KissMeData/443670/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	214200	20029275240	9570	9570	9570	9570	18123
3	20241217	214100	20029275240	9570	9570	9570	9570	0
4	20241217	214000	20029275240	9570	9570	9570	9570	0
5	20241217	213900	20029275240	9570	9570	9570	9570	0
6	20241217	213800	20029275240	9570	9570	9570	9570	0
7	20241217	213700	20029275240	9570	9570	9570	9570	0
8	20241217	213600	20029275240	9570	9570	9570	9570	0
9	20241217	213500	20029275240	9570	9570	9570	9570	0
10	20241217	213400	20029275240	9570	9570	9570	9570	0
11	20241217	213300	20029275240	9570	9570	9570	9570	0
12	20241217	213200	20029275240	9570	9570	9570	9570	0
13	20241217	213100	20029275240	9570	9570	9570	9570	0
14	20241217	213000	20029275240	9570	9570	9570	9570	0
15	20241217	212900	20029275240	9570	9570	9570	9570	0
16	20241217	212800	20029275240	9570	9570	9570	9570	0
17	20241217	212700	20029275240	9570	9570	9570	9570	0
18	20241217	212600	20029275240	9570	9570	9570	9570	0
19	20241217	212500	20029275240	9570	9570	9570	9570	0
20	20241217	212400	20029275240	9570	9570	9570	9570	0
21	20241217	212300	20029275240	9570	9570	9570	9570	0
22	20241217	212200	20029275240	9570	9570	9570	9570	0
23	20241217	212100	20029275240	9570	9570	9570	9570	0
24	20241217	212000	20029275240	9570	9570	9570	9570	0
25	20241217	211900	20029275240	9570	9570	9570	9570	0
26	20241217	211800	20029275240	9570	9570	9570	9570	0
27	20241217	211700	20029275240	9570	9570	9570	9570	0
28	20241217	211600	20029275240	9570	9570	9570	9570	0
29	20241217	211500	20029275240	9570	9570	9570	9570	0
30	20241217	211400	20029275240	9570	9570	9570	9570	0
31	20241217	211300	20029275240	9570	9570	9570	9570	0
32	20241217	211200	20029275240	9570	9570	9570	9570	18123
33	20241217	211100	20029275240	9570	9570	9570	9570	0
34	20241217	211000	20029275240	9570	9570	9570	9570	0
35	20241217	210900	20029275240	9570	9570	9570	9570	0
36	20241217	210800	20029275240	9570	9570	9570	9570	0
37	20241217	210700	20029275240	9570	9570	9570	9570	0
38	20241217	210600	20029275240	9570	9570	9570	9570	0
39	20241217	210500	20029275240	9570	9570	9570	9570	0
40	20241217	210400	20029275240	9570	9570	9570	9570	0
41	20241217	210300	20029275240	9570	9570	9570	9570	0
42	20241217	210200	20029275240	9570	9570	9570	9570	0
43	20241217	210100	20029275240	9570	9570	9570	9570	0
44	20241217	210000	20029275240	9570	9570	9570	9570	0
45	20241217	205900	20029275240	9570	9570	9570	9570	0
46	20241217	205800	20029275240	9570	9570	9570	9570	0
47	20241217	205700	20029275240	9570	9570	9570	9570	0
48	20241217	205600	20029275240	9570	9570	9570	9570	0
49	20241217	205500	20029275240	9570	9570	9570	9570	0
50	20241217	205400	20029275240	9570	9570	9570	9570	0
51	20241217	205300	20029275240	9570	9570	9570	9570	0
52	20241217	205200	20029275240	9570	9570	9570	9570	0
53	20241217	205100	20029275240	9570	9570	9570	9570	0
54	20241217	205000	20029275240	9570	9570	9570	9570	0
55	20241217	204900	20029275240	9570	9570	9570	9570	0
56	20241217	204800	20029275240	9570	9570	9570	9570	0
57	20241217	204700	20029275240	9570	9570	9570	9570	0
58	20241217	204600	20029275240	9570	9570	9570	9570	0
59	20241217	204500	20029275240	9570	9570	9570	9570	0
60	20241217	204400	20029275240	9570	9570	9570	9570	0
61	20241217	204300	20029275240	9570	9570	9570	9570	0
62	20241217	204200	20029275240	9570	9570	9570	9570	18123
63	20241217	204100	20029275240	9570	9570	9570	9570	0
64	20241217	204000	20029275240	9570	9570	9570	9570	0
65	20241217	203900	20029275240	9570	9570	9570	9570	0
66	20241217	203800	20029275240	9570	9570	9570	9570	0
67	20241217	203700	20029275240	9570	9570	9570	9570	0
68	20241217	203600	20029275240	9570	9570	9570	9570	0
69	20241217	203500	20029275240	9570	9570	9570	9570	0
70	20241217	203400	20029275240	9570	9570	9570	9570	0
71	20241217	203300	20029275240	9570	9570	9570	9570	0
72	20241217	203200	20029275240	9570	9570	9570	9570	0
73	20241217	203100	20029275240	9570	9570	9570	9570	0
74	20241217	203000	20029275240	9570	9570	9570	9570	0
75	20241217	202900	20029275240	9570	9570	9570	9570	0
76	20241217	202800	20029275240	9570	9570	9570	9570	0
77	20241217	202700	20029275240	9570	9570	9570	9570	0
78	20241217	202600	20029275240	9570	9570	9570	9570	0
79	20241217	202500	20029275240	9570	9570	9570	9570	0
80	20241217	202400	20029275240	9570	9570	9570	9570	0
81	20241217	202300	20029275240	9570	9570	9570	9570	0
82	20241217	202200	20029275240	9570	9570	9570	9570	0
83	20241217	202100	20029275240	9570	9570	9570	9570	0
84	20241217	202000	20029275240	9570	9570	9570	9570	0
85	20241217	201900	20029275240	9570	9570	9570	9570	0
86	20241217	201800	20029275240	9570	9570	9570	9570	0
87	20241217	201700	20029275240	9570	9570	9570	9570	0
88	20241217	201600	20029275240	9570	9570	9570	9570	0
89	20241217	201500	20029275240	9570	9570	9570	9570	0
90	20241217	201400	20029275240	9570	9570	9570	9570	0
91	20241217	201300	20029275240	9570	9570	9570	9570	0
92	20241217	201200	20029275240	9570	9570	9570	9570	18123
93	20241217	201100	20029275240	9570	9570	9570	9570	0
94	20241217	201000	20029275240	9570	9570	9570	9570	0
95	20241217	200900	20029275240	9570	9570	9570	9570	0
96	20241217	200800	20029275240	9570	9570	9570	9570	0
97	20241217	200700	20029275240	9570	9570	9570	9570	0
98	20241217	200600	20029275240	9570	9570	9570	9570	0
99	20241217	200500	20029275240	9570	9570	9570	9570	0
100	20241217	200400	20029275240	9570	9570	9570	9570	0
101	20241217	200300	20029275240	9570	9570	9570	9570	0
102	20241217	200200	20029275240	9570	9570	9570	9570	0
103	20241217	200100	20029275240	9570	9570	9570	9570	0
104	20241217	200000	20029275240	9570	9570	9570	9570	0
105	20241217	195900	20029275240	9570	9570	9570	9570	0
106	20241217	195800	20029275240	9570	9570	9570	9570	0
107	20241217	195700	20029275240	9570	9570	9570	9570	0
108	20241217	195600	20029275240	9570	9570	9570	9570	0
109	20241217	195500	20029275240	9570	9570	9570	9570	0
110	20241217	195400	20029275240	9570	9570	9570	9570	0
111	20241217	195300	20029275240	9570	9570	9570	9570	0
112	20241217	195200	20029275240	9570	9570	9570	9570	0
113	20241217	195100	20029275240	9570	9570	9570	9570	0
114	20241217	195000	20029275240	9570	9570	9570	9570	0
115	20241217	194900	20029275240	9570	9570	9570	9570	0
116	20241217	194800	20029275240	9570	9570	9570	9570	0
117	20241217	194700	20029275240	9570	9570	9570	9570	0
118	20241217	194600	20029275240	9570	9570	9570	9570	0
119	20241217	194500	20029275240	9570	9570	9570	9570	0
120	20241217	194400	20029275240	9570	9570	9570	9570	0
121	20241217	194300	20029275240	9570	9570	9570	9570	0
122	20241217	194200	20029275240	9570	9570	9570	9570	18123
123	20241217	194100	20029275240	9570	9570	9570	9570	0
124	20241217	194000	20029275240	9570	9570	9570	9570	0
125	20241217	193900	20029275240	9570	9570	9570	9570	0
126	20241217	193800	20029275240	9570	9570	9570	9570	0
127	20241217	193700	20029275240	9570	9570	9570	9570	0
128	20241217	193600	20029275240	9570	9570	9570	9570	0
129	20241217	193500	20029275240	9570	9570	9570	9570	0
130	20241217	193400	20029275240	9570	9570	9570	9570	0
131	20241217	193300	20029275240	9570	9570	9570	9570	0
132	20241217	193200	20029275240	9570	9570	9570	9570	0
133	20241217	193100	20029275240	9570	9570	9570	9570	0
134	20241217	193000	20029275240	9570	9570	9570	9570	0
135	20241217	192900	20029275240	9570	9570	9570	9570	0
136	20241217	192800	20029275240	9570	9570	9570	9570	0
137	20241217	192700	20029275240	9570	9570	9570	9570	0
138	20241217	192600	20029275240	9570	9570	9570	9570	0
139	20241217	192500	20029275240	9570	9570	9570	9570	0
140	20241217	192400	20029275240	9570	9570	9570	9570	0
141	20241217	192300	20029275240	9570	9570	9570	9570	0
142	20241217	192200	20029275240	9570	9570	9570	9570	0
143	20241217	192100	20029275240	9570	9570	9570	9570	0
144	20241217	192000	20029275240	9570	9570	9570	9570	0
145	20241217	191900	20029275240	9570	9570	9570	9570	0
146	20241217	191800	20029275240	9570	9570	9570	9570	0
147	20241217	191700	20029275240	9570	9570	9570	9570	0
148	20241217	191600	20029275240	9570	9570	9570	9570	0
149	20241217	191500	20029275240	9570	9570	9570	9570	0
150	20241217	191400	20029275240	9570	9570	9570	9570	0
151	20241217	191300	20029275240	9570	9570	9570	9570	0
152	20241217	191200	20029275240	9570	9570	9570	9570	18123
153	20241217	191100	20029275240	9570	9570	9570	9570	0
154	20241217	191000	20029275240	9570	9570	9570	9570	0
155	20241217	190900	20029275240	9570	9570	9570	9570	0
156	20241217	190800	20029275240	9570	9570	9570	9570	0
157	20241217	190700	20029275240	9570	9570	9570	9570	0
158	20241217	190600	20029275240	9570	9570	9570	9570	0
159	20241217	190500	20029275240	9570	9570	9570	9570	0
160	20241217	190400	20029275240	9570	9570	9570	9570	0
161	20241217	190300	20029275240	9570	9570	9570	9570	0
162	20241217	190200	20029275240	9570	9570	9570	9570	0
163	20241217	190100	20029275240	9570	9570	9570	9570	0
164	20241217	190000	20029275240	9570	9570	9570	9570	0
165	20241217	185900	20029275240	9570	9570	9570	9570	0
166	20241217	185800	20029275240	9570	9570	9570	9570	0
167	20241217	185700	20029275240	9570	9570	9570	9570	0
168	20241217	185600	20029275240	9570	9570	9570	9570	0
169	20241217	185500	20029275240	9570	9570	9570	9570	0
170	20241217	185400	20029275240	9570	9570	9570	9570	0
171	20241217	185300	20029275240	9570	9570	9570	9570	0
172	20241217	185200	20029275240	9570	9570	9570	9570	0
173	20241217	185100	20029275240	9570	9570	9570	9570	0
174	20241217	185000	20029275240	9570	9570	9570	9570	0
175	20241217	184900	20029275240	9570	9570	9570	9570	0
176	20241217	184800	20029275240	9570	9570	9570	9570	0
177	20241217	184700	20029275240	9570	9570	9570	9570	0
178	20241217	184600	20029275240	9570	9570	9570	9570	0
179	20241217	184500	20029275240	9570	9570	9570	9570	0
180	20241217	184400	20029275240	9570	9570	9570	9570	0
181	20241217	184300	20029275240	9570	9570	9570	9570	0
182	20241217	184200	20029275240	9570	9570	9570	9570	18123
183	20241217	184100	20029275240	9570	9570	9570	9570	0
184	20241217	184000	20029275240	9570	9570	9570	9570	0
185	20241217	183900	20029275240	9570	9570	9570	9570	0
186	20241217	183800	20029275240	9570	9570	9570	9570	0
187	20241217	183700	20029275240	9570	9570	9570	9570	0
188	20241217	183600	20029275240	9570	9570	9570	9570	0
189	20241217	183500	20029275240	9570	9570	9570	9570	0
190	20241217	183400	20029275240	9570	9570	9570	9570	0
191	20241217	183300	20029275240	9570	9570	9570	9570	0
192	20241217	183200	20029275240	9570	9570	9570	9570	0
193	20241217	183100	20029275240	9570	9570	9570	9570	0
194	20241217	183000	20029275240	9570	9570	9570	9570	0
195	20241217	182900	20029275240	9570	9570	9570	9570	0
196	20241217	182800	20029275240	9570	9570	9570	9570	0
197	20241217	182700	20029275240	9570	9570	9570	9570	0
198	20241217	182600	20029275240	9570	9570	9570	9570	0
199	20241217	182500	20029275240	9570	9570	9570	9570	0
200	20241217	182400	20029275240	9570	9570	9570	9570	0
201	20241217	182300	20029275240	9570	9570	9570	9570	0
202	20241217	182200	20029275240	9570	9570	9570	9570	0
203	20241217	182100	20029275240	9570	9570	9570	9570	0
204	20241217	182000	20029275240	9570	9570	9570	9570	0
205	20241217	181900	20029275240	9570	9570	9570	9570	0
206	20241217	181800	20029275240	9570	9570	9570	9570	0
207	20241217	181700	20029275240	9570	9570	9570	9570	0
208	20241217	181600	20029275240	9570	9570	9570	9570	0
209	20241217	181500	20029275240	9570	9570	9570	9570	0
210	20241217	181400	20029275240	9570	9570	9570	9570	0
211	20241217	181300	20029275240	9570	9570	9570	9570	0
212	20241217	181200	20029275240	9570	9570	9570	9570	18123
213	20241217	181100	20029275240	9570	9570	9570	9570	0
214	20241217	181000	20029275240	9570	9570	9570	9570	0
215	20241217	180900	20029275240	9570	9570	9570	9570	0
216	20241217	180800	20029275240	9570	9570	9570	9570	0
217	20241217	180700	20029275240	9570	9570	9570	9570	0
218	20241217	180600	20029275240	9570	9570	9570	9570	0
219	20241217	180500	20029275240	9570	9570	9570	9570	0
220	20241217	180400	20029275240	9570	9570	9570	9570	0
221	20241217	180300	20029275240	9570	9570	9570	9570	0
222	20241217	180200	20029275240	9570	9570	9570	9570	0
223	20241217	180100	20029275240	9570	9570	9570	9570	0
224	20241217	180000	20029275240	9570	9570	9570	9570	0
225	20241217	175900	20029275240	9570	9570	9570	9570	0
226	20241217	175800	20029275240	9570	9570	9570	9570	0
227	20241217	175700	20029275240	9570	9570	9570	9570	0
228	20241217	175600	20029275240	9570	9570	9570	9570	0
229	20241217	175500	20029275240	9570	9570	9570	9570	0
230	20241217	175400	20029275240	9570	9570	9570	9570	0
231	20241217	175300	20029275240	9570	9570	9570	9570	0
232	20241217	175200	20029275240	9570	9570	9570	9570	0
233	20241217	175100	20029275240	9570	9570	9570	9570	0
234	20241217	175000	20029275240	9570	9570	9570	9570	0
235	20241217	174900	20029275240	9570	9570	9570	9570	0
236	20241217	174800	20029275240	9570	9570	9570	9570	0
237	20241217	174700	20029275240	9570	9570	9570	9570	0
238	20241217	174600	20029275240	9570	9570	9570	9570	0
239	20241217	174500	20029275240	9570	9570	9570	9570	0
240	20241217	174400	20029275240	9570	9570	9570	9570	0
241	20241217	174300	20029275240	9570	9570	9570	9570	0
242	20241217	174200	20029275240	9570	9570	9570	9570	18123
243	20241217	174100	20029275240	9570	9570	9570	9570	0
244	20241217	174000	20029275240	9570	9570	9570	9570	0
245	20241217	173900	20029275240	9570	9570	9570	9570	0
246	20241217	173800	20029275240	9570	9570	9570	9570	0
247	20241217	173700	20029275240	9570	9570	9570	9570	0
248	20241217	173600	20029275240	9570	9570	9570	9570	0
249	20241217	173500	20029275240	9570	9570	9570	9570	0
250	20241217	173400	20029275240	9570	9570	9570	9570	0
251	20241217	173300	20029275240	9570	9570	9570	9570	0
252	20241217	173200	20029275240	9570	9570	9570	9570	0
253	20241217	173100	20029275240	9570	9570	9570	9570	0
254	20241217	173000	20029275240	9570	9570	9570	9570	0
255	20241217	172900	20029275240	9570	9570	9570	9570	0
256	20241217	172800	20029275240	9570	9570	9570	9570	0
257	20241217	172700	20029275240	9570	9570	9570	9570	0
258	20241217	172600	20029275240	9570	9570	9570	9570	0
259	20241217	172500	20029275240	9570	9570	9570	9570	0
260	20241217	172400	20029275240	9570	9570	9570	9570	0
261	20241217	172300	20029275240	9570	9570	9570	9570	0
262	20241217	172200	20029275240	9570	9570	9570	9570	0
263	20241217	172100	20029275240	9570	9570	9570	9570	0
264	20241217	172000	20029275240	9570	9570	9570	9570	0
265	20241217	171900	20029275240	9570	9570	9570	9570	0
266	20241217	171800	20029275240	9570	9570	9570	9570	0
267	20241217	171700	20029275240	9570	9570	9570	9570	0
268	20241217	171600	20029275240	9570	9570	9570	9570	0
269	20241217	171500	20029275240	9570	9570	9570	9570	0
270	20241217	171400	20029275240	9570	9570	9570	9570	0
271	20241217	171300	20029275240	9570	9570	9570	9570	0
272	20241217	171200	20029275240	9570	9570	9570	9570	18123
273	20241217	171100	20029275240	9570	9570	9570	9570	0
274	20241217	171000	20029275240	9570	9570	9570	9570	0
275	20241217	170900	20029275240	9570	9570	9570	9570	0
276	20241217	170800	20029275240	9570	9570	9570	9570	0
277	20241217	170700	20029275240	9570	9570	9570	9570	0
278	20241217	170600	20029275240	9570	9570	9570	9570	0
279	20241217	170500	20029275240	9570	9570	9570	9570	0
280	20241217	170400	20029275240	9570	9570	9570	9570	0
281	20241217	170300	20029275240	9570	9570	9570	9570	0
282	20241217	170200	20029275240	9570	9570	9570	9570	0
283	20241217	170100	20029275240	9570	9570	9570	9570	0
284	20241217	170000	20029275240	9570	9570	9570	9570	0
285	20241217	165900	20029275240	9570	9570	9570	9570	0
286	20241217	165800	20029275240	9570	9570	9570	9570	0
287	20241217	165700	20029275240	9570	9570	9570	9570	0
288	20241217	165600	20029275240	9570	9570	9570	9570	0
289	20241217	165500	20029275240	9570	9570	9570	9570	0
290	20241217	165400	20029275240	9570	9570	9570	9570	0
291	20241217	165300	20029275240	9570	9570	9570	9570	0
292	20241217	165200	20029275240	9570	9570	9570	9570	0
293	20241217	165100	20029275240	9570	9570	9570	9570	0
294	20241217	165000	20029275240	9570	9570	9570	9570	0
295	20241217	164900	20029275240	9570	9570	9570	9570	0
296	20241217	164800	20029275240	9570	9570	9570	9570	0
297	20241217	164700	20029275240	9570	9570	9570	9570	0
298	20241217	164600	20029275240	9570	9570	9570	9570	0
299	20241217	164500	20029275240	9570	9570	9570	9570	0
300	20241217	164400	20029275240	9570	9570	9570	9570	0
301	20241217	164300	20029275240	9570	9570	9570	9570	0
302	20241217	164200	20029275240	9570	9570	9570	9570	18123
303	20241217	164100	20029275240	9570	9570	9570	9570	0
304	20241217	164000	20029275240	9570	9570	9570	9570	0
305	20241217	163900	20029275240	9570	9570	9570	9570	0
306	20241217	163800	20029275240	9570	9570	9570	9570	0
307	20241217	163700	20029275240	9570	9570	9570	9570	0
308	20241217	163600	20029275240	9570	9570	9570	9570	0
309	20241217	163500	20029275240	9570	9570	9570	9570	0
310	20241217	163400	20029275240	9570	9570	9570	9570	0
311	20241217	163300	20029275240	9570	9570	9570	9570	0
312	20241217	163200	20029275240	9570	9570	9570	9570	0
313	20241217	163100	20029275240	9570	9570	9570	9570	0
314	20241217	163000	20029275240	9570	9570	9570	9570	0
315	20241217	162900	20029275240	9570	9570	9570	9570	0
316	20241217	162800	20029275240	9570	9570	9570	9570	0
317	20241217	162700	20029275240	9570	9570	9570	9570	0
318	20241217	162600	20029275240	9570	9570	9570	9570	0
319	20241217	162500	20029275240	9570	9570	9570	9570	0
320	20241217	162400	20029275240	9570	9570	9570	9570	0
321	20241217	162300	20029275240	9570	9570	9570	9570	0
322	20241217	162200	20029275240	9570	9570	9570	9570	0
323	20241217	162100	20029275240	9570	9570	9570	9570	0
324	20241217	162000	20029275240	9570	9570	9570	9570	0
325	20241217	161900	20029275240	9570	9570	9570	9570	0
326	20241217	161800	20029275240	9570	9570	9570	9570	0
327	20241217	161700	20029275240	9570	9570	9570	9570	0
328	20241217	161600	20029275240	9570	9570	9570	9570	0
329	20241217	161500	20029275240	9570	9570	9570	9570	0
330	20241217	161400	20029275240	9570	9570	9570	9570	0
331	20241217	161300	20029275240	9570	9570	9570	9570	0
332	20241217	161200	20029275240	9570	9570	9570	9570	18123
333	20241217	161100	20029275240	9570	9570	9570	9570	0
334	20241217	161000	20029275240	9570	9570	9570	9570	0
335	20241217	160900	20029275240	9570	9570	9570	9570	0
336	20241217	160800	20029275240	9570	9570	9570	9570	0
337	20241217	160700	20029275240	9570	9570	9570	9570	0
338	20241217	160600	20029275240	9570	9570	9570	9570	0
339	20241217	160500	20029275240	9570	9570	9570	9570	0
340	20241217	160400	20029275240	9570	9570	9570	9570	0
341	20241217	160300	20029275240	9570	9570	9570	9570	0
342	20241217	160200	20029275240	9570	9570	9570	9570	0
343	20241217	160100	20029275240	9570	9570	9570	9570	0
344	20241217	160000	20029275240	9570	9570	9570	9570	0
345	20241217	155900	20029275240	9570	9570	9570	9570	0
346	20241217	155800	20029275240	9570	9570	9570	9570	0
347	20241217	155700	20029275240	9570	9570	9570	9570	0
348	20241217	155600	20029275240	9570	9570	9570	9570	0
349	20241217	155500	20029275240	9570	9570	9570	9570	0
350	20241217	155400	20029275240	9570	9570	9570	9570	0
351	20241217	155300	20029275240	9570	9570	9570	9570	0
352	20241217	155200	20029275240	9570	9570	9570	9570	0
353	20241217	155100	20029275240	9570	9570	9570	9570	0
354	20241217	155000	20029275240	9570	9570	9570	9570	0
355	20241217	154900	20029275240	9570	9570	9570	9570	0
356	20241217	154800	20029275240	9570	9570	9570	9570	0
357	20241217	154700	20029275240	9570	9570	9570	9570	0
358	20241217	154600	20029275240	9570	9570	9570	9570	0
359	20241217	154500	20029275240	9570	9570	9570	9570	0
360	20241217	154400	20029275240	9570	9570	9570	9570	0
361	20241217	154300	20029275240	9570	9570	9570	9570	0
362	20241217	154200	20029275240	9570	9570	9570	9570	18123
363	20241217	154100	20029275240	9570	9570	9570	9570	0
364	20241217	154000	20029275240	9570	9570	9570	9570	0
365	20241217	153900	20029275240	9570	9570	9570	9570	0
366	20241217	153800	20029275240	9570	9570	9570	9570	0
367	20241217	153700	20029275240	9570	9570	9570	9570	0
368	20241217	153600	20029275240	9570	9570	9570	9570	0
369	20241217	153500	20029275240	9570	9570	9570	9570	0
370	20241217	153400	20029275240	9570	9570	9570	9570	0
371	20241217	153300	20029275240	9570	9570	9570	9570	0
372	20241217	153200	20029275240	9570	9570	9570	9570	0
373	20241217	153100	20029275240	9570	9570	9570	9570	0
374	20241217	153000	20029275240	9570	9570	9570	9570	18123
375	20241217	152900	19855838130	9480	9480	9480	9480	0
376	20241217	152800	19855838130	9480	9480	9480	9480	0
377	20241217	152700	19855838130	9480	9480	9480	9480	0
378	20241217	152600	19855838130	9480	9480	9480	9480	0
379	20241217	152500	19855838130	9480	9480	9480	9480	0
380	20241217	152400	19855838130	9480	9480	9480	9480	0
381	20241217	152300	19855838130	9480	9480	9480	9480	0
382	20241217	152200	19855838130	9480	9480	9480	9480	0
383	20241217	152100	19855838130	9480	9480	9480	9480	0
384	20241217	152000	19855838130	9480	9480	9480	9480	0
385	20241217	151900	19855838130	9480	9470	9490	9460	7328
386	20241217	151800	19786455730	9470	9480	9490	9470	3961
387	20241217	151700	19748897700	9490	9500	9500	9480	4131
388	20241217	151600	19709700320	9490	9490	9500	9480	3715
389	20241217	151500	19674439110	9490	9500	9510	9490	2845
390	20241217	151400	19647415890	9500	9510	9520	9500	2342
391	20241217	151300	19625162400	9510	9520	9520	9510	5725
392	20241217	151200	19570707010	9530	9520	9530	9510	3047
393	20241217	151100	19541702470	9520	9530	9530	9520	1575
394	20241217	151000	19526703810	9520	9550	9550	9520	1778
395	20241217	150900	19509749910	9540	9520	9550	9510	4248
396	20241217	150800	19469208150	9530	9530	9550	9520	7971
397	20241217	150700	19393181020	9530	9500	9530	9500	6451
398	20241217	150600	19331761940	9500	9480	9500	9480	11621
399	20241217	150500	19221372110	9490	9480	9500	9480	612
400	20241217	150400	19215564600	9490	9490	9490	9480	1218
401	20241217	150300	19204016230	9480	9490	9520	9480	1861
402	20241217	150200	19186357990	9490	9510	9530	9490	2746
403	20241217	150100	19160283170	9530	9490	9530	9490	5240
404	20241217	150000	19110482150	9490	9460	9490	9460	3265
405	20241217	145900	19079578660	9460	9470	9470	9450	1662
406	20241217	145800	19063852410	9470	9460	9470	9450	3280
407	20241217	145700	19032830390	9460	9470	9480	9460	2512
408	20241217	145600	19009053110	9460	9490	9490	9460	4352
409	20241217	145500	18967834850	9480	9500	9500	9480	557
410	20241217	145400	18962551340	9490	9500	9500	9490	801
411	20241217	145300	18954948320	9490	9500	9500	9490	1417
412	20241217	145200	18941500490	9490	9500	9500	9490	1943
413	20241217	145100	18923045010	9500	9490	9500	9490	934
414	20241217	145000	18914172020	9500	9490	9500	9490	433
415	20241217	144900	18910060620	9500	9490	9500	9490	361
416	20241217	144800	18906631150	9490	9500	9500	9480	1161
417	20241217	144700	18895612020	9500	9500	9510	9480	840
418	20241217	144600	18887627260	9480	9490	9490	9480	473
419	20241217	144500	18883140850	9490	9480	9490	9480	1019
420	20241217	144400	18873478610	9470	9480	9480	9460	728
421	20241217	144300	18866586580	9460	9480	9480	9460	255
422	20241217	144200	18864171260	9480	9470	9500	9460	598
423	20241217	144100	18858507210	9470	9510	9510	9460	4744
424	20241217	144000	18813573370	9500	9490	9510	9480	1340
425	20241217	143900	18800848070	9480	9500	9510	9480	707
426	20241217	143800	18794139110	9510	9520	9530	9490	1916
427	20241217	143700	18775930900	9520	9530	9540	9520	4365
428	20241217	143600	18734335450	9530	9530	9540	9530	1237
429	20241217	143500	18722546820	9530	9490	9530	9480	1586
430	20241217	143400	18707483160	9490	9480	9490	9470	676
431	20241217	143300	18701075060	9480	9490	9490	9480	881
432	20241217	143200	18692722940	9480	9460	9490	9460	1898
433	20241217	143100	18674738030	9460	9460	9470	9450	4343
434	20241217	143000	18633673270	9480	9470	9490	9460	6933
435	20241217	142900	18568031710	9470	9500	9500	9470	4980
436	20241217	142800	18520794550	9500	9510	9510	9480	1911
437	20241217	142700	18502639490	9520	9530	9540	9470	22573
438	20241217	142600	18288300390	9530	9560	9560	9530	7672
439	20241217	142500	18215127300	9560	9580	9580	9560	3871
440	20241217	142400	18178120390	9570	9560	9570	9560	433
441	20241217	142300	18173976680	9570	9570	9580	9570	993
442	20241217	142200	18164473660	9580	9570	9590	9570	185
443	20241217	142100	18162701640	9590	9570	9590	9570	653
444	20241217	142000	18156452010	9590	9590	9600	9570	1158
445	20241217	141900	18145347930	9590	9590	9590	9560	1166
446	20241217	141800	18134181920	9560	9570	9600	9560	446
447	20241217	141700	18129914270	9570	9570	9570	9560	719
448	20241217	141600	18123034520	9570	9560	9570	9560	517
449	20241217	141500	18118088660	9580	9580	9580	9560	328
450	20241217	141400	18114952650	9580	9570	9580	9560	1064
451	20241217	141300	18104773490	9570	9580	9580	9570	1571
452	20241217	141200	18089726110	9570	9570	9580	9560	2914
453	20241217	141100	18061853600	9580	9570	9580	9570	360
454	20241217	141000	18058407390	9570	9560	9580	9560	2442
455	20241217	140900	18035018620	9560	9570	9580	9560	2693
456	20241217	140800	18009262140	9570	9560	9570	9560	331
457	20241217	140700	18006096470	9570	9570	9580	9560	1025
458	20241217	140600	17996284890	9560	9580	9580	9560	3137
459	20241217	140500	17966254470	9580	9580	9580	9570	5661
460	20241217	140400	17912059060	9580	9610	9610	9580	2246
461	20241217	140300	17890491560	9610	9630	9630	9610	499
462	20241217	140200	17885691160	9630	9640	9640	9630	1208
463	20241217	140100	17874056110	9630	9630	9630	9630	315
464	20241217	140000	17871022660	9620	9630	9640	9610	668
465	20241217	135900	17864592750	9630	9650	9650	9630	1427
466	20241217	135800	17850836540	9640	9610	9650	9610	1833
467	20241217	135700	17833160590	9610	9650	9650	9610	565
468	20241217	135600	17827728390	9650	9640	9650	9600	4102
469	20241217	135500	17788252960	9640	9620	9640	9620	222
470	20241217	135400	17786112980	9650	9650	9650	9630	583
471	20241217	135300	17780493060	9650	9640	9650	9640	576
472	20241217	135200	17774938770	9650	9660	9660	9640	428
473	20241217	135100	17770808380	9660	9640	9660	9600	3803
474	20241217	135000	17734160470	9640	9610	9640	9610	746
475	20241217	134900	17726981910	9610	9610	9610	9600	794
476	20241217	134800	17719352130	9620	9610	9620	9610	323
477	20241217	134700	17716246080	9600	9600	9610	9590	823
478	20241217	134600	17708345130	9600	9600	9600	9600	0
479	20241217	134500	17708345130	9600	9580	9600	9580	241
480	20241217	134400	17706036200	9580	9590	9600	9580	1449
481	20241217	134300	17692140210	9590	9570	9590	9560	1374
482	20241217	134200	17678980450	9560	9590	9590	9560	1240
483	20241217	134100	17667117130	9590	9570	9590	9570	1320
484	20241217	134000	17654480970	9580	9590	9590	9570	835
485	20241217	133900	17646482650	9590	9600	9600	9580	1726
486	20241217	133800	17629922670	9620	9610	9620	9610	2962
487	20241217	133700	17601434970	9600	9600	9600	9590	1492
488	20241217	133600	17587111960	9590	9580	9590	9580	1232
489	20241217	133500	17575297150	9580	9540	9590	9540	420
490	20241217	133400	17571275370	9540	9570	9590	9540	2894
491	20241217	133300	17543613640	9590	9590	9590	9530	11621
492	20241217	133200	17432616380	9600	9600	9620	9590	4273
493	20241217	133100	17391615490	9610	9620	9640	9600	3171
494	20241217	133000	17361147890	9620	9630	9640	9620	1032
495	20241217	132900	17351216930	9620	9620	9630	9620	1129
496	20241217	132800	17340352170	9620	9630	9630	9610	2579
497	20241217	132700	17315542140	9620	9630	9630	9620	1139
498	20241217	132600	17304580760	9630	9650	9650	9630	2248
499	20241217	132500	17282926770	9650	9640	9660	9620	4581
500	20241217	132400	17238786430	9640	9660	9670	9640	2591
501	20241217	132300	17213776340	9660	9690	9690	9650	1790
502	20241217	132200	17196474730	9700	9700	9700	9700	570
503	20241217	132100	17190945730	9690	9650	9690	9650	2187
504	20241217	132000	17169792410	9650	9660	9660	9640	2118
505	20241217	131900	17149350590	9670	9680	9690	9670	986
506	20241217	131800	17139810680	9680	9700	9700	9680	328
507	20241217	131700	17136631820	9700	9710	9720	9700	5253
508	20241217	131600	17085655830	9710	9700	9710	9680	4236
509	20241217	131500	17044617660	9690	9690	9690	9690	587
510	20241217	131400	17038929630	9690	9690	9690	9670	812
511	20241217	131300	17031069470	9680	9680	9680	9660	4710
512	20241217	131200	16985503540	9690	9710	9710	9690	1311
513	20241217	131100	16972786420	9700	9710	9720	9700	1624
514	20241217	131000	16957029000	9700	9690	9700	9690	705
515	20241217	130900	16950195160	9690	9670	9690	9670	2262
516	20241217	130800	16928311830	9670	9680	9680	9670	2163
517	20241217	130700	16907394400	9680	9670	9710	9670	2665
518	20241217	130600	16881544280	9670	9710	9710	9660	1536
519	20241217	130500	16866669190	9710	9670	9710	9670	3082
520	20241217	130400	16836800760	9670	9680	9680	9670	733
521	20241217	130300	16829710610	9670	9690	9710	9670	3992
522	20241217	130200	16791028750	9690	9720	9720	9690	4902
523	20241217	130100	16743434180	9720	9710	9720	9700	3537
524	20241217	130000	16709098730	9710	9720	9730	9700	5551
525	20241217	125900	16655183860	9710	9710	9720	9700	1624
526	20241217	125800	16639412740	9740	9730	9760	9700	14893
527	20241217	125700	16494394030	9740	9740	9750	9720	7210
528	20241217	125600	16424159110	9750	9680	9750	9680	10681
529	20241217	125500	16320346210	9680	9710	9720	9680	4574
530	20241217	125400	16276015650	9720	9690	9730	9680	13656
531	20241217	125300	16143430520	9690	9640	9690	9630	15582
532	20241217	125200	15992953280	9640	9620	9640	9610	4684
533	20241217	125100	15947866140	9620	9610	9620	9600	2553
534	20241217	125000	15923322790	9600	9570	9600	9570	3043
535	20241217	124900	15894124790	9570	9560	9600	9560	4104
536	20241217	124800	15854774760	9530	9540	9570	9530	3275
537	20241217	124700	15823483060	9530	9520	9540	9510	1782
538	20241217	124600	15806514450	9510	9520	9520	9510	398
539	20241217	124500	15802727470	9510	9510	9530	9510	821
540	20241217	124400	15794915890	9520	9500	9520	9490	896
541	20241217	124300	15786400560	9500	9510	9510	9500	1256
542	20241217	124200	15774467360	9510	9500	9510	9490	2835
543	20241217	124100	15747547880	9500	9510	9510	9500	3387
544	20241217	124000	15715367750	9510	9520	9520	9510	3449
545	20241217	123900	15682565250	9510	9520	9520	9510	1110
546	20241217	123800	15672008910	9520	9530	9530	9510	4200
547	20241217	123700	15632051130	9530	9530	9540	9530	2154
548	20241217	123600	15611523430	9530	9540	9540	9530	1110
549	20241217	123500	15600936370	9540	9550	9550	9540	481
550	20241217	123400	15596347600	9540	9550	9550	9540	272
551	20241217	123300	15593752420	9550	9550	9550	9540	388
552	20241217	123200	15590050750	9540	9560	9560	9540	2137
553	20241217	123100	15569662430	9560	9530	9570	9530	2881
554	20241217	123000	15542176370	9530	9550	9550	9530	752
555	20241217	122900	15535005630	9560	9570	9570	9540	2755
556	20241217	122800	15508679430	9560	9560	9570	9560	1184
557	20241217	122700	15497360040	9560	9560	9560	9550	2292
558	20241217	122600	15475456370	9550	9530	9560	9530	1739
559	20241217	122500	15458867300	9540	9540	9540	9520	851
560	20241217	122400	15450756490	9540	9490	9540	9490	828
561	20241217	122300	15442878270	9490	9520	9520	9490	4579
562	20241217	122200	15399348650	9540	9510	9540	9510	501
563	20241217	122100	15394583130	9510	9550	9550	9500	31407
564	20241217	122000	15095730750	9550	9570	9570	9540	1808
565	20241217	121900	15078462290	9550	9560	9580	9550	896
566	20241217	121800	15069899890	9550	9580	9580	9550	2313
567	20241217	121700	15047783900	9580	9560	9580	9560	92
568	20241217	121600	15046903850	9560	9580	9580	9560	286
569	20241217	121500	15044163990	9560	9580	9580	9560	1272
570	20241217	121400	15031996030	9580	9580	9580	9580	672
571	20241217	121300	15025558270	9600	9590	9600	9590	126
572	20241217	121200	15024349760	9590	9590	9590	9580	520
573	20241217	121100	15019363010	9600	9600	9600	9590	36
574	20241217	121000	15019017430	9600	9620	9630	9600	2630
575	20241217	120900	14993725430	9620	9630	9630	9620	282
576	20241217	120800	14991011240	9630	9610	9630	9600	694
577	20241217	120700	14984342150	9610	9610	9610	9600	139
578	20241217	120600	14983007580	9600	9600	9610	9600	203
579	20241217	120500	14981057290	9600	9600	9610	9600	1382
580	20241217	120400	14967787740	9600	9600	9600	9590	53
581	20241217	120300	14967279280	9610	9620	9620	9590	1890
582	20241217	120200	14949112710	9610	9620	9630	9600	3083
583	20241217	120100	14919466930	9620	9590	9620	9580	464
584	20241217	120000	14915011100	9590	9590	9590	9580	739
585	20241217	115900	14907926340	9600	9560	9600	9560	628
586	20241217	115800	14901910380	9580	9570	9590	9570	210
587	20241217	115700	14899900130	9570	9570	9600	9570	1176
588	20241217	115600	14888641800	9570	9580	9580	9570	577
589	20241217	115500	14883117890	9580	9570	9580	9560	2140
590	20241217	115400	14862639050	9570	9600	9600	9570	57
591	20241217	115300	14862092060	9600	9600	9600	9560	626
592	20241217	115200	14856085660	9600	9570	9600	9560	606
593	20241217	115100	14850278940	9570	9560	9570	9560	143
594	20241217	115000	14848910670	9560	9560	9600	9560	1724
595	20241217	114900	14832408580	9600	9560	9610	9560	1436
596	20241217	114800	14818657140	9560	9610	9610	9560	802
597	20241217	114700	14810984390	9570	9580	9610	9560	1005
598	20241217	114600	14801345660	9570	9560	9570	9550	801
599	20241217	114500	14793685770	9560	9560	9570	9560	135
600	20241217	114400	14792394970	9560	9580	9580	9560	352
601	20241217	114300	14789029460	9580	9540	9580	9540	1129
602	20241217	114200	14778254560	9540	9560	9560	9540	1220
603	20241217	114100	14766612000	9550	9550	9560	9540	4470
604	20241217	114000	14723945680	9550	9580	9580	9550	5653
605	20241217	113900	14669910790	9580	9580	9580	9580	2031
606	20241217	113800	14650453810	9590	9600	9600	9580	1742
607	20241217	113700	14633743000	9600	9600	9600	9590	758
608	20241217	113600	14626467410	9610	9600	9610	9600	311
609	20241217	113500	14623479720	9610	9590	9610	9590	448
610	20241217	113400	14619180120	9600	9600	9610	9590	1305
611	20241217	113300	14606653820	9590	9590	9600	9590	442
612	20241217	113200	14602414620	9590	9600	9600	9590	458
613	20241217	113100	14598022350	9590	9600	9600	9590	2550
614	20241217	113000	14573562700	9600	9600	9620	9600	1751
615	20241217	112900	14556750770	9600	9620	9620	9600	164
616	20241217	112800	14555175290	9620	9600	9620	9600	1503
617	20241217	112700	14540723760	9600	9600	9610	9600	366
618	20241217	112600	14537210150	9590	9590	9600	9580	2920
619	20241217	112500	14509208750	9590	9610	9620	9590	3234
620	20241217	112400	14478171500	9580	9590	9610	9580	2749
621	20241217	112300	14451815670	9590	9600	9620	9590	1734
622	20241217	112200	14435185630	9610	9620	9620	9590	5367
623	20241217	112100	14383635630	9610	9630	9630	9610	1138
624	20241217	112000	14372695330	9640	9640	9640	9620	942
625	20241217	111900	14363623300	9640	9650	9650	9630	1579
626	20241217	111800	14348402850	9650	9650	9670	9640	425
627	20241217	111700	14344302050	9650	9670	9670	9640	501
628	20241217	111600	14339467580	9670	9670	9680	9660	1529
629	20241217	111500	14324678400	9670	9630	9670	9620	2838
630	20241217	111400	14297264970	9640	9640	9640	9630	3305
631	20241217	111300	14265436720	9640	9630	9650	9630	4129
632	20241217	111200	14225624690	9610	9620	9630	9610	1520
633	20241217	111100	14211016410	9620	9640	9640	9610	1135
634	20241217	111000	14200094020	9620	9640	9640	9620	1208
635	20241217	110900	14188463900	9640	9640	9640	9630	650
636	20241217	110800	14182198150	9630	9600	9630	9600	4964
637	20241217	110700	14134517170	9590	9610	9630	9590	2322
638	20241217	110600	14112227750	9610	9630	9630	9610	1319
639	20241217	110500	14099536860	9630	9630	9640	9600	1490
640	20241217	110400	14085213850	9640	9630	9660	9590	4918
641	20241217	110300	14037961230	9630	9670	9670	9610	381
642	20241217	110200	14034291390	9660	9630	9660	9630	2022
643	20241217	110100	14014776860	9640	9620	9650	9600	6759
644	20241217	110000	13949857570	9630	9600	9640	9600	209
645	20241217	105900	13947848500	9640	9610	9640	9600	730
646	20241217	105800	13940833950	9600	9610	9610	9590	4395
647	20241217	105700	13898658110	9610	9610	9610	9590	2461
648	20241217	105600	13875031800	9600	9610	9610	9600	1848
649	20241217	105500	13857277450	9610	9640	9650	9610	1281
650	20241217	105400	13844946770	9640	9590	9640	9580	2582
651	20241217	105300	13820136590	9590	9650	9660	9590	17562
652	20241217	105200	13651153110	9670	9670	9670	9650	999
653	20241217	105100	13641504680	9680	9660	9680	9650	972
654	20241217	105000	13632119190	9650	9650	9680	9650	5066
655	20241217	104900	13583212380	9660	9690	9690	9650	5805
656	20241217	104800	13527109420	9690	9680	9700	9680	796
657	20241217	104700	13519399580	9680	9690	9700	9670	876
658	20241217	104600	13510913570	9670	9690	9700	9670	5046
659	20241217	104500	13462075620	9690	9710	9710	9690	1596
660	20241217	104400	13446596770	9710	9710	9720	9710	426
661	20241217	104300	13442460300	9710	9710	9720	9700	582
662	20241217	104200	13436807100	9710	9710	9720	9700	4144
663	20241217	104100	13396566940	9710	9680	9720	9680	1556
664	20241217	104000	13381473230	9680	9680	9700	9680	3014
665	20241217	103900	13352295850	9670	9670	9680	9670	672
666	20241217	103800	13345797560	9680	9710	9710	9680	1540
667	20241217	103700	13330886220	9710	9700	9710	9680	1233
668	20241217	103600	13318926390	9700	9670	9700	9670	419
669	20241217	103500	13314868360	9660	9670	9690	9660	780
670	20241217	103400	13307328090	9670	9670	9670	9670	1117
671	20241217	103300	13296526700	9680	9680	9700	9670	1682
672	20241217	103200	13280253500	9680	9680	9700	9670	4272
673	20241217	103100	13238900610	9670	9720	9720	9670	3790
674	20241217	103000	13202208840	9710	9720	9730	9690	3568
675	20241217	102900	13167563310	9710	9690	9720	9690	1451
676	20241217	102800	13153478780	9700	9700	9700	9690	307
677	20241217	102700	13150503150	9700	9690	9700	9690	2022
678	20241217	102600	13130897600	9690	9700	9700	9690	754
679	20241217	102500	13123590120	9700	9670	9700	9670	586
680	20241217	102400	13117912130	9700	9660	9700	9650	675
681	20241217	102300	13111381500	9650	9650	9660	9640	1653
682	20241217	102200	13095437890	9650	9690	9700	9640	5005
683	20241217	102100	13047089340	9690	9690	9700	9680	2075
684	20241217	102000	13026966430	9700	9700	9700	9680	976
685	20241217	101900	13017506470	9700	9700	9700	9690	130
686	20241217	101800	13016246060	9700	9700	9700	9660	1877
687	20241217	101700	12998058580	9700	9690	9700	9680	2546
688	20241217	101600	12973388490	9700	9670	9700	9650	1502
689	20241217	101500	12958861630	9660	9650	9670	9650	2468
690	20241217	101400	12935024940	9650	9640	9670	9640	837
691	20241217	101300	12926946130	9670	9650	9670	9610	3125
692	20241217	101200	12896779180	9650	9660	9660	9600	15317
693	20241217	101100	12749320900	9650	9670	9670	9650	3087
694	20241217	101000	12719513440	9670	9660	9670	9650	454
695	20241217	100900	12715125440	9660	9670	9670	9660	2579
696	20241217	100800	12690207090	9670	9680	9680	9660	2018
697	20241217	100700	12670682410	9680	9720	9720	9680	2815
698	20241217	100600	12643417030	9710	9700	9720	9690	1605
699	20241217	100500	12627855540	9700	9720	9720	9690	1632
700	20241217	100400	12612007580	9720	9660	9720	9660	4125
701	20241217	100300	12572015430	9660	9660	9680	9650	983
702	20241217	100200	12562522640	9650	9680	9690	9650	10632
703	20241217	100100	12459870680	9690	9690	9700	9670	1219
704	20241217	100000	12448065830	9700	9680	9710	9680	2480
705	20241217	095900	12424034680	9690	9670	9690	9650	2597
706	20241217	095800	12398932920	9650	9640	9660	9620	5274
707	20241217	095700	12348106320	9650	9650	9660	9620	7443
708	20241217	095600	12276337300	9670	9700	9700	9650	6100
709	20241217	095500	12217325250	9680	9740	9740	9660	10766
710	20241217	095400	12112892470	9740	9770	9800	9740	14358
711	20241217	095300	11972782810	9770	9780	9780	9760	4257
712	20241217	095200	11931202020	9770	9800	9810	9770	4213
713	20241217	095100	11889958200	9800	9820	9830	9800	9319
714	20241217	095000	11798524490	9830	9820	9830	9810	6561
715	20241217	094900	11734053640	9810	9810	9820	9810	7140
716	20241217	094800	11663989170	9810	9770	9820	9770	5287
717	20241217	094700	11612152130	9770	9790	9800	9760	10633
718	20241217	094600	11508154040	9800	9810	9810	9780	3291
719	20241217	094500	11475890710	9800	9770	9810	9770	7778
720	20241217	094400	11399687310	9770	9780	9820	9770	11803
721	20241217	094300	11284058500	9780	9770	9810	9760	17230
722	20241217	094200	11115444360	9770	9760	9780	9760	10624
723	20241217	094100	11011650950	9760	9700	9780	9690	24191
724	20241217	094000	10775879290	9690	9650	9690	9640	6333
725	20241217	093900	10714697620	9650	9650	9660	9640	4124
726	20241217	093800	10674898340	9650	9660	9670	9630	6459
727	20241217	093700	10612593290	9670	9660	9670	9640	10496
728	20241217	093600	10511271280	9670	9670	9690	9650	9700
729	20241217	093500	10417503850	9670	9650	9680	9640	5780
730	20241217	093400	10361634920	9650	9690	9700	9640	10994
731	20241217	093300	10255429910	9690	9650	9700	9650	7579
732	20241217	093200	10182164240	9650	9620	9650	9600	1920
733	20241217	093100	10163659480	9600	9600	9610	9580	2838
734	20241217	093000	10136427510	9580	9570	9590	9550	11045
735	20241217	092900	10030765640	9560	9570	9590	9560	3396
736	20241217	092800	9998263200	9570	9660	9660	9570	9847
737	20241217	092700	9903745130	9650	9620	9670	9610	9352
738	20241217	092600	9813522830	9610	9630	9630	9590	10899
739	20241217	092500	9708759480	9620	9550	9650	9550	11739
740	20241217	092400	9595985970	9560	9490	9580	9490	7887
741	20241217	092300	9520698360	9490	9500	9520	9480	12581
742	20241217	092200	9401252300	9500	9490	9520	9480	24386
743	20241217	092100	9169564780	9490	9560	9600	9480	52844
744	20241217	092000	8666010420	9560	9590	9600	9560	14609
745	20241217	091900	8526056180	9590	9600	9630	9570	8320
746	20241217	091800	8446150600	9570	9590	9620	9570	20488
747	20241217	091700	8249780340	9590	9620	9630	9580	38290
748	20241217	091600	7882260050	9620	9700	9700	9620	30569
749	20241217	091500	7587059790	9700	9750	9750	9690	9571
750	20241217	091400	7494141020	9750	9680	9750	9680	11757
751	20241217	091300	7380098500	9680	9680	9700	9680	8140
752	20241217	091200	7301272190	9680	9690	9700	9680	11498
753	20241217	091100	7189879740	9690	9610	9700	9610	28369
754	20241217	091000	6916117420	9610	9750	9750	9600	89993
755	20241217	090900	6046158580	9740	9820	9830	9730	38402
756	20241217	090800	5670599310	9830	9840	9850	9820	17933
757	20241217	090700	5494364440	9820	9890	9930	9820	51899
758	20241217	090600	4980994370	9890	9780	9900	9770	34943
759	20241217	090500	4637226440	9780	9920	9920	9780	46083
760	20241217	090400	4184028000	9920	9830	9920	9790	52050
761	20241217	090300	3672021670	9830	9910	9930	9830	70833
762	20241217	090200	2971390550	9920	9840	9930	9820	63442
763	20241217	090100	2345624770	9870	9790	9940	9780	108319
764	20241217	090000	1277479180	9780	9750	9790	9720	128456