900	19850	1136
409	20241213	145900	37947114070	19900	19910	19910	19890	715
410	20241213	145800	37932887290	19910	19920	19920	19890	990
411	20241213	145700	37913190350	19920	19880	19920	19870	2697
412	20241213	145600	37859550160	19890	19940	19950	19890	1638
413	20241213	145500	37826936910	19940	19890	19950	19890	1546
414	20241213	145400	37796143740	19890	19820	19890	19810	1920
415	20241213	145300	37758031300	19820	19810	19820	19790	981
416	20241213	145200	37738607650	19820	19800	19820	19760	767
417	20241213	145100	37723439330	19760	19700	19800	19700	1193
418	20241213	145000	37699903330	19750	19850	19850	19680	5089
419	20241213	144900	37599403560	19850	19880	19890	19850	1946
420	20241213	144800	37560760360	19870	19870	19890	19860	417
421	20241213	144700	37552476600	19870	19920	19920	19860	741
422	20241213	144600	37537758300	19860	19920	19920	19860	674
423	20241213	144500	37524363140	19920	19930	19930	19920	230
424	20241213	144400	37519780740	19930	19930	19930	19870	1380
425	20241213	144300	37492324990	19930	19950	19950	19920	835
426	20241213	144200	37475676580	19950	19900	19950	19900	2034
427	20241213	144100	37435154930	19900	19870	19900	19860	1853
428	20241213	144000	37398310970	19870	19850	19920	19850	2311
429	20241213	143900	37352341110	19850	19700	19850	19650	6624
430	20241213	143800	37221602330	19690	19860	19870	19680	17981
431	20241213	143700	36865910010	19870	19920	19920	19870	4593
432	20241213	143600	36774512390	19920	19950	19950	19910	2320
433	20241213	143500	36728277720	19950	19940	19970	19930	1064
434	20241213	143400	36707059620	19930	19970	19970	19900	6848
435	20241213	143300	36570553620	19970	19990	20000	19970	3661
436	20241213	143200	36497389330	19990	19990	20000	19990	1877
437	20241213	143100	36459867450	20000	20000	20000	19990	1279
438	20241213	143000	36434292980	20000	20050	20050	20000	3513
439	20241213	142900	36364031480	20050	20000	20050	20000	615
440	20241213	142800	36351720330	20000	20050	20050	20000	509
441	20241213	142700	36341524530	20050	20000	20050	20000	236
442	20241213	142600	36336798580	20050	20000	20050	20000	1032
443	20241213	142500	36316152530	20050	20000	20050	20000	1564
444	20241213	142400	36284805030	20050	20000	20050	20000	279
445	20241213	142300	36279214130	20050	20000	20050	20000	1497
446	20241213	142200	36249271030	20050	20050	20100	20050	3944
447	20241213	142100	36170193680	20100	20050	20100	20050	259
448	20241213	142000	36164990680	20100	20050	20100	20050	1469
449	20241213	141900	36135534880	20050	20100	20150	20050	1559
450	20241213	141800	36104204530	20150	20100	20150	20100	1181
451	20241213	141700	36080465330	20150	20100	20150	20100	165
452	20241213	141600	36077145980	20100	20050	20150	20050	1143
453	20241213	141500	36054172980	20100	20050	20100	20050	191
454	20241213	141400	36050342580	20050	20050	20050	20050	2535
455	20241213	141300	35999515830	20050	20050	20100	20050	273
456	20241213	141200	35994036880	20100	20100	20100	20050	442
457	20241213	141100	35985155030	20100	20050	20100	20050	1108
458	20241213	141000	35962933880	20100	20100	20150	20050	859
459	20241213	140900	35945701780	20100	20100	20100	20100	1741
460	20241213	140800	35910707680	20100	20100	20150	20100	325
461	20241213	140700	35904172130	20100	20150	20150	20100	598
462	20241213	140600	35892135830	20100	20150	20150	20100	377
463	20241213	140500	35884544380	20150	20100	20150	20100	472
464	20241213	140400	35875053230	20100	20100	20150	20100	218
465	20241213	140300	35870670780	20100	20100	20150	20100	990
466	20241213	140200	35850766730	20100	20100	20150	20100	380
467	20241213	140100	35843128430	20150	20150	20200	20100	3345
468	20241213	140000	35775738080	20150	20150	20200	20150	364
469	20241213	135900	35768399230	20200	20150	20200	20150	46
470	20241213	135800	35767471680	20200	20150	20200	20150	14
471	20241213	135700	35767188930	20200	20200	20200	20150	346
472	20241213	135600	35760207930	20200	20150	20200	20150	280
473	20241213	135500	35754552930	20200	20200	20250	20200	834
474	20241213	135400	35737705530	20200	20250	20250	20150	1588
475	20241213	135300	35705639480	20200	20200	20200	20150	380
476	20241213	135200	35697974180	20200	20150	20200	20150	106
477	20241213	135100	35695833130	20150	20200	20200	20150	668
478	20241213	135000	35682349830	20250	20250	20250	20250	21
479	20241213	134900	35681924580	20250	20250	20250	20200	217
480	20241213	134800	35677537680	20250	20200	20250	20150	434
481	20241213	134700	35668765580	20200	20200	20200	20150	337
482	20241213	134600	35661963280	20150	20200	20200	20150	570
483	20241213	134500	35650466380	20200	20200	20250	20200	1495
484	20241213	134400	35620266780	20250	20200	20250	20200	175
485	20241213	134300	35616726980	20200	20250	20250	20200	25
486	20241213	134200	35616220780	20250	20300	20300	20250	788
487	20241213	134100	35600261130	20250	20250	20300	20250	240
488	20241213	134000	35595397830	20250	20200	20250	20200	1360
489	20241213	133900	35567863280	20200	20250	20250	20200	237
490	20241213	133800	35563068030	20250	20250	20250	20200	53
491	20241213	133700	35561994980	20250	20250	20300	20200	929
492	20241213	133600	35543174530	20250	20200	20300	20200	371
493	20241213	133500	35535658830	20300	20250	20300	20150	407
494	20241213	133400	35527413180	20150	20250	20250	20150	419
495	20241213	133300	35518958180	20200	20200	20250	20200	265
496	20241213	133200	35513597680	20150	20200	20300	20150	597
497	20241213	133100	35501533630	20200	20250	20300	20200	2647
498	20241213	133000	35448012430	20250	20250	20300	20250	1591
499	20241213	132900	35415793630	20300	20250	20300	20250	745
500	20241213	132800	35400670230	20300	20300	20300	20250	1851
501	20241213	132700	35363103630	20300	20300	20350	20300	2663
502	20241213	132600	35309028980	20250	20150	20250	20150	2830
503	20241213	132500	35251815030	20200	20150	20200	20150	229
504	20241213	132400	35247194480	20150	20150	20150	20100	687
505	20241213	132300	35233353280	20150	20150	20200	20150	1414
506	20241213	132200	35204857230	20150	20150	20150	20100	589
507	20241213	132100	35192989030	20150	20050	20150	20050	900
508	20241213	132000	35174883580	20100	20050	20100	20050	512
509	20241213	131900	35164607480	20050	20100	20100	20000	1161
510	20241213	131800	35141329680	20100	20100	20100	20100	22
511	20241213	131700	35140887480	20100	20100	20100	20100	189
512	20241213	131600	35137088580	20100	20100	20100	20050	545
513	20241213	131500	35126151130	20100	20150	20150	20100	289
514	20241213	131400	35120333030	20150	20150	20200	20100	164
515	20241213	131300	35117026380	20150	20200	20250	20150	3055
516	20241213	131200	35055309230	20200	20050	20200	20050	2816
517	20241213	131100	34998691030	20050	20050	20050	20000	620
518	20241213	131000	34986269980	20050	20050	20050	20000	405
519	20241213	130900	34978166830	20050	20050	20050	20000	530
520	20241213	130800	34967547530	20050	19980	20050	19980	2333
521	20241213	130700	34920895280	19990	19900	19990	19900	5255
522	20241213	130600	34816157920	19900	19990	20000	19900	12886
523	20241213	130500	34559134100	19990	20050	20050	19990	6844
524	20241213	130400	34422271360	20050	20050	20050	20000	12424
525	20241213	130300	34173768660	20100	20050	20100	20000	2340
526	20241213	130200	34126860760	20050	20050	20100	20000	1412
527	20241213	130100	34098538860	20050	20050	20100	20050	1184
528	20241213	130000	34074795810	20050	20100	20100	20000	4892
529	20241213	125900	33976730010	20100	20150	20200	20050	4259
530	20241213	125800	33890916160	20150	20200	20250	20150	3607
531	20241213	125700	33818068660	20200	20200	20250	20200	154
532	20241213	125600	33814957610	20250	20250	20250	20200	607
533	20241213	125500	33802686210	20250	20250	20250	20250	407
534	20241213	125400	33794444460	20250	20250	20250	20250	306
535	20241213	125300	33788247960	20250	20250	20250	20200	298
536	20241213	125200	33782216460	20250	20300	20300	20250	242
537	20241213	125100	33777315110	20300	20250	20300	20250	295
538	20241213	125000	33771335810	20300	20250	20300	20250	407
539	20241213	124900	33763090760	20250	20250	20250	20250	285
540	20241213	124800	33757319510	20250	20300	20300	20250	781
541	20241213	124700	33741496610	20250	20250	20300	20250	283
542	20241213	124600	33735765760	20250	20300	20300	20250	294
543	20241213	124500	33729799610	20300	20300	20350	20300	253
544	20241213	124400	33724656610	20350	20300	20350	20300	584
545	20241213	124300	33712796260	20300	20300	20350	20250	907
546	20241213	124200	33694385660	20300	20200	20300	20200	1002
547	20241213	124100	33674091460	20250	20200	20250	20150	1171
548	20241213	124000	33650435860	20200	20150	20200	20150	323
549	20241213	123900	33643916510	20150	20150	20200	20150	62
550	20241213	123800	33642667160	20150	20150	20150	20150	141
551	20241213	123700	33639826010	20150	20150	20200	20150	264
552	20241213	123600	33634504210	20150	20150	20150	20100	985
553	20241213	123500	33614660960	20100	20150	20150	20100	803
554	20241213	123400	33598485560	20150	20150	20150	20100	550
555	20241213	123300	33587411760	20100	20100	20150	20100	153
556	20241213	123200	33584330460	20100	20100	20150	20100	428
557	20241213	123100	33575721510	20100	20050	20100	20050	6195
558	20241213	123000	33451264760	20050	20050	20050	20050	1080
559	20241213	122900	33429610760	20050	20050	20100	20050	1372
560	20241213	122800	33402099060	20100	20100	20100	20050	3426
561	20241213	122700	33333396760	20100	20000	20150	20000	3881
562	20241213	122600	33255432610	20000	20050	20050	20000	9948
563	20241213	122500	33056137210	20050	20050	20100	20050	608
564	20241213	122400	33043944160	20050	20100	20150	20050	372
565	20241213	122300	33036463210	20100	20100	20150	20100	532
566	20241213	122200	33025769060	20100	20100	20100	20100	660
567	20241213	122100	33012503060	20150	20100	20150	20100	234
568	20241213	122000	33007797160	20100	20100	20150	20100	1259
569	20241213	121900	32982486310	20100	20150	20150	20100	293
570	20241213	121800	32976587860	20150	20150	20200	20100	581
571	20241213	121700	32964880460	20150	20100	20150	20050	1191
572	20241213	121600	32940934160	20050	20100	20150	20050	1656
573	20241213	121500	32907639710	20150	20100	20150	20050	456
574	20241213	121400	32898482610	20050	20100	20100	20050	1176
575	20241213	121300	32874868610	20100	20100	20150	20050	935
576	20241213	121200	32856075560	20100	20100	20150	20050	702
577	20241213	121100	32841966760	20100	20100	20100	20050	1162
578	20241213	121000	32818613210	20100	20100	20150	20050	991
579	20241213	120900	32798690110	20100	20100	20150	20050	4346
580	20241213	120800	32711448310	20100	20200	20200	20050	9649
581	20241213	120700	32517396960	20150	20250	20250	20150	528
582	20241213	120600	32506728660	20300	20200	20300	20200	1641
583	20241213	120500	32473497910	20200	20200	20250	20200	449
584	20241213	120400	32464425260	20200	20200	20250	20200	575
585	20241213	120300	32452809410	20200	20250	20250	20150	79
586	20241213	120200	32451215260	20200	20150	20200	20150	225
587	20241213	120100	32446676360	20150	20150	20200	20150	2206
588	20241213	120000	32402212710	20200	20200	20200	20150	283
589	20241213	115900	32396497260	20200	20150	20250	20150	1936
590	20241213	115800	32357414110	20150	20200	20200	20150	1729
591	20241213	115700	32322574610	20150	20200	20200	20150	1073
592	20241213	115600	32300912510	20200	20200	20250	20150	226
593	20241213	115500	32296347160	20200	20200	20250	20200	791
594	20241213	115400	32280367360	20250	20200	20250	20200	482
595	20241213	115300	32270623860	20200	20200	20200	20200	403
596	20241213	115200	32262483260	20200	20150	20200	20150	1381
597	20241213	115100	32234606960	20150	20150	20200	20150	1357
598	20241213	115000	32207230910	20150	20150	20200	20150	1309
599	20241213	114900	32180831610	20150	20150	20200	20150	1433
600	20241213	114800	32151937010	20200	20200	20250	20150	1131
601	20241213	114700	32129094960	20200	20250	20250	20200	835
602	20241213	114600	32112224860	20250	20200	20250	20200	1502
603	20241213	114500	32081809560	20200	20200	20250	20200	4062
604	20241213	114400	31999746510	20200	20300	20300	20200	2712
605	20241213	114300	31944848160	20250	20250	20300	20250	421
606	20241213	114200	31936316410	20300	20250	20300	20250	404
607	20241213	114100	31928135060	20250	20300	20350	20250	1316
608	20241213	114000	31901417610	20350	20350	20400	20350	1136
609	20241213	113900	31878296410	20350	20350	20400	20350	969
610	20241213	113800	31858577160	20350	20400	20400	20350	186
611	20241213	113700	31854785910	20400	20400	20450	20350	606
612	20241213	113600	31842429460	20450	20400	20450	20350	1510
613	20241213	113500	31811662660	20400	20350	20400	20300	135
614	20241213	113400	31808915760	20300	20300	20350	20300	346
615	20241213	113300	31801885160	20300	20250	20400	20250	3447
616	20241213	113200	31731950210	20250	20300	20300	20250	101
617	20241213	113100	31729903910	20300	20300	20350	20300	622
618	20241213	113000	31717276610	20300	20350	20400	20250	2255
619	20241213	112900	31671422510	20300	20300	20350	20300	737
620	20241213	112800	31656454510	20300	20250	20300	20250	137
621	20241213	112700	31653675660	20300	20300	20300	20200	581
622	20241213	112600	31641906810	20250	20250	20300	20200	659
623	20241213	112500	31628563160	20250	20200	20250	20150	1555
624	20241213	112400	31597158360	20300	20200	20300	20150	2650
625	20241213	112300	31543607860	20200	20200	20250	20200	1364
626	20241213	112200	31516053610	20200	20250	20250	20150	6480
627	20241213	112100	31385154510	20250	20250	20250	20250	698
628	20241213	112000	31371020010	20250	20300	20300	20250	451
629	20241213	111900	31361869810	20300	20300	20300	20250	1483
630	20241213	111800	31331822660	20300	20350	20400	20300	412
631	20241213	111700	31323452760	20350	20300	20450	20250	3012
632	20241213	111600	31262256160	20350	20300	20350	20250	507
633	20241213	111500	31251969510	20250	20350	20350	20250	584
634	20241213	111400	31240106760	20350	20250	20350	20250	1080
635	20241213	111300	31218171460	20300	20250	20300	20250	855
636	20241213	111200	31200836360	20250	20300	20350	20200	2706
637	20241213	111100	31146030660	20350	20300	20350	20250	1318
638	20241213	111000	31119279610	20350	20350	20350	20300	176
639	20241213	110900	31115704710	20350	20250	20350	20250	450
640	20241213	110800	31106562060	20300	20250	20350	20250	2995
641	20241213	110700	31045789110	20250	20300	20300	20200	681
642	20241213	110600	31032003310	20200	20300	20300	20200	3949
643	20241213	110500	30951960210	20300	20250	20300	20200	1318
644	20241213	110400	30925294410	20250	20250	20300	20150	7047
645	20241213	110300	30782894360	20300	20250	20300	20150	9381
646	20241213	110200	30593346710	20250	20300	20350	20200	6584
647	20241213	110100	30460048460	20350	20350	20350	20250	3268
648	20241213	110000	30393696160	20350	20350	20350	20250	7576
649	20241213	105900	30239914060	20350	20350	20400	20300	3887
650	20241213	105800	30160779710	20400	20450	20450	20350	3868
651	20241213	105700	30081968760	20400	20400	20450	20400	2409
652	20241213	105600	30032825010	20400	20350	20450	20350	881
653	20241213	105500	30014835110	20400	20500	20500	20350	5592
654	20241213	105400	29900651810	20500	20550	20550	20450	4144
655	20241213	105300	29815661310	20550	20550	20600	20550	817
656	20241213	105200	29798853210	20550	20600	20600	20550	210
657	20241213	105100	29794533660	20600	20550	20600	20550	317
658	20241213	105000	29788017610	20600	20500	20600	20500	2722
659	20241213	104900	29732094210	20550	20550	20600	20500	1784
660	20241213	104800	29695441910	20550	20600	20600	20550	963
661	20241213	104700	29675629010	20600	20650	20650	20550	1072
662	20241213	104600	29653508760	20650	20650	20750	20550	4208
663	20241213	104500	29566614210	20700	20600	20700	20600	3169
664	20241213	104400	29501192260	20650	20600	20700	20600	4785
665	20241213	104300	29402377560	20600	20500	20600	20500	1546
666	20241213	104200	29370566960	20500	20500	20550	20500	966
667	20241213	104100	29350749210	20500	20400	20550	20400	3016
668	20241213	104000	29288970610	20450	20400	20450	20400	1456
669	20241213	103900	29259220660	20400	20400	20450	20350	1991
670	20241213	103800	29218607710	20350	20400	20450	20300	8587
671	20241213	103700	29043739360	20400	20450	20500	20400	2831
672	20241213	103600	28985889260	20450	20500	20550	20450	2094
673	20241213	103500	28942968760	20500	20450	20550	20450	2952
674	20241213	103400	28882534110	20450	20400	20500	20400	4025
675	20241213	103300	28800232360	20450	20550	20550	20400	9906
676	20241213	103200	28597622910	20550	20600	20650	20550	2743
677	20241213	103100	28541122960	20600	20550	20600	20500	3733
678	20241213	103000	28464380210	20500	20600	20600	20450	14167
679	20241213	102900	28173830910	20600	20600	20650	20550	2125
680	20241213	102800	28130079010	20600	20650	20650	20550	7013
681	20241213	102700	27985685410	20650	20650	20700	20650	3337
682	20241213	102600	27916689260	20650	20600	20700	20600	3083
683	20241213	102500	27853065410	20650	20550	20700	20450	20571
684	20241213	102400	27430058760	20600	20800	20850	20550	18871
685	20241213	102300	27040151810	20800	20850	20900	20750	6179
686	20241213	102200	26911766460	20800	20950	21000	20800	4633
687	20241213	102100	26815037010	20950	20800	21000	20800	3281
688	20241213	102000	26746362510	20850	20850	20850	20800	2812
689	20241213	101900	26687809260	20900	20800	20900	20800	3589
690	20241213	101800	26613006960	20850	20850	20850	20750	11872
691	20241213	101700	26365993960	20900	21050	21050	20850	8978
692	20241213	101600	26177907910	21050	20950	21050	20850	9153
693	20241213	101500	25986150210	20950	20900	21000	20900	4347
694	20241213	101400	25895161760	20950	21000	21050	20900	15260
695	20241213	101300	25575135960	21000	21050	21100	21000	5269
696	20241213	101200	25464395310	21050	21150	21150	21050	6200
697	20241213	101100	25333790510	21050	21050	21200	21050	8033
698	20241213	101000	25164231710	21050	21250	21300	21050	23067
699	20241213	100900	24675929060	21200	21100	21400	21050	64428
700	20241213	100800	23307657860	21100	20750	21100	20750	20542
701	20241213	100700	22876209810	20750	20750	20800	20700	7434
702	20241213	100600	22721886110	20750	20900	20900	20750	16864
703	20241213	100500	22370955460	20900	21050	21050	20850	10293
704	20241213	100400	22155489010	21000	21150	21150	20900	22069
705	20241213	100300	21691194460	21150	21200	21200	21050	22937
706	20241213	100200	21206811860	21150	20950	21200	20950	30016
707	20241213	100100	20574262510	20950	21100	21150	20900	41245
708	20241213	100000	19708289410	21100	20850	21100	20800	38013
709	20241213	095900	18910134860	20850	20950	20950	20800	13700
710	20241213	095800	18624191710	20950	20700	20950	20700	14725
711	20241213	095700	18317405110	20750	20750	20850	20700	11892
712	20241213	095600	18070598410	20750	20900	20950	20700	20476
713	20241213	095500	17644964860	20900	21000	21050	20800	33861
714	20241213	095400	16936596260	21000	20950	21050	20800	88789
715	20241213	095300	15076525660	20950	20550	20950	20550	72055
716	20241213	095200	13578565510	20550	20500	20650	20450	19302
717	20241213	095100	13181840410	20500	20400	20500	20400	3446
718	20241213	095000	13111400160	20400	20350	20450	20350	2229
719	20241213	094900	13065934360	20350	20450	20500	20350	11578
720	20241213	094800	12829120660	20400	20300	20450	20250	7233
721	20241213	094700	12681780410	20300	20250	20300	20250	1236
722	20241213	094600	12656740960	20250	20200	20300	20200	968
723	20241213	094500	12637140860	20300	20300	20300	20200	1280
724	20241213	094400	12611214660	20300	20150	20300	20150	3754
725	20241213	094300	12535353810	20200	20200	20200	20150	711
726	20241213	094200	12521004960	20200	20250	20250	20100	2228
727	20241213	094100	12476070810	20200	20250	20250	20200	1551
728	20241213	094000	12444709810	20250	20250	20300	20200	1027
729	20241213	093900	12423912610	20300	20200	20350	20150	3299
730	20241213	093800	12357075910	20200	20050	20200	20050	8304
731	20241213	093700	12189924060	20050	20200	20200	20050	9353
732	20241213	093600	12001726210	20200	20250	20250	20200	1322
733	20241213	093500	11975020410	20200	20250	20300	20200	2826
734	20241213	093400	11917818860	20250	20300	20350	20250	7412
735	20241213	093300	11767297610	20300	20350	20400	20300	4935
736	20241213	093200	11666992310	20350	20400	20400	20350	2356
737	20241213	093100	11619022110	20400	20500	20500	20350	10651
738	20241213	093000	11401669860	20450	20600	20650	20450	17726
739	20241213	092900	11037010360	20600	20400	20600	20400	10549
740	20241213	092800	10820768710	20450	20400	20450	20250	9345
741	20241213	092700	10630292610	20450	20400	20550	20350	25659
742	20241213	092600	10104756560	20400	20200	20400	20150	3954
743	20241213	092500	10024452310	20200	20150	20250	20150	3248
744	20241213	092400	9958879910	20150	20350	20350	20150	6136
745	20241213	092300	9834617010	20300	20200	20400	20200	4844
746	20241213	092200	9736185610	20200	20100	20400	20100	13163
747	20241213	092100	9468864160	20050	19990	20100	19960	18108
748	20241213	092000	9106818530	19990	20000	20050	19990	15557
749	20241213	091900	8795589850	20050	20100	20100	20000	14527
750	20241213	091800	8504531450	20100	20150	20200	20100	2546
751	20241213	091700	8453322350	20150	20200	20200	20100	4991
752	20241213	091600	8352818750	20200	20200	20200	20150	3805
753	20241213	091500	8276046650	20200	20050	20200	20000	10602
754	20241213	091400	8063216350	20050	20200	20250	20050	11081
755	20241213	091300	7840211800	20200	20350	20350	20200	5863
756	20241213	091200	7721377050	20350	20400	20500	20300	12450
757	20241213	091100	7467382150	20400	20400	20500	20400	12884
758	20241213	091000	7203720000	20450	20350	20450	20350	9167
759	20241213	090900	7016696350	20350	20300	20450	20250	12880
760	20241213	090800	6754351400	20300	20150	20350	20100	12908
761	20241213	090700	6492885100	20150	20100	20200	20000	18416
762	20241213	090600	6123278350	20100	20150	20250	20100	14887
763	20241213	090500	5823218000	20150	20250	20250	20150	17676
764	20241213	090400	5466301550	20200	20300	20350	20150	25610
765	20241213	090300	4948898350	20300	20550	20650	20300	45509
766	20241213	090200	4017769300	20600	20300	20650	20250	43130
767	20241213	090100	3133984650	20300	20350	20650	20250	55700
768	20241213	090000	1995929450	20350	20650	20650	20300	97031