KissMeData/440320/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	214400	1886835680	5080	5080	5080	5080	3462
3	20241210	214300	1886835680	5080	5080	5080	5080	0
4	20241210	214200	1886835680	5080	5080	5080	5080	0
5	20241210	214100	1886835680	5080	5080	5080	5080	0
6	20241210	214000	1886835680	5080	5080	5080	5080	0
7	20241210	213900	1886835680	5080	5080	5080	5080	0
8	20241210	213800	1886835680	5080	5080	5080	5080	0
9	20241210	213700	1886835680	5080	5080	5080	5080	0
10	20241210	213600	1886835680	5080	5080	5080	5080	0
11	20241210	213500	1886835680	5080	5080	5080	5080	0
12	20241210	213400	1886835680	5080	5080	5080	5080	0
13	20241210	213300	1886835680	5080	5080	5080	5080	0
14	20241210	213200	1886835680	5080	5080	5080	5080	0
15	20241210	213100	1886835680	5080	5080	5080	5080	0
16	20241210	213000	1886835680	5080	5080	5080	5080	0
17	20241210	212900	1886835680	5080	5080	5080	5080	0
18	20241210	212800	1886835680	5080	5080	5080	5080	0
19	20241210	212700	1886835680	5080	5080	5080	5080	0
20	20241210	212600	1886835680	5080	5080	5080	5080	0
21	20241210	212500	1886835680	5080	5080	5080	5080	0
22	20241210	212400	1886835680	5080	5080	5080	5080	0
23	20241210	212300	1886835680	5080	5080	5080	5080	0
24	20241210	212200	1886835680	5080	5080	5080	5080	0
25	20241210	212100	1886835680	5080	5080	5080	5080	0
26	20241210	212000	1886835680	5080	5080	5080	5080	0
27	20241210	211900	1886835680	5080	5080	5080	5080	0
28	20241210	211800	1886835680	5080	5080	5080	5080	0
29	20241210	211700	1886835680	5080	5080	5080	5080	0
30	20241210	211600	1886835680	5080	5080	5080	5080	0
31	20241210	211500	1886835680	5080	5080	5080	5080	0
32	20241210	211400	1886835680	5080	5080	5080	5080	3462
33	20241210	211300	1886835680	5080	5080	5080	5080	0
34	20241210	211200	1886835680	5080	5080	5080	5080	0
35	20241210	211100	1886835680	5080	5080	5080	5080	0
36	20241210	211000	1886835680	5080	5080	5080	5080	0
37	20241210	210900	1886835680	5080	5080	5080	5080	0
38	20241210	210800	1886835680	5080	5080	5080	5080	0
39	20241210	210700	1886835680	5080	5080	5080	5080	0
40	20241210	210600	1886835680	5080	5080	5080	5080	0
41	20241210	210500	1886835680	5080	5080	5080	5080	0
42	20241210	210400	1886835680	5080	5080	5080	5080	0
43	20241210	210300	1886835680	5080	5080	5080	5080	0
44	20241210	210200	1886835680	5080	5080	5080	5080	0
45	20241210	210100	1886835680	5080	5080	5080	5080	0
46	20241210	210000	1886835680	5080	5080	5080	5080	0
47	20241210	205900	1886835680	5080	5080	5080	5080	0
48	20241210	205800	1886835680	5080	5080	5080	5080	0
49	20241210	205700	1886835680	5080	5080	5080	5080	0
50	20241210	205600	1886835680	5080	5080	5080	5080	0
51	20241210	205500	1886835680	5080	5080	5080	5080	0
52	20241210	205400	1886835680	5080	5080	5080	5080	0
53	20241210	205300	1886835680	5080	5080	5080	5080	0
54	20241210	205200	1886835680	5080	5080	5080	5080	0
55	20241210	205100	1886835680	5080	5080	5080	5080	0
56	20241210	205000	1886835680	5080	5080	5080	5080	0
57	20241210	204900	1886835680	5080	5080	5080	5080	0
58	20241210	204800	1886835680	5080	5080	5080	5080	0
59	20241210	204700	1886835680	5080	5080	5080	5080	0
60	20241210	204600	1886835680	5080	5080	5080	5080	0
61	20241210	204500	1886835680	5080	5080	5080	5080	0
62	20241210	204400	1886835680	5080	5080	5080	5080	3462
63	20241210	204300	1886835680	5080	5080	5080	5080	0
64	20241210	204200	1886835680	5080	5080	5080	5080	0
65	20241210	204100	1886835680	5080	5080	5080	5080	0
66	20241210	204000	1886835680	5080	5080	5080	5080	0
67	20241210	203900	1886835680	5080	5080	5080	5080	0
68	20241210	203800	1886835680	5080	5080	5080	5080	0
69	20241210	203700	1886835680	5080	5080	5080	5080	0
70	20241210	203600	1886835680	5080	5080	5080	5080	0
71	20241210	203500	1886835680	5080	5080	5080	5080	0
72	20241210	203400	1886835680	5080	5080	5080	5080	0
73	20241210	203300	1886835680	5080	5080	5080	5080	0
74	20241210	203200	1886835680	5080	5080	5080	5080	0
75	20241210	203100	1886835680	5080	5080	5080	5080	0
76	20241210	203000	1886835680	5080	5080	5080	5080	0
77	20241210	202900	1886835680	5080	5080	5080	5080	0
78	20241210	202800	1886835680	5080	5080	5080	5080	0
79	20241210	202700	1886835680	5080	5080	5080	5080	0
80	20241210	202600	1886835680	5080	5080	5080	5080	0
81	20241210	202500	1886835680	5080	5080	5080	5080	0
82	20241210	202400	1886835680	5080	5080	5080	5080	0
83	20241210	202300	1886835680	5080	5080	5080	5080	0
84	20241210	202200	1886835680	5080	5080	5080	5080	0
85	20241210	202100	1886835680	5080	5080	5080	5080	0
86	20241210	202000	1886835680	5080	5080	5080	5080	0
87	20241210	201900	1886835680	5080	5080	5080	5080	0
88	20241210	201800	1886835680	5080	5080	5080	5080	0
89	20241210	201700	1886835680	5080	5080	5080	5080	0
90	20241210	201600	1886835680	5080	5080	5080	5080	0
91	20241210	201500	1886835680	5080	5080	5080	5080	0
92	20241210	201400	1886835680	5080	5080	5080	5080	3462
93	20241210	201300	1886835680	5080	5080	5080	5080	0
94	20241210	201200	1886835680	5080	5080	5080	5080	0
95	20241210	201100	1886835680	5080	5080	5080	5080	0
96	20241210	201000	1886835680	5080	5080	5080	5080	0
97	20241210	200900	1886835680	5080	5080	5080	5080	0
98	20241210	200800	1886835680	5080	5080	5080	5080	0
99	20241210	200700	1886835680	5080	5080	5080	5080	0
100	20241210	200600	1886835680	5080	5080	5080	5080	0
101	20241210	200500	1886835680	5080	5080	5080	5080	0
102	20241210	200400	1886835680	5080	5080	5080	5080	0
103	20241210	200300	1886835680	5080	5080	5080	5080	0
104	20241210	200200	1886835680	5080	5080	5080	5080	0
105	20241210	200100	1886835680	5080	5080	5080	5080	0
106	20241210	200000	1886835680	5080	5080	5080	5080	0
107	20241210	195900	1886835680	5080	5080	5080	5080	0
108	20241210	195800	1886835680	5080	5080	5080	5080	0
109	20241210	195700	1886835680	5080	5080	5080	5080	0
110	20241210	195600	1886835680	5080	5080	5080	5080	0
111	20241210	195500	1886835680	5080	5080	5080	5080	0
112	20241210	195400	1886835680	5080	5080	5080	5080	0
113	20241210	195300	1886835680	5080	5080	5080	5080	0
114	20241210	195200	1886835680	5080	5080	5080	5080	0
115	20241210	195100	1886835680	5080	5080	5080	5080	0
116	20241210	195000	1886835680	5080	5080	5080	5080	0
117	20241210	194900	1886835680	5080	5080	5080	5080	0
118	20241210	194800	1886835680	5080	5080	5080	5080	0
119	20241210	194700	1886835680	5080	5080	5080	5080	0
120	20241210	194600	1886835680	5080	5080	5080	5080	0
121	20241210	194500	1886835680	5080	5080	5080	5080	0
122	20241210	194400	1886835680	5080	5080	5080	5080	3462
123	20241210	194300	1886835680	5080	5080	5080	5080	0
124	20241210	194200	1886835680	5080	5080	5080	5080	0
125	20241210	194100	1886835680	5080	5080	5080	5080	0
126	20241210	194000	1886835680	5080	5080	5080	5080	0
127	20241210	193900	1886835680	5080	5080	5080	5080	0
128	20241210	193800	1886835680	5080	5080	5080	5080	0
129	20241210	193700	1886835680	5080	5080	5080	5080	0
130	20241210	193600	1886835680	5080	5080	5080	5080	0
131	20241210	193500	1886835680	5080	5080	5080	5080	0
132	20241210	193400	1886835680	5080	5080	5080	5080	0
133	20241210	193300	1886835680	5080	5080	5080	5080	0
134	20241210	193200	1886835680	5080	5080	5080	5080	0
135	20241210	193100	1886835680	5080	5080	5080	5080	0
136	20241210	193000	1886835680	5080	5080	5080	5080	0
137	20241210	192900	1886835680	5080	5080	5080	5080	0
138	20241210	192800	1886835680	5080	5080	5080	5080	0
139	20241210	192700	1886835680	5080	5080	5080	5080	0
140	20241210	192600	1886835680	5080	5080	5080	5080	0
141	20241210	192500	1886835680	5080	5080	5080	5080	0
142	20241210	192400	1886835680	5080	5080	5080	5080	0
143	20241210	192300	1886835680	5080	5080	5080	5080	0
144	20241210	192200	1886835680	5080	5080	5080	5080	0
145	20241210	192100	1886835680	5080	5080	5080	5080	0
146	20241210	192000	1886835680	5080	5080	5080	5080	0
147	20241210	191900	1886835680	5080	5080	5080	5080	0
148	20241210	191800	1886835680	5080	5080	5080	5080	0
149	20241210	191700	1886835680	5080	5080	5080	5080	0
150	20241210	191600	1886835680	5080	5080	5080	5080	0
151	20241210	191500	1886835680	5080	5080	5080	5080	0
152	20241210	191400	1886835680	5080	5080	5080	5080	3462
153	20241210	191300	1886835680	5080	5080	5080	5080	0
154	20241210	191200	1886835680	5080	5080	5080	5080	0
155	20241210	191100	1886835680	5080	5080	5080	5080	0
156	20241210	191000	1886835680	5080	5080	5080	5080	0
157	20241210	190900	1886835680	5080	5080	5080	5080	0
158	20241210	190800	1886835680	5080	5080	5080	5080	0
159	20241210	190700	1886835680	5080	5080	5080	5080	0
160	20241210	190600	1886835680	5080	5080	5080	5080	0
161	20241210	190500	1886835680	5080	5080	5080	5080	0
162	20241210	190400	1886835680	5080	5080	5080	5080	0
163	20241210	190300	1886835680	5080	5080	5080	5080	0
164	20241210	190200	1886835680	5080	5080	5080	5080	0
165	20241210	190100	1886835680	5080	5080	5080	5080	0
166	20241210	190000	1886835680	5080	5080	5080	5080	0
167	20241210	185900	1886835680	5080	5080	5080	5080	0
168	20241210	185800	1886835680	5080	5080	5080	5080	0
169	20241210	185700	1886835680	5080	5080	5080	5080	0
170	20241210	185600	1886835680	5080	5080	5080	5080	0
171	20241210	185500	1886835680	5080	5080	5080	5080	0
172	20241210	185400	1886835680	5080	5080	5080	5080	0
173	20241210	185300	1886835680	5080	5080	5080	5080	0
174	20241210	185200	1886835680	5080	5080	5080	5080	0
175	20241210	185100	1886835680	5080	5080	5080	5080	0
176	20241210	185000	1886835680	5080	5080	5080	5080	0
177	20241210	184900	1886835680	5080	5080	5080	5080	0
178	20241210	184800	1886835680	5080	5080	5080	5080	0
179	20241210	184700	1886835680	5080	5080	5080	5080	0
180	20241210	184600	1886835680	5080	5080	5080	5080	0
181	20241210	184500	1886835680	5080	5080	5080	5080	0
182	20241210	184400	1886835680	5080	5080	5080	5080	3462
183	20241210	184300	1886835680	5080	5080	5080	5080	0
184	20241210	184200	1886835680	5080	5080	5080	5080	0
185	20241210	184100	1886835680	5080	5080	5080	5080	0
186	20241210	184000	1886835680	5080	5080	5080	5080	0
187	20241210	183900	1886835680	5080	5080	5080	5080	0
188	20241210	183800	1886835680	5080	5080	5080	5080	0
189	20241210	183700	1886835680	5080	5080	5080	5080	0
190	20241210	183600	1886835680	5080	5080	5080	5080	0
191	20241210	183500	1886835680	5080	5080	5080	5080	0
192	20241210	183400	1886835680	5080	5080	5080	5080	0
193	20241210	183300	1886835680	5080	5080	5080	5080	0
194	20241210	183200	1886835680	5080	5080	5080	5080	0
195	20241210	183100	1886835680	5080	5080	5080	5080	0
196	20241210	183000	1886835680	5080	5080	5080	5080	0
197	20241210	182900	1886835680	5080	5080	5080	5080	0
198	20241210	182800	1886835680	5080	5080	5080	5080	0
199	20241210	182700	1886835680	5080	5080	5080	5080	0
200	20241210	182600	1886835680	5080	5080	5080	5080	0
201	20241210	182500	1886835680	5080	5080	5080	5080	0
202	20241210	182400	1886835680	5080	5080	5080	5080	0
203	20241210	182300	1886835680	5080	5080	5080	5080	0
204	20241210	182200	1886835680	5080	5080	5080	5080	0
205	20241210	182100	1886835680	5080	5080	5080	5080	0
206	20241210	182000	1886835680	5080	5080	5080	5080	0
207	20241210	181900	1886835680	5080	5080	5080	5080	0
208	20241210	181800	1886835680	5080	5080	5080	5080	0
209	20241210	181700	1886835680	5080	5080	5080	5080	0
210	20241210	181600	1886835680	5080	5080	5080	5080	0
211	20241210	181500	1886835680	5080	5080	5080	5080	0
212	20241210	181400	1886835680	5080	5080	5080	5080	3462
213	20241210	181300	1886835680	5080	5080	5080	5080	0
214	20241210	181200	1886835680	5080	5080	5080	5080	0
215	20241210	181100	1886835680	5080	5080	5080	5080	0
216	20241210	181000	1886835680	5080	5080	5080	5080	0
217	20241210	180900	1886835680	5080	5080	5080	5080	0
218	20241210	180800	1886835680	5080	5080	5080	5080	0
219	20241210	180700	1886835680	5080	5080	5080	5080	0
220	20241210	180600	1886835680	5080	5080	5080	5080	0
221	20241210	180500	1886835680	5080	5080	5080	5080	0
222	20241210	180400	1886835680	5080	5080	5080	5080	0
223	20241210	180300	1886835680	5080	5080	5080	5080	0
224	20241210	180200	1886835680	5080	5080	5080	5080	0
225	20241210	180100	1886835680	5080	5080	5080	5080	0
226	20241210	180000	1886835680	5080	5080	5080	5080	0
227	20241210	175900	1886835680	5080	5080	5080	5080	0
228	20241210	175800	1886835680	5080	5080	5080	5080	0
229	20241210	175700	1886835680	5080	5080	5080	5080	0
230	20241210	175600	1886835680	5080	5080	5080	5080	0
231	20241210	175500	1886835680	5080	5080	5080	5080	0
232	20241210	175400	1886835680	5080	5080	5080	5080	0
233	20241210	175300	1886835680	5080	5080	5080	5080	0
234	20241210	175200	1886835680	5080	5080	5080	5080	0
235	20241210	175100	1886835680	5080	5080	5080	5080	0
236	20241210	175000	1886835680	5080	5080	5080	5080	0
237	20241210	174900	1886835680	5080	5080	5080	5080	0
238	20241210	174800	1886835680	5080	5080	5080	5080	0
239	20241210	174700	1886835680	5080	5080	5080	5080	0
240	20241210	174600	1886835680	5080	5080	5080	5080	0
241	20241210	174500	1886835680	5080	5080	5080	5080	0
242	20241210	174400	1886835680	5080	5080	5080	5080	3462
243	20241210	174300	1886835680	5080	5080	5080	5080	0
244	20241210	174200	1886835680	5080	5080	5080	5080	0
245	20241210	174100	1886835680	5080	5080	5080	5080	0
246	20241210	174000	1886835680	5080	5080	5080	5080	0
247	20241210	173900	1886835680	5080	5080	5080	5080	0
248	20241210	173800	1886835680	5080	5080	5080	5080	0
249	20241210	173700	1886835680	5080	5080	5080	5080	0
250	20241210	173600	1886835680	5080	5080	5080	5080	0
251	20241210	173500	1886835680	5080	5080	5080	5080	0
252	20241210	173400	1886835680	5080	5080	5080	5080	0
253	20241210	173300	1886835680	5080	5080	5080	5080	0
254	20241210	173200	1886835680	5080	5080	5080	5080	0
255	20241210	173100	1886835680	5080	5080	5080	5080	0
256	20241210	173000	1886835680	5080	5080	5080	5080	0
257	20241210	172900	1886835680	5080	5080	5080	5080	0
258	20241210	172800	1886835680	5080	5080	5080	5080	0
259	20241210	172700	1886835680	5080	5080	5080	5080	0
260	20241210	172600	1886835680	5080	5080	5080	5080	0
261	20241210	172500	1886835680	5080	5080	5080	5080	0
262	20241210	172400	1886835680	5080	5080	5080	5080	0
263	20241210	172300	1886835680	5080	5080	5080	5080	0
264	20241210	172200	1886835680	5080	5080	5080	5080	0
265	20241210	172100	1886835680	5080	5080	5080	5080	0
266	20241210	172000	1886835680	5080	5080	5080	5080	0
267	20241210	171900	1886835680	5080	5080	5080	5080	0
268	20241210	171800	1886835680	5080	5080	5080	5080	0
269	20241210	171700	1886835680	5080	5080	5080	5080	0
270	20241210	171600	1886835680	5080	5080	5080	5080	0
271	20241210	171500	1886835680	5080	5080	5080	5080	0
272	20241210	171400	1886835680	5080	5080	5080	5080	3462
273	20241210	171300	1886835680	5080	5080	5080	5080	0
274	20241210	171200	1886835680	5080	5080	5080	5080	0
275	20241210	171100	1886835680	5080	5080	5080	5080	0
276	20241210	171000	1886835680	5080	5080	5080	5080	0
277	20241210	170900	1886835680	5080	5080	5080	5080	0
278	20241210	170800	1886835680	5080	5080	5080	5080	0
279	20241210	170700	1886835680	5080	5080	5080	5080	0
280	20241210	170600	1886835680	5080	5080	5080	5080	0
281	20241210	170500	1886835680	5080	5080	5080	5080	0
282	20241210	170400	1886835680	5080	5080	5080	5080	0
283	20241210	170300	1886835680	5080	5080	5080	5080	0
284	20241210	170200	1886835680	5080	5080	5080	5080	0
285	20241210	170100	1886835680	5080	5080	5080	5080	0
286	20241210	170000	1886835680	5080	5080	5080	5080	0
287	20241210	165900	1886835680	5080	5080	5080	5080	0
288	20241210	165800	1886835680	5080	5080	5080	5080	0
289	20241210	165700	1886835680	5080	5080	5080	5080	0
290	20241210	165600	1886835680	5080	5080	5080	5080	0
291	20241210	165500	1886835680	5080	5080	5080	5080	0
292	20241210	165400	1886835680	5080	5080	5080	5080	0
293	20241210	165300	1886835680	5080	5080	5080	5080	0
294	20241210	165200	1886835680	5080	5080	5080	5080	0
295	20241210	165100	1886835680	5080	5080	5080	5080	0
296	20241210	165000	1886835680	5080	5080	5080	5080	0
297	20241210	164900	1886835680	5080	5080	5080	5080	0
298	20241210	164800	1886835680	5080	5080	5080	5080	0
299	20241210	164700	1886835680	5080	5080	5080	5080	0
300	20241210	164600	1886835680	5080	5080	5080	5080	0
301	20241210	164500	1886835680	5080	5080	5080	5080	0
302	20241210	164400	1886835680	5080	5080	5080	5080	3462
303	20241210	164300	1886835680	5080	5080	5080	5080	0
304	20241210	164200	1886835680	5080	5080	5080	5080	0
305	20241210	164100	1886835680	5080	5080	5080	5080	0
306	20241210	164000	1886835680	5080	5080	5080	5080	0
307	20241210	163900	1886835680	5080	5080	5080	5080	0
308	20241210	163800	1886835680	5080	5080	5080	5080	0
309	20241210	163700	1886835680	5080	5080	5080	5080	0
310	20241210	163600	1886835680	5080	5080	5080	5080	0
311	20241210	163500	1886835680	5080	5080	5080	5080	0
312	20241210	163400	1886835680	5080	5080	5080	5080	0
313	20241210	163300	1886835680	5080	5080	5080	5080	0
314	20241210	163200	1886835680	5080	5080	5080	5080	0
315	20241210	163100	1886835680	5080	5080	5080	5080	0
316	20241210	163000	1886835680	5080	5080	5080	5080	0
317	20241210	162900	1886835680	5080	5080	5080	5080	0
318	20241210	162800	1886835680	5080	5080	5080	5080	0
319	20241210	162700	1886835680	5080	5080	5080	5080	0
320	20241210	162600	1886835680	5080	5080	5080	5080	0
321	20241210	162500	1886835680	5080	5080	5080	5080	0
322	20241210	162400	1886835680	5080	5080	5080	5080	0
323	20241210	162300	1886835680	5080	5080	5080	5080	0
324	20241210	162200	1886835680	5080	5080	5080	5080	0
325	20241210	162100	1886835680	5080	5080	5080	5080	0
326	20241210	162000	1886835680	5080	5080	5080	5080	0
327	20241210	161900	1886835680	5080	5080	5080	5080	0
328	20241210	161800	1886835680	5080	5080	5080	5080	0
329	20241210	161700	1886835680	5080	5080	5080	5080	0
330	20241210	161600	1886835680	5080	5080	5080	5080	0
331	20241210	161500	1886835680	5080	5080	5080	5080	0
332	20241210	161400	1886835680	5080	5080	5080	5080	3462
333	20241210	161300	1886835680	5080	5080	5080	5080	0
334	20241210	161200	1886835680	5080	5080	5080	5080	0
335	20241210	161100	1886835680	5080	5080	5080	5080	0
336	20241210	161000	1886835680	5080	5080	5080	5080	0
337	20241210	160900	1886835680	5080	5080	5080	5080	0
338	20241210	160800	1886835680	5080	5080	5080	5080	0
339	20241210	160700	1886835680	5080	5080	5080	5080	0
340	20241210	160600	1886835680	5080	5080	5080	5080	0
341	20241210	160500	1886835680	5080	5080	5080	5080	0
342	20241210	160400	1886835680	5080	5080	5080	5080	0
343	20241210	160300	1886835680	5080	5080	5080	5080	0
344	20241210	160200	1886835680	5080	5080	5080	5080	0
345	20241210	160100	1886835680	5080	5080	5080	5080	0
346	20241210	160000	1886835680	5080	5080	5080	5080	0
347	20241210	155900	1886835680	5080	5080	5080	5080	0
348	20241210	155800	1886835680	5080	5080	5080	5080	0
349	20241210	155700	1886835680	5080	5080	5080	5080	0
350	20241210	155600	1886835680	5080	5080	5080	5080	0
351	20241210	155500	1886835680	5080	5080	5080	5080	0
352	20241210	155400	1886835680	5080	5080	5080	5080	0
353	20241210	155300	1886835680	5080	5080	5080	5080	0
354	20241210	155200	1886835680	5080	5080	5080	5080	0
355	20241210	155100	1886835680	5080	5080	5080	5080	0
356	20241210	155000	1886835680	5080	5080	5080	5080	0
357	20241210	154900	1886835680	5080	5080	5080	5080	0
358	20241210	154800	1886835680	5080	5080	5080	5080	0
359	20241210	154700	1886835680	5080	5080	5080	5080	0
360	20241210	154600	1886835680	5080	5080	5080	5080	0
361	20241210	154500	1886835680	5080	5080	5080	5080	0
362	20241210	154400	1886835680	5080	5080	5080	5080	3462
363	20241210	154300	1886835680	5080	5080	5080	5080	0
364	20241210	154200	1886835680	5080	5080	5080	5080	0
365	20241210	154100	1886835680	5080	5080	5080	5080	0
366	20241210	154000	1886835680	5080	5080	5080	5080	0
367	20241210	153900	1886835680	5080	5080	5080	5080	0
368	20241210	153800	1886835680	5080	5080	5080	5080	0
369	20241210	153700	1886835680	5080	5080	5080	5080	0
370	20241210	153600	1886835680	5080	5080	5080	5080	0
371	20241210	153500	1886835680	5080	5080	5080	5080	0
372	20241210	153400	1886835680	5080	5080	5080	5080	0
373	20241210	153300	1886835680	5080	5080	5080	5080	0
374	20241210	153200	1886835680	5080	5080	5080	5080	0
375	20241210	153100	1886835680	5080	5080	5080	5080	0
376	20241210	153000	1886835680	5080	5080	5080	5080	3462
377	20241210	152900	1869248720	5040	5040	5040	5040	0
378	20241210	152800	1869248720	5040	5040	5040	5040	0
379	20241210	152700	1869248720	5040	5040	5040	5040	0
380	20241210	152600	1869248720	5040	5040	5040	5040	0
381	20241210	152500	1869248720	5040	5040	5040	5040	0
382	20241210	152400	1869248720	5040	5040	5040	5040	0
383	20241210	152300	1869248720	5040	5040	5040	5040	0
384	20241210	152200	1869248720	5040	5040	5040	5040	0
385	20241210	152100	1869248720	5040	5040	5040	5040	0
386	20241210	152000	1869248720	5040	5040	5040	5040	0
387	20241210	151900	1869248720	5040	4995	5040	4995	271
388	20241210	151800	1867889730	4995	5000	5000	4995	465
389	20241210	151700	1865566055	5000	5000	5000	5000	449
390	20241210	151600	1863321055	5000	5000	5000	5000	1
391	20241210	151500	1863316055	4975	4975	5000	4975	212
392	20241210	151400	1862261330	4980	4975	5010	4970	2333
393	20241210	151300	1850654050	5010	5010	5010	5010	0
394	20241210	151200	1850654050	5010	4975	5010	4975	7
395	20241210	151100	1850619140	5010	4975	5010	4975	656
396	20241210	151000	1847355305	4975	4985	4985	4975	1250
397	20241210	150900	1841132290	4985	4985	4985	4985	2
398	20241210	150800	1841122320	5010	4985	5010	4985	623
399	20241210	150700	1838015450	5010	5010	5010	5010	16
400	20241210	150600	1837935290	5010	4985	5010	4985	102
401	20241210	150500	1837426770	5020	5020	5020	5020	0
402	20241210	150400	1837426770	5020	5020	5020	5020	0
403	20241210	150300	1837426770	5020	5020	5020	5020	0
404	20241210	150200	1837426770	5020	5020	5020	5020	0
405	20241210	150100	1837426770	5020	5020	5020	5020	0
406	20241210	150000	1837426770	5020	5020	5020	5020	1
407	20241210	145900	1837421750	4985	4980	5020	4980	5
408	20241210	145800	1837396800	5020	5000	5020	5000	11
409	20241210	145700	1837341710	4980	4980	4980	4980	11
410	20241210	145600	1837286930	4980	4985	4985	4980	32
411	20241210	145500	1837127445	4985	4980	5030	4980	42
412	20241210	145400	1836917850	4980	4975	4990	4975	49
413	20241210	145300	1836673580	4975	4985	4985	4975	350
414	20241210	145200	1834930100	4985	4985	4985	4985	69
415	20241210	145100	1834586135	4985	4995	4995	4985	1034
416	20241210	145000	1829422895	4995	4995	4995	4995	14
417	20241210	144900	1829352965	4995	5000	5030	4995	211
418	20241210	144800	1828297920	5030	5010	5030	5000	406
419	20241210	144700	1826267670	5030	5030	5030	5000	11
420	20241210	144600	1826212490	5000	5000	5040	5000	109
421	20241210	144500	1825667450	5050	5050	5050	5050	0
422	20241210	144400	1825667450	5050	5050	5050	5050	0
423	20241210	144300	1825667450	5050	5000	5050	5000	51
424	20241210	144200	1825412400	5060	5030	5060	5010	1445
425	20241210	144100	1818165150	5030	5040	5040	5030	4400
426	20241210	144000	1796025610	5060	5050	5060	5040	1027
427	20241210	143900	1790839280	5050	5060	5070	5050	670
428	20241210	143800	1787454110	5060	5060	5060	5060	0
429	20241210	143700	1787454110	5060	5060	5060	5060	154
430	20241210	143600	1786674870	5060	5040	5060	5030	825
431	20241210	143500	1782515130	5040	5030	5040	5030	400
432	20241210	143400	1780501110	5040	5040	5040	5040	329
433	20241210	143300	1778842950	5040	5040	5040	5040	2
434	20241210	143200	1778832870	5040	5030	5040	5030	30
435	20241210	143100	1778681910	5030	5030	5030	5030	161
436	20241210	143000	1777872080	5030	5030	5030	5030	289
437	20241210	142900	1776418410	5010	5030	5030	5010	86
438	20241210	142800	1775987490	5030	5020	5030	5020	1056
439	20241210	142700	1770675830	5020	5000	5020	4995	1057
440	20241210	142600	1765388180	5000	5010	5010	5000	103
441	20241210	142500	1764872160	5010	5000	5030	5000	765
442	20241210	142400	1761045970	5030	5000	5030	5000	1426
443	20241210	142300	1753885070	5000	5000	5000	5000	2
444	20241210	142200	1753875070	5000	4960	5000	4960	3376
445	20241210	142100	1737055950	4960	4960	4960	4960	3
446	20241210	142000	1737041070	4960	4955	4960	4955	567
447	20241210	141900	1734231580	4955	4950	4955	4945	686
448	20241210	141800	1730835890	4950	4950	4950	4950	14
449	20241210	141700	1730766590	4950	4950	4950	4945	22
450	20241210	141600	1730657785	4950	4950	4955	4950	72
451	20241210	141500	1730301380	4950	4950	4955	4950	338
452	20241210	141400	1728628230	4950	4950	4955	4950	362
453	20241210	141300	1726836235	4950	4945	4950	4945	590
454	20241210	141200	1723917105	4945	4945	4950	4945	132
455	20241210	141100	1723263865	4945	4950	4950	4940	116
456	20241210	141000	1722690350	4950	4935	4950	4935	371
457	20241210	140900	1720858825	4935	4935	4935	4935	25
458	20241210	140800	1720735450	4935	4935	4935	4935	104
459	20241210	140700	1720222210	4935	4930	4935	4930	561
460	20241210	140600	1717456225	4925	4935	4935	4925	605
461	20241210	140500	1714474565	4935	4925	4935	4925	1225
462	20241210	140400	1708436300	4925	4915	4925	4900	4344
463	20241210	140300	1687130910	4925	4925	4925	4925	44
464	20241210	140200	1686914210	4925	4925	4925	4925	133
465	20241210	140100	1686259185	4925	4925	4925	4920	387
466	20241210	140000	1684353260	4925	4925	4925	4925	30
467	20241210	135900	1684205510	4915	4925	4925	4915	23
468	20241210	135800	1684092455	4915	4915	4915	4915	6
469	20241210	135700	1684062965	4925	4925	4925	4925	0
470	20241210	135600	1684062965	4925	4925	4925	4925	0
471	20241210	135500	1684062965	4925	4925	4925	4925	20
472	20241210	135400	1683964465	4925	4925	4925	4925	0
473	20241210	135300	1683964465	4925	4925	4925	4925	1
474	20241210	135200	1683959540	4920	4920	4920	4920	14
475	20241210	135100	1683890660	4925	4925	4925	4925	0
476	20241210	135000	1683890660	4925	4925	4925	4925	0
477	20241210	134900	1683890660	4925	4925	4925	4925	27
478	20241210	134800	1683757685	4925	4925	4925	4925	0
479	20241210	134700	1683757685	4925	4925	4925	4925	0
480	20241210	134600	1683757685	4925	4925	4925	4925	0
481	20241210	134500	1683757685	4925	4925	4925	4925	0
482	20241210	134400	1683757685	4925	4925	4925	4925	7
483	20241210	134300	1683723210	4935	4935	4935	4935	0
484	20241210	134200	1683723210	4935	4915	4935	4915	201
485	20241210	134100	1682735275	4945	4945	4945	4945	0
486	20241210	134000	1682735275	4945	4945	4945	4945	1007
487	20241210	133900	1677755660	4945	4915	4945	4915	324
488	20241210	133800	1676163020	4915	4915	4915	4915	18
489	20241210	133700	1676074550	4915	4915	4915	4915	21
490	20241210	133600	1675971335	4915	4880	4915	4880	102
491	20241210	133500	1675471050	4900	4900	4900	4900	8
492	20241210	133400	1675431850	4885	4885	4885	4885	0
493	20241210	133300	1675431850	4885	4885	4885	4885	87
494	20241210	133200	1675006855	4890	4890	4890	4890	0
495	20241210	133100	1675006855	4890	4895	4905	4890	106
496	20241210	133000	1674488370	4895	4895	4915	4890	3422
497	20241210	132900	1657750205	4900	4930	4930	4900	4836
498	20241210	132800	1634029505	4945	4945	4945	4945	0
499	20241210	132700	1634029505	4945	4945	4945	4920	10
500	20241210	132600	1633980255	4920	4920	4920	4920	55
501	20241210	132500	1633709655	4945	4940	4945	4930	712
502	20241210	132400	1630196290	4915	4925	4925	4915	400
503	20241210	132300	1628228665	4940	4940	4940	4940	1
504	20241210	132200	1628223725	4925	4945	4945	4925	2
505	20241210	132100	1628213855	4925	4945	4945	4925	1001
506	20241210	132000	1623283485	4950	4925	4950	4920	369
507	20241210	131900	1621466510	4950	4925	4950	4925	201
508	20241210	131800	1620476560	4925	4925	4955	4925	902
509	20241210	131700	1616032765	4950	4925	4955	4925	266
510	20241210	131600	1614720785	4955	4950	4955	4950	10
511	20241210	131500	1614671280	4955	4925	4955	4925	379
512	20241210	131400	1612804585	4960	4960	4960	4925	106
513	20241210	131300	1612282325	4960	4960	4960	4960	7
514	20241210	131200	1612247605	4960	4965	4965	4920	213
515	20241210	131100	1611198115	4965	4970	4970	4925	703
516	20241210	131000	1607733200	4970	4970	4970	4970	0
517	20241210	130900	1607733200	4970	4965	4970	4965	135
518	20241210	130800	1607062910	4935	4935	4965	4935	463
519	20241210	130700	1604776565	4965	4965	4965	4965	0
520	20241210	130600	1604776565	4965	4965	4965	4965	3
521	20241210	130500	1604761670	4965	4965	4965	4935	17
522	20241210	130400	1604677565	4965	4965	4965	4965	3
523	20241210	130300	1604662670	4965	4965	4965	4965	2
524	20241210	130200	1604652740	4965	4940	4965	4940	501
525	20241210	130100	1602177775	4970	4970	4970	4970	0
526	20241210	130000	1602177775	4970	4935	4970	4935	970
527	20241210	125900	1597383615	4910	4910	4910	4910	500
528	20241210	125800	1594928615	4935	4930	4935	4910	1696
529	20241210	125700	1586572600	4930	4890	4930	4890	26
530	20241210	125600	1586445420	4890	4905	4905	4890	6285
531	20241210	125500	1555649070	4940	4940	4940	4940	146
532	20241210	125400	1554927830	4940	4945	4945	4940	3
533	20241210	125300	1554913005	4900	4910	4945	4900	1003
534	20241210	125200	1549990460	4945	4945	4945	4945	0
535	20241210	125100	1549990460	4945	4945	4945	4945	0
536	20241210	125000	1549990460	4945	4910	4945	4905	645
537	20241210	124900	1546825925	4945	4925	4945	4925	606
538	20241210	124800	1543836105	4930	4930	4930	4930	0
539	20241210	124700	1543836105	4930	4930	4930	4930	0
540	20241210	124600	1543836105	4930	4930	4930	4930	2
541	20241210	124500	1543826245	4930	4930	4930	4930	98
542	20241210	124400	1543343105	4935	4900	4935	4900	22
543	20241210	124300	1543235270	4950	4950	4950	4950	1
544	20241210	124200	1543230320	4915	4930	4950	4915	1209
545	20241210	124100	1537284770	4950	4950	4950	4950	1
546	20241210	124000	1537279820	4950	4950	4950	4950	50
547	20241210	123900	1537032320	4950	4930	4950	4930	1301
548	20241210	123800	1530618370	4950	4935	4950	4935	316
549	20241210	123700	1529058070	4930	4930	4930	4930	760
550	20241210	123600	1525311270	4935	4935	4935	4935	0
551	20241210	123500	1525311270	4935	4935	4935	4935	0
552	20241210	123400	1525311270	4935	4925	4935	4925	629
553	20241210	123300	1522208995	4935	4935	4935	4935	0
554	20241210	123200	1522208995	4935	4935	4935	4935	0
555	20241210	123100	1522208995	4935	4935	4935	4935	3
556	20241210	123000	1522194190	4935	4935	4935	4935	0
557	20241210	122900	1522194190	4935	4945	4945	4875	1331
558	20241210	122800	1515697850	4920	4920	4920	4920	0
559	20241210	122700	1515697850	4920	4895	4920	4895	33
560	20241210	122600	1515536040	4870	4875	4875	4870	610
561	20241210	122500	1512562340	4880	4900	4910	4880	1750
562	20241210	122400	1504001085	4905	4920	4920	4905	1400
563	20241210	122300	1497125700	4950	4920	4950	4920	601
564	20241210	122200	1494168750	4950	4905	4950	4905	1585
565	20241210	122100	1486326640	4920	4890	4920	4890	1284
566	20241210	122000	1480040750	4895	4945	4945	4850	8459
567	20241210	121900	1438638180	4920	4970	5000	4920	5666
568	20241210	121800	1410580660	5000	5000	5000	4970	3457
569	20241210	121700	1393363590	5000	5000	5000	5000	467
570	20241210	121600	1391028590	4985	4990	5000	4985	87
571	20241210	121500	1390594455	5030	5030	5030	5030	0
572	20241210	121400	1390594455	5030	5000	5030	4990	1615
573	20241210	121300	1382525135	5040	5010	5040	4995	2027
574	20241210	121200	1372395080	5000	5000	5040	5000	646
575	20241210	121100	1369162910	5040	5010	5040	5010	61
576	20241210	121000	1368857270	5060	5050	5060	5050	67
577	20241210	120900	1368518800	5050	5050	5070	5010	636
578	20241210	120800	1365321130	4990	5100	5110	4990	4910
579	20241210	120700	1340566340	5130	5090	5130	5090	6277
580	20241210	120600	1308433970	5100	5020	5100	5020	2185
581	20241210	120500	1297327230	5060	5050	5060	5040	2248
582	20241210	120400	1285960350	5060	5020	5060	5010	545
583	20241210	120300	1283220200	5060	5050	5060	5050	4092
584	20241210	120200	1262534440	5050	5020	5050	5000	554
585	20241210	120100	1259753340	5050	5060	5070	5010	332
586	20241210	120000	1258083570	5050	5000	5050	5000	1289
587	20241210	115900	1251579670	5050	5040	5050	5000	328
588	20241210	115800	1249936530	5040	5030	5040	5030	13
589	20241210	115700	1249871130	5040	5040	5040	5040	1
590	20241210	115600	1249866090	4995	4990	5040	4990	349
591	20241210	115500	1248109840	4980	5030	5030	4980	1243
592	20241210	115400	1241899630	5030	5030	5030	4975	940
593	20241210	115300	1237197475	4970	5080	5080	4960	3556
594	20241210	115200	1219317310	5110	5120	5120	5060	512
595	20241210	115100	1216718100	5120	5030	5120	5030	425
596	20241210	115000	1214565680	5040	5060	5090	5040	1188
597	20241210	114900	1208567710	5060	5100	5100	5060	654
598	20241210	114800	1205247380	5100	5120	5120	5100	1271
599	20241210	114700	1198762850	5100	5110	5130	5100	102
600	20241210	114600	1198242110	5130	5100	5140	5100	1992
601	20241210	114500	1188067760	5100	5070	5100	5070	3231
602	20241210	114400	1171607670	5070	5090	5090	5070	1817
603	20241210	114300	1162361510	5090	5060	5090	5060	4062
604	20241210	114200	1141762810	5070	5050	5070	5050	1078
605	20241210	114100	1136308440	5050	5030	5050	5030	815
606	20241210	114000	1132203200	5030	5030	5040	5030	289
607	20241210	113900	1130749330	5030	5050	5060	5030	483
608	20241210	113800	1128312980	5050	4990	5050	4990	1447
609	20241210	113700	1121021350	5020	5000	5020	5000	375
610	20241210	113600	1119142640	5030	5030	5030	5030	0
611	20241210	113500	1119142640	5030	4985	5030	4960	1349
612	20241210	113400	1112408890	4960	4985	4985	4950	3228
613	20241210	113300	1096393655	4985	4990	4990	4985	191
614	20241210	113200	1095441465	4995	5000	5000	4995	24
615	20241210	113100	1095321485	5000	5000	5000	5000	72
616	20241210	113000	1094961485	5000	5000	5000	5000	300
617	20241210	112900	1093461485	5020	5020	5020	5020	1
618	20241210	112800	1093456465	5030	5010	5030	4980	552
619	20241210	112700	1090697115	5000	5020	5020	4980	867
620	20241210	112600	1086364045	5020	5020	5070	4995	12658
621	20241210	112500	1023014615	5010	5050	5070	5010	3372
622	20241210	112400	1006022755	5060	5060	5090	5060	733
623	20241210	112300	1002312205	5100	5100	5100	5090	1381
624	20241210	112200	995269425	5100	5080	5100	5000	7619
625	20241210	112100	956765055	5080	5060	5080	5060	5864
626	20241210	112000	926999525	5100	5100	5100	5100	0
627	20241210	111900	926999525	5100	5070	5100	5060	7160
628	20241210	111800	890586955	5070	5070	5070	5070	1844
629	20241210	111700	881237875	5070	5090	5100	5060	8943
630	20241210	111600	835677145	5090	5090	5090	5040	9689
631	20241210	111500	786376045	5080	5020	5090	5020	2116
632	20241210	111400	775655165	5050	5070	5070	5010	2029
633	20241210	111300	765418585	5070	5090	5090	5030	2947
634	20241210	111200	750467145	5080	5000	5100	4975	14226
635	20241210	111100	678198580	5000	4970	5070	4915	23047
636	20241210	111000	562704720	4970	4880	4970	4880	12597
637	20241210	110900	500600130	4855	4850	4855	4850	294
638	20241210	110800	499173700	4855	4860	4885	4855	145
639	20241210	110700	498469180	4860	4860	4860	4860	2
640	20241210	110600	498459460	4890	4890	4890	4890	1
641	20241210	110500	498454570	4890	4890	4890	4890	50
642	20241210	110400	498210070	4890	4855	4890	4855	5
643	20241210	110300	498185700	4890	4875	4890	4875	300
644	20241210	110200	496720915	4875	4875	4875	4875	1
645	20241210	110100	496716040	4840	4840	4840	4840	188
646	20241210	110000	495806120	4890	4890	4890	4890	60
647	20241210	105900	495512720	4890	4880	4895	4820	1160
648	20241210	105800	489853910	4880	4835	4880	4835	785
649	20241210	105700	486049545	4835	4825	4835	4825	357
650	20241210	105600	484326870	4825	4820	4825	4820	288
651	20241210	105500	482938130	4825	4825	4825	4825	0
652	20241210	105400	482938130	4825	4825	4825	4825	0
653	20241210	105300	482938130	4825	4825	4825	4825	0
654	20241210	105200	482938130	4825	4775	4825	4775	103
655	20241210	105100	482445020	4810	4795	4810	4795	329
656	20241210	105000	480864840	4795	4795	4795	4795	76
657	20241210	104900	480500420	4775	4790	4800	4775	337
658	20241210	104800	478887165	4795	4795	4795	4795	67
659	20241210	104700	478565900	4795	4795	4795	4795	0
660	20241210	104600	478565900	4795	4770	4795	4765	929
661	20241210	104500	474134555	4810	4810	4810	4810	1
662	20241210	104400	474129745	4805	4770	4805	4765	1347
663	20241210	104300	467705560	4810	4810	4810	4810	0
664	20241210	104200	467705560	4810	4810	4810	4750	929
665	20241210	104100	463274170	4825	4815	4825	4815	1001
666	20241210	104000	458454345	4825	4825	4825	4815	498
667	20241210	103900	456055800	4830	4825	4840	4825	1111
668	20241210	103800	450689785	4830	4830	4830	4830	0
669	20241210	103700	450689785	4830	4830	4830	4830	45
670	20241210	103600	450472435	4845	4830	4845	4830	6
671	20241210	103500	450443440	4820	4850	4850	4820	209
672	20241210	103400	449436030	4820	4850	4850	4820	2
673	20241210	103300	449426360	4850	4850	4850	4850	1
674	20241210	103200	449421510	4820	4820	4825	4820	636
675	20241210	103100	446354880	4825	4830	4830	4825	529
676	20241210	103000	443802215	4880	4835	4880	4835	1203
677	20241210	102900	437939490	4835	4835	4835	4835	0
678	20241210	102800	437939490	4835	4835	4835	4835	57
679	20241210	102700	437663895	4835	4820	4835	4820	2
680	20241210	102600	437654240	4835	4835	4835	4835	0
681	20241210	102500	437654240	4835	4815	4835	4815	1110
682	20241210	102400	432297095	4815	4815	4825	4815	427
683	20241210	102300	430241040	4815	4815	4815	4815	46
684	20241210	102200	430019550	4825	4825	4825	4825	119
685	20241210	102100	429445375	4830	4815	4830	4815	14
686	20241210	102000	429377885	4790	4835	4835	4785	2557
687	20241210	101900	417108740	4835	4835	4835	4835	0
688	20241210	101800	417108740	4835	4835	4835	4835	0
689	20241210	101700	417108740	4835	4830	4835	4830	13
690	20241210	101600	417045945	4830	4835	4835	4830	22
691	20241210	101500	416939650	4835	4850	4855	4835	5443
692	20241210	101400	390546890	4855	4855	4875	4855	809
693	20241210	101300	386619175	4855	4880	4880	4855	276
694	20241210	101200	385277835	4860	4860	4860	4860	100
695	20241210	101100	384791835	4885	4860	4885	4860	6
696	20241210	101000	384762650	4885	4885	4885	4885	20
697	20241210	100900	384664950	4885	4885	4885	4885	10
698	20241210	100800	384616100	4885	4885	4885	4885	1
699	20241210	100700	384611215	4850	4855	4855	4850	500
700	20241210	100600	382186125	4885	4885	4885	4885	26
701	20241210	100500	382059115	4850	4850	4885	4850	603
702	20241210	100400	379132310	4890	4860	4890	4860	867
703	20241210	100300	374910330	4860	4870	4870	4840	169
704	20241210	100200	374091120	4860	4870	4870	4860	1722
705	20241210	100100	365718540	4860	4885	4895	4860	1822
706	20241210	100000	356855590	4895	4895	4900	4860	2846
707	20241210	095900	342937905	4895	4860	4910	4860	1288
708	20241210	095800	336660960	4860	4880	4880	4855	3884
709	20241210	095700	317763130	4920	4765	4975	4765	14750
710	20241210	095600	245898160	4750	4745	4750	4725	248
711	20241210	095500	244721360	4725	4725	4725	4725	340
712	20241210	095400	243114860	4745	4745	4745	4745	1
713	20241210	095300	243110115	4745	4735	4745	4725	880
714	20241210	095200	238947865	4745	4740	4745	4735	71
715	20241210	095100	238611470	4750	4750	4750	4750	146
716	20241210	095000	237917970	4750	4750	4760	4750	585
717	20241210	094900	235138635	4750	4750	4750	4750	57
718	20241210	094800	234867885	4750	4750	4750	4750	357
719	20241210	094700	233172135	4750	4750	4750	4750	1
720	20241210	094600	233167385	4730	4730	4730	4730	50
721	20241210	094500	232930885	4760	4760	4760	4760	0
722	20241210	094400	232930885	4760	4760	4760	4760	3
723	20241210	094300	232916605	4760	4760	4760	4725	268
724	20241210	094200	231647780	4760	4765	4770	4760	301
725	20241210	094100	230212220	4770	4765	4770	4765	225
726	20241210	094000	229140045	4725	4730	4765	4725	2148
727	20241210	093900	218927520	4730	4715	4730	4715	481
728	20241210	093800	216658090	4715	4705	4715	4700	139
729	20241210	093700	216003795	4715	4715	4715	4700	14
730	20241210	093600	215937875	4705	4715	4730	4700	393
731	20241210	093500	214084905	4715	4700	4715	4695	513
732	20241210	093400	211676160	4700	4750	4750	4700	1323
733	20241210	093300	205428825	4735	4750	4750	4735	151
734	20241210	093200	204713105	4750	4750	4750	4750	10
735	20241210	093100	204665605	4760	4755	4760	4755	522
736	20241210	093000	202183490	4755	4755	4755	4755	10
737	20241210	092900	202135940	4750	4750	4750	4750	80
738	20241210	092800	201755940	4720	4750	4750	4720	592
739	20241210	092700	198957395	4750	4750	4750	4750	23
740	20241210	092600	198848145	4755	4710	4755	4710	606
741	20241210	092500	195973410	4710	4735	4740	4710	18
742	20241210	092400	195888225	4735	4730	4735	4700	425
743	20241210	092300	193876955	4730	4705	4730	4705	5
744	20241210	092200	193853355	4705	4715	4775	4705	843
745	20241210	092100	189870105	4695	4690	4715	4690	49
746	20241210	092000	189640150	4725	4690	4725	4685	3890
747	20241210	091900	171315770	4690	4700	4700	4690	174
748	20241210	091800	170498700	4700	4700	4700	4700	300
749	20241210	091700	169088700	4690	4715	4720	4690	327
750	20241210	091600	167547205	4715	4690	4715	4690	533
751	20241210	091500	165041665	4720	4720	4720	4690	266
752	20241210	091400	163786865	4720	4720	4720	4680	406
753	20241210	091300	161871545	4725	4700	4725	4700	273
754	20241210	091200	160583540	4675	4650	4675	4650	1328
755	20241210	091100	154381485	4665	4620	4665	4620	1076
756	20241210	091000	149362645	4620	4650	4660	4615	603
757	20241210	090900	146575285	4645	4625	4645	4625	973
758	20241210	090800	142058895	4625	4600	4625	4595	4413
759	20241210	090700	121751265	4600	4625	4625	4600	810
760	20241210	090600	118018280	4625	4610	4630	4605	729
761	20241210	090500	114657585	4610	4610	4630	4610	34
762	20241210	090400	114500825	4600	4600	4615	4595	9694
763	20241210	090300	69907245	4650	4635	4660	4635	2510
764	20241210	090200	58238130	4635	4620	4665	4595	4544
765	20241210	090100	37308145	4595	4630	4675	4595	4824
766	20241210	090000	15053495	4650	4640	4650	4630	3244