KissMeData/457370/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	214700	3691196160	9690	9690	9690	9690	9685
3	20241217	214600	3691196160	9690	9690	9690	9690	0
4	20241217	214500	3691196160	9690	9690	9690	9690	0
5	20241217	214400	3691196160	9690	9690	9690	9690	0
6	20241217	214300	3691196160	9690	9690	9690	9690	0
7	20241217	214200	3691196160	9690	9690	9690	9690	0
8	20241217	214100	3691196160	9690	9690	9690	9690	0
9	20241217	214000	3691196160	9690	9690	9690	9690	0
10	20241217	213900	3691196160	9690	9690	9690	9690	0
11	20241217	213800	3691196160	9690	9690	9690	9690	0
12	20241217	213700	3691196160	9690	9690	9690	9690	0
13	20241217	213600	3691196160	9690	9690	9690	9690	0
14	20241217	213500	3691196160	9690	9690	9690	9690	0
15	20241217	213400	3691196160	9690	9690	9690	9690	0
16	20241217	213300	3691196160	9690	9690	9690	9690	0
17	20241217	213200	3691196160	9690	9690	9690	9690	0
18	20241217	213100	3691196160	9690	9690	9690	9690	0
19	20241217	213000	3691196160	9690	9690	9690	9690	0
20	20241217	212900	3691196160	9690	9690	9690	9690	0
21	20241217	212800	3691196160	9690	9690	9690	9690	0
22	20241217	212700	3691196160	9690	9690	9690	9690	0
23	20241217	212600	3691196160	9690	9690	9690	9690	0
24	20241217	212500	3691196160	9690	9690	9690	9690	0
25	20241217	212400	3691196160	9690	9690	9690	9690	0
26	20241217	212300	3691196160	9690	9690	9690	9690	0
27	20241217	212200	3691196160	9690	9690	9690	9690	0
28	20241217	212100	3691196160	9690	9690	9690	9690	0
29	20241217	212000	3691196160	9690	9690	9690	9690	0
30	20241217	211900	3691196160	9690	9690	9690	9690	0
31	20241217	211800	3691196160	9690	9690	9690	9690	0
32	20241217	211700	3691196160	9690	9690	9690	9690	9685
33	20241217	211600	3691196160	9690	9690	9690	9690	0
34	20241217	211500	3691196160	9690	9690	9690	9690	0
35	20241217	211400	3691196160	9690	9690	9690	9690	0
36	20241217	211300	3691196160	9690	9690	9690	9690	0
37	20241217	211200	3691196160	9690	9690	9690	9690	0
38	20241217	211100	3691196160	9690	9690	9690	9690	0
39	20241217	211000	3691196160	9690	9690	9690	9690	0
40	20241217	210900	3691196160	9690	9690	9690	9690	0
41	20241217	210800	3691196160	9690	9690	9690	9690	0
42	20241217	210700	3691196160	9690	9690	9690	9690	0
43	20241217	210600	3691196160	9690	9690	9690	9690	0
44	20241217	210500	3691196160	9690	9690	9690	9690	0
45	20241217	210400	3691196160	9690	9690	9690	9690	0
46	20241217	210300	3691196160	9690	9690	9690	9690	0
47	20241217	210200	3691196160	9690	9690	9690	9690	0
48	20241217	210100	3691196160	9690	9690	9690	9690	0
49	20241217	210000	3691196160	9690	9690	9690	9690	0
50	20241217	205900	3691196160	9690	9690	9690	9690	0
51	20241217	205800	3691196160	9690	9690	9690	9690	0
52	20241217	205700	3691196160	9690	9690	9690	9690	0
53	20241217	205600	3691196160	9690	9690	9690	9690	0
54	20241217	205500	3691196160	9690	9690	9690	9690	0
55	20241217	205400	3691196160	9690	9690	9690	9690	0
56	20241217	205300	3691196160	9690	9690	9690	9690	0
57	20241217	205200	3691196160	9690	9690	9690	9690	0
58	20241217	205100	3691196160	9690	9690	9690	9690	0
59	20241217	205000	3691196160	9690	9690	9690	9690	0
60	20241217	204900	3691196160	9690	9690	9690	9690	0
61	20241217	204800	3691196160	9690	9690	9690	9690	0
62	20241217	204700	3691196160	9690	9690	9690	9690	9685
63	20241217	204600	3691196160	9690	9690	9690	9690	0
64	20241217	204500	3691196160	9690	9690	9690	9690	0
65	20241217	204400	3691196160	9690	9690	9690	9690	0
66	20241217	204300	3691196160	9690	9690	9690	9690	0
67	20241217	204200	3691196160	9690	9690	9690	9690	0
68	20241217	204100	3691196160	9690	9690	9690	9690	0
69	20241217	204000	3691196160	9690	9690	9690	9690	0
70	20241217	203900	3691196160	9690	9690	9690	9690	0
71	20241217	203800	3691196160	9690	9690	9690	9690	0
72	20241217	203700	3691196160	9690	9690	9690	9690	0
73	20241217	203600	3691196160	9690	9690	9690	9690	0
74	20241217	203500	3691196160	9690	9690	9690	9690	0
75	20241217	203400	3691196160	9690	9690	9690	9690	0
76	20241217	203300	3691196160	9690	9690	9690	9690	0
77	20241217	203200	3691196160	9690	9690	9690	9690	0
78	20241217	203100	3691196160	9690	9690	9690	9690	0
79	20241217	203000	3691196160	9690	9690	9690	9690	0
80	20241217	202900	3691196160	9690	9690	9690	9690	0
81	20241217	202800	3691196160	9690	9690	9690	9690	0
82	20241217	202700	3691196160	9690	9690	9690	9690	0
83	20241217	202600	3691196160	9690	9690	9690	9690	0
84	20241217	202500	3691196160	9690	9690	9690	9690	0
85	20241217	202400	3691196160	9690	9690	9690	9690	0
86	20241217	202300	3691196160	9690	9690	9690	9690	0
87	20241217	202200	3691196160	9690	9690	9690	9690	0
88	20241217	202100	3691196160	9690	9690	9690	9690	0
89	20241217	202000	3691196160	9690	9690	9690	9690	0
90	20241217	201900	3691196160	9690	9690	9690	9690	0
91	20241217	201800	3691196160	9690	9690	9690	9690	0
92	20241217	201700	3691196160	9690	9690	9690	9690	9685
93	20241217	201600	3691196160	9690	9690	9690	9690	0
94	20241217	201500	3691196160	9690	9690	9690	9690	0
95	20241217	201400	3691196160	9690	9690	9690	9690	0
96	20241217	201300	3691196160	9690	9690	9690	9690	0
97	20241217	201200	3691196160	9690	9690	9690	9690	0
98	20241217	201100	3691196160	9690	9690	9690	9690	0
99	20241217	201000	3691196160	9690	9690	9690	9690	0
100	20241217	200900	3691196160	9690	9690	9690	9690	0
101	20241217	200800	3691196160	9690	9690	9690	9690	0
102	20241217	200700	3691196160	9690	9690	9690	9690	0
103	20241217	200600	3691196160	9690	9690	9690	9690	0
104	20241217	200500	3691196160	9690	9690	9690	9690	0
105	20241217	200400	3691196160	9690	9690	9690	9690	0
106	20241217	200300	3691196160	9690	9690	9690	9690	0
107	20241217	200200	3691196160	9690	9690	9690	9690	0
108	20241217	200100	3691196160	9690	9690	9690	9690	0
109	20241217	200000	3691196160	9690	9690	9690	9690	0
110	20241217	195900	3691196160	9690	9690	9690	9690	0
111	20241217	195800	3691196160	9690	9690	9690	9690	0
112	20241217	195700	3691196160	9690	9690	9690	9690	0
113	20241217	195600	3691196160	9690	9690	9690	9690	0
114	20241217	195500	3691196160	9690	9690	9690	9690	0
115	20241217	195400	3691196160	9690	9690	9690	9690	0
116	20241217	195300	3691196160	9690	9690	9690	9690	0
117	20241217	195200	3691196160	9690	9690	9690	9690	0
118	20241217	195100	3691196160	9690	9690	9690	9690	0
119	20241217	195000	3691196160	9690	9690	9690	9690	0
120	20241217	194900	3691196160	9690	9690	9690	9690	0
121	20241217	194800	3691196160	9690	9690	9690	9690	0
122	20241217	194700	3691196160	9690	9690	9690	9690	9685
123	20241217	194600	3691196160	9690	9690	9690	9690	0
124	20241217	194500	3691196160	9690	9690	9690	9690	0
125	20241217	194400	3691196160	9690	9690	9690	9690	0
126	20241217	194300	3691196160	9690	9690	9690	9690	0
127	20241217	194200	3691196160	9690	9690	9690	9690	0
128	20241217	194100	3691196160	9690	9690	9690	9690	0
129	20241217	194000	3691196160	9690	9690	9690	9690	0
130	20241217	193900	3691196160	9690	9690	9690	9690	0
131	20241217	193800	3691196160	9690	9690	9690	9690	0
132	20241217	193700	3691196160	9690	9690	9690	9690	0
133	20241217	193600	3691196160	9690	9690	9690	9690	0
134	20241217	193500	3691196160	9690	9690	9690	9690	0
135	20241217	193400	3691196160	9690	9690	9690	9690	0
136	20241217	193300	3691196160	9690	9690	9690	9690	0
137	20241217	193200	3691196160	9690	9690	9690	9690	0
138	20241217	193100	3691196160	9690	9690	9690	9690	0
139	20241217	193000	3691196160	9690	9690	9690	9690	0
140	20241217	192900	3691196160	9690	9690	9690	9690	0
141	20241217	192800	3691196160	9690	9690	9690	9690	0
142	20241217	192700	3691196160	9690	9690	9690	9690	0
143	20241217	192600	3691196160	9690	9690	9690	9690	0
144	20241217	192500	3691196160	9690	9690	9690	9690	0
145	20241217	192400	3691196160	9690	9690	9690	9690	0
146	20241217	192300	3691196160	9690	9690	9690	9690	0
147	20241217	192200	3691196160	9690	9690	9690	9690	0
148	20241217	192100	3691196160	9690	9690	9690	9690	0
149	20241217	192000	3691196160	9690	9690	9690	9690	0
150	20241217	191900	3691196160	9690	9690	9690	9690	0
151	20241217	191800	3691196160	9690	9690	9690	9690	0
152	20241217	191700	3691196160	9690	9690	9690	9690	9685
153	20241217	191600	3691196160	9690	9690	9690	9690	0
154	20241217	191500	3691196160	9690	9690	9690	9690	0
155	20241217	191400	3691196160	9690	9690	9690	9690	0
156	20241217	191300	3691196160	9690	9690	9690	9690	0
157	20241217	191200	3691196160	9690	9690	9690	9690	0
158	20241217	191100	3691196160	9690	9690	9690	9690	0
159	20241217	191000	3691196160	9690	9690	9690	9690	0
160	20241217	190900	3691196160	9690	9690	9690	9690	0
161	20241217	190800	3691196160	9690	9690	9690	9690	0
162	20241217	190700	3691196160	9690	9690	9690	9690	0
163	20241217	190600	3691196160	9690	9690	9690	9690	0
164	20241217	190500	3691196160	9690	9690	9690	9690	0
165	20241217	190400	3691196160	9690	9690	9690	9690	0
166	20241217	190300	3691196160	9690	9690	9690	9690	0
167	20241217	190200	3691196160	9690	9690	9690	9690	0
168	20241217	190100	3691196160	9690	9690	9690	9690	0
169	20241217	190000	3691196160	9690	9690	9690	9690	0
170	20241217	185900	3691196160	9690	9690	9690	9690	0
171	20241217	185800	3691196160	9690	9690	9690	9690	0
172	20241217	185700	3691196160	9690	9690	9690	9690	0
173	20241217	185600	3691196160	9690	9690	9690	9690	0
174	20241217	185500	3691196160	9690	9690	9690	9690	0
175	20241217	185400	3691196160	9690	9690	9690	9690	0
176	20241217	185300	3691196160	9690	9690	9690	9690	0
177	20241217	185200	3691196160	9690	9690	9690	9690	0
178	20241217	185100	3691196160	9690	9690	9690	9690	0
179	20241217	185000	3691196160	9690	9690	9690	9690	0
180	20241217	184900	3691196160	9690	9690	9690	9690	0
181	20241217	184800	3691196160	9690	9690	9690	9690	0
182	20241217	184700	3691196160	9690	9690	9690	9690	9685
183	20241217	184600	3691196160	9690	9690	9690	9690	0
184	20241217	184500	3691196160	9690	9690	9690	9690	0
185	20241217	184400	3691196160	9690	9690	9690	9690	0
186	20241217	184300	3691196160	9690	9690	9690	9690	0
187	20241217	184200	3691196160	9690	9690	9690	9690	0
188	20241217	184100	3691196160	9690	9690	9690	9690	0
189	20241217	184000	3691196160	9690	9690	9690	9690	0
190	20241217	183900	3691196160	9690	9690	9690	9690	0
191	20241217	183800	3691196160	9690	9690	9690	9690	0
192	20241217	183700	3691196160	9690	9690	9690	9690	0
193	20241217	183600	3691196160	9690	9690	9690	9690	0
194	20241217	183500	3691196160	9690	9690	9690	9690	0
195	20241217	183400	3691196160	9690	9690	9690	9690	0
196	20241217	183300	3691196160	9690	9690	9690	9690	0
197	20241217	183200	3691196160	9690	9690	9690	9690	0
198	20241217	183100	3691196160	9690	9690	9690	9690	0
199	20241217	183000	3691196160	9690	9690	9690	9690	0
200	20241217	182900	3691196160	9690	9690	9690	9690	0
201	20241217	182800	3691196160	9690	9690	9690	9690	0
202	20241217	182700	3691196160	9690	9690	9690	9690	0
203	20241217	182600	3691196160	9690	9690	9690	9690	0
204	20241217	182500	3691196160	9690	9690	9690	9690	0
205	20241217	182400	3691196160	9690	9690	9690	9690	0
206	20241217	182300	3691196160	9690	9690	9690	9690	0
207	20241217	182200	3691196160	9690	9690	9690	9690	0
208	20241217	182100	3691196160	9690	9690	9690	9690	0
209	20241217	182000	3691196160	9690	9690	9690	9690	0
210	20241217	181900	3691196160	9690	9690	9690	9690	0
211	20241217	181800	3691196160	9690	9690	9690	9690	0
212	20241217	181700	3691196160	9690	9690	9690	9690	9685
213	20241217	181600	3691196160	9690	9690	9690	9690	0
214	20241217	181500	3691196160	9690	9690	9690	9690	0
215	20241217	181400	3691196160	9690	9690	9690	9690	0
216	20241217	181300	3691196160	9690	9690	9690	9690	0
217	20241217	181200	3691196160	9690	9690	9690	9690	0
218	20241217	181100	3691196160	9690	9690	9690	9690	0
219	20241217	181000	3691196160	9690	9690	9690	9690	0
220	20241217	180900	3691196160	9690	9690	9690	9690	0
221	20241217	180800	3691196160	9690	9690	9690	9690	0
222	20241217	180700	3691196160	9690	9690	9690	9690	0
223	20241217	180600	3691196160	9690	9690	9690	9690	0
224	20241217	180500	3691196160	9690	9690	9690	9690	0
225	20241217	180400	3691196160	9690	9690	9690	9690	0
226	20241217	180300	3691196160	9690	9690	9690	9690	0
227	20241217	180200	3691196160	9690	9690	9690	9690	0
228	20241217	180100	3691196160	9690	9690	9690	9690	0
229	20241217	180000	3691196160	9690	9690	9690	9690	0
230	20241217	175900	3691196160	9690	9690	9690	9690	0
231	20241217	175800	3691196160	9690	9690	9690	9690	0
232	20241217	175700	3691196160	9690	9690	9690	9690	0
233	20241217	175600	3691196160	9690	9690	9690	9690	0
234	20241217	175500	3691196160	9690	9690	9690	9690	0
235	20241217	175400	3691196160	9690	9690	9690	9690	0
236	20241217	175300	3691196160	9690	9690	9690	9690	0
237	20241217	175200	3691196160	9690	9690	9690	9690	0
238	20241217	175100	3691196160	9690	9690	9690	9690	0
239	20241217	175000	3691196160	9690	9690	9690	9690	0
240	20241217	174900	3691196160	9690	9690	9690	9690	0
241	20241217	174800	3691196160	9690	9690	9690	9690	0
242	20241217	174700	3691196160	9690	9690	9690	9690	9685
243	20241217	174600	3691196160	9690	9690	9690	9690	0
244	20241217	174500	3691196160	9690	9690	9690	9690	0
245	20241217	174400	3691196160	9690	9690	9690	9690	0
246	20241217	174300	3691196160	9690	9690	9690	9690	0
247	20241217	174200	3691196160	9690	9690	9690	9690	0
248	20241217	174100	3691196160	9690	9690	9690	9690	0
249	20241217	174000	3691196160	9690	9690	9690	9690	0
250	20241217	173900	3691196160	9690	9690	9690	9690	0
251	20241217	173800	3691196160	9690	9690	9690	9690	0
252	20241217	173700	3691196160	9690	9690	9690	9690	0
253	20241217	173600	3691196160	9690	9690	9690	9690	0
254	20241217	173500	3691196160	9690	9690	9690	9690	0
255	20241217	173400	3691196160	9690	9690	9690	9690	0
256	20241217	173300	3691196160	9690	9690	9690	9690	0
257	20241217	173200	3691196160	9690	9690	9690	9690	0
258	20241217	173100	3691196160	9690	9690	9690	9690	0
259	20241217	173000	3691196160	9690	9690	9690	9690	0
260	20241217	172900	3691196160	9690	9690	9690	9690	0
261	20241217	172800	3691196160	9690	9690	9690	9690	0
262	20241217	172700	3691196160	9690	9690	9690	9690	0
263	20241217	172600	3691196160	9690	9690	9690	9690	0
264	20241217	172500	3691196160	9690	9690	9690	9690	0
265	20241217	172400	3691196160	9690	9690	9690	9690	0
266	20241217	172300	3691196160	9690	9690	9690	9690	0
267	20241217	172200	3691196160	9690	9690	9690	9690	0
268	20241217	172100	3691196160	9690	9690	9690	9690	0
269	20241217	172000	3691196160	9690	9690	9690	9690	0
270	20241217	171900	3691196160	9690	9690	9690	9690	0
271	20241217	171800	3691196160	9690	9690	9690	9690	0
272	20241217	171700	3691196160	9690	9690	9690	9690	9685
273	20241217	171600	3691196160	9690	9690	9690	9690	0
274	20241217	171500	3691196160	9690	9690	9690	9690	0
275	20241217	171400	3691196160	9690	9690	9690	9690	0
276	20241217	171300	3691196160	9690	9690	9690	9690	0
277	20241217	171200	3691196160	9690	9690	9690	9690	0
278	20241217	171100	3691196160	9690	9690	9690	9690	0
279	20241217	171000	3691196160	9690	9690	9690	9690	0
280	20241217	170900	3691196160	9690	9690	9690	9690	0
281	20241217	170800	3691196160	9690	9690	9690	9690	0
282	20241217	170700	3691196160	9690	9690	9690	9690	0
283	20241217	170600	3691196160	9690	9690	9690	9690	0
284	20241217	170500	3691196160	9690	9690	9690	9690	0
285	20241217	170400	3691196160	9690	9690	9690	9690	0
286	20241217	170300	3691196160	9690	9690	9690	9690	0
287	20241217	170200	3691196160	9690	9690	9690	9690	0
288	20241217	170100	3691196160	9690	9690	9690	9690	0
289	20241217	170000	3691196160	9690	9690	9690	9690	0
290	20241217	165900	3691196160	9690	9690	9690	9690	0
291	20241217	165800	3691196160	9690	9690	9690	9690	0
292	20241217	165700	3691196160	9690	9690	9690	9690	0
293	20241217	165600	3691196160	9690	9690	9690	9690	0
294	20241217	165500	3691196160	9690	9690	9690	9690	0
295	20241217	165400	3691196160	9690	9690	9690	9690	0
296	20241217	165300	3691196160	9690	9690	9690	9690	0
297	20241217	165200	3691196160	9690	9690	9690	9690	0
298	20241217	165100	3691196160	9690	9690	9690	9690	0
299	20241217	165000	3691196160	9690	9690	9690	9690	0
300	20241217	164900	3691196160	9690	9690	9690	9690	0
301	20241217	164800	3691196160	9690	9690	9690	9690	0
302	20241217	164700	3691196160	9690	9690	9690	9690	9685
303	20241217	164600	3691196160	9690	9690	9690	9690	0
304	20241217	164500	3691196160	9690	9690	9690	9690	0
305	20241217	164400	3691196160	9690	9690	9690	9690	0
306	20241217	164300	3691196160	9690	9690	9690	9690	0
307	20241217	164200	3691196160	9690	9690	9690	9690	0
308	20241217	164100	3691196160	9690	9690	9690	9690	0
309	20241217	164000	3691196160	9690	9690	9690	9690	0
310	20241217	163900	3691196160	9690	9690	9690	9690	0
311	20241217	163800	3691196160	9690	9690	9690	9690	0
312	20241217	163700	3691196160	9690	9690	9690	9690	0
313	20241217	163600	3691196160	9690	9690	9690	9690	0
314	20241217	163500	3691196160	9690	9690	9690	9690	0
315	20241217	163400	3691196160	9690	9690	9690	9690	0
316	20241217	163300	3691196160	9690	9690	9690	9690	0
317	20241217	163200	3691196160	9690	9690	9690	9690	0
318	20241217	163100	3691196160	9690	9690	9690	9690	0
319	20241217	163000	3691196160	9690	9690	9690	9690	0
320	20241217	162900	3691196160	9690	9690	9690	9690	0
321	20241217	162800	3691196160	9690	9690	9690	9690	0
322	20241217	162700	3691196160	9690	9690	9690	9690	0
323	20241217	162600	3691196160	9690	9690	9690	9690	0
324	20241217	162500	3691196160	9690	9690	9690	9690	0
325	20241217	162400	3691196160	9690	9690	9690	9690	0
326	20241217	162300	3691196160	9690	9690	9690	9690	0
327	20241217	162200	3691196160	9690	9690	9690	9690	0
328	20241217	162100	3691196160	9690	9690	9690	9690	0
329	20241217	162000	3691196160	9690	9690	9690	9690	0
330	20241217	161900	3691196160	9690	9690	9690	9690	0
331	20241217	161800	3691196160	9690	9690	9690	9690	0
332	20241217	161700	3691196160	9690	9690	9690	9690	9685
333	20241217	161600	3691196160	9690	9690	9690	9690	0
334	20241217	161500	3691196160	9690	9690	9690	9690	0
335	20241217	161400	3691196160	9690	9690	9690	9690	0
336	20241217	161300	3691196160	9690	9690	9690	9690	0
337	20241217	161200	3691196160	9690	9690	9690	9690	0
338	20241217	161100	3691196160	9690	9690	9690	9690	0
339	20241217	161000	3691196160	9690	9690	9690	9690	0
340	20241217	160900	3691196160	9690	9690	9690	9690	0
341	20241217	160800	3691196160	9690	9690	9690	9690	0
342	20241217	160700	3691196160	9690	9690	9690	9690	0
343	20241217	160600	3691196160	9690	9690	9690	9690	0
344	20241217	160500	3691196160	9690	9690	9690	9690	0
345	20241217	160400	3691196160	9690	9690	9690	9690	0
346	20241217	160300	3691196160	9690	9690	9690	9690	0
347	20241217	160200	3691196160	9690	9690	9690	9690	0
348	20241217	160100	3691196160	9690	9690	9690	9690	0
349	20241217	160000	3691196160	9690	9690	9690	9690	0
350	20241217	155900	3691196160	9690	9690	9690	9690	0
351	20241217	155800	3691196160	9690	9690	9690	9690	0
352	20241217	155700	3691196160	9690	9690	9690	9690	0
353	20241217	155600	3691196160	9690	9690	9690	9690	0
354	20241217	155500	3691196160	9690	9690	9690	9690	0
355	20241217	155400	3691196160	9690	9690	9690	9690	0
356	20241217	155300	3691196160	9690	9690	9690	9690	0
357	20241217	155200	3691196160	9690	9690	9690	9690	0
358	20241217	155100	3691196160	9690	9690	9690	9690	0
359	20241217	155000	3691196160	9690	9690	9690	9690	0
360	20241217	154900	3691196160	9690	9690	9690	9690	0
361	20241217	154800	3691196160	9690	9690	9690	9690	0
362	20241217	154700	3691196160	9690	9690	9690	9690	9685
363	20241217	154600	3691196160	9690	9690	9690	9690	0
364	20241217	154500	3691196160	9690	9690	9690	9690	0
365	20241217	154400	3691196160	9690	9690	9690	9690	0
366	20241217	154300	3691196160	9690	9690	9690	9690	0
367	20241217	154200	3691196160	9690	9690	9690	9690	0
368	20241217	154100	3691196160	9690	9690	9690	9690	0
369	20241217	154000	3691196160	9690	9690	9690	9690	0
370	20241217	153900	3691196160	9690	9690	9690	9690	0
371	20241217	153800	3691196160	9690	9690	9690	9690	0
372	20241217	153700	3691196160	9690	9690	9690	9690	0
373	20241217	153600	3691196160	9690	9690	9690	9690	0
374	20241217	153500	3691196160	9690	9690	9690	9690	0
375	20241217	153400	3691196160	9690	9690	9690	9690	0
376	20241217	153300	3691196160	9690	9690	9690	9690	0
377	20241217	153200	3691196160	9690	9690	9690	9690	0
378	20241217	153100	3691196160	9690	9690	9690	9690	0
379	20241217	153000	3691196160	9690	9690	9690	9690	9685
380	20241217	152900	3597348510	9630	9630	9630	9630	0
381	20241217	152800	3597348510	9630	9630	9630	9630	0
382	20241217	152700	3597348510	9630	9630	9630	9630	0
383	20241217	152600	3597348510	9630	9630	9630	9630	0
384	20241217	152500	3597348510	9630	9630	9630	9630	0
385	20241217	152400	3597348510	9630	9630	9630	9630	0
386	20241217	152300	3597348510	9630	9630	9630	9630	0
387	20241217	152200	3597348510	9630	9630	9630	9630	0
388	20241217	152100	3597348510	9630	9630	9630	9630	0
389	20241217	152000	3597348510	9630	9630	9630	9630	0
390	20241217	151900	3597348510	9630	9630	9630	9620	1644
391	20241217	151800	3581523970	9630	9660	9670	9610	1899
392	20241217	151700	3563210610	9660	9660	9670	9640	1450
393	20241217	151600	3549209940	9670	9680	9690	9650	1285
394	20241217	151500	3536777530	9680	9680	9690	9670	2713
395	20241217	151400	3510533340	9680	9670	9690	9670	1261
396	20241217	151300	3498331170	9680	9660	9680	9650	4115
397	20241217	151200	3458541740	9650	9710	9720	9650	1422
398	20241217	151100	3444791070	9720	9680	9720	9660	3582
399	20241217	151000	3410098910	9680	9680	9690	9650	3722
400	20241217	150900	3374124760	9680	9640	9680	9630	1958
401	20241217	150800	3355212360	9640	9580	9640	9580	1330
402	20241217	150700	3342428470	9590	9550	9590	9540	1841
403	20241217	150600	3324809820	9580	9580	9580	9580	0
404	20241217	150500	3324809820	9580	9560	9580	9540	1579
405	20241217	150400	3309738100	9560	9560	9590	9560	684
406	20241217	150300	3303198960	9560	9590	9590	9560	416
407	20241217	150200	3299221270	9590	9570	9590	9570	28
408	20241217	150100	3298953130	9590	9590	9590	9570	142
409	20241217	150000	3297593850	9570	9610	9610	9570	49
410	20241217	145900	3297123890	9610	9620	9620	9610	20
411	20241217	145800	3296931500	9620	9600	9620	9580	319
412	20241217	145700	3293866770	9600	9630	9630	9600	1062
413	20241217	145600	3283660770	9630	9630	9630	9600	1354
414	20241217	145500	3270631780	9630	9620	9650	9620	2110
415	20241217	145400	3250294750	9640	9560	9640	9550	3699
416	20241217	145300	3214783550	9550	9560	9560	9550	551
417	20241217	145200	3209521070	9580	9580	9580	9540	189
418	20241217	145100	3207717330	9590	9550	9590	9550	487
419	20241217	145000	3203066160	9590	9590	9590	9590	17
420	20241217	144900	3202903130	9590	9600	9600	9550	11
421	20241217	144800	3202797590	9600	9590	9600	9520	1901
422	20241217	144700	3184572060	9600	9540	9600	9540	1554
423	20241217	144600	3169698410	9530	9550	9560	9530	590
424	20241217	144500	3164069890	9550	9550	9570	9550	793
425	20241217	144400	3156494750	9550	9550	9560	9550	1388
426	20241217	144300	3143239340	9570	9570	9570	9540	395
427	20241217	144200	3139469460	9570	9580	9580	9560	624
428	20241217	144100	3133498770	9580	9550	9580	9540	45
429	20241217	144000	3133068690	9550	9590	9590	9550	97
430	20241217	143900	3132142270	9580	9580	9590	9520	721
431	20241217	143800	3125262660	9590	9600	9600	9590	144
432	20241217	143700	3123880590	9600	9630	9640	9590	815
433	20241217	143600	3116045720	9620	9550	9630	9520	4687
434	20241217	143500	3071047560	9570	9560	9580	9560	107
435	20241217	143400	3070023650	9560	9530	9560	9510	739
436	20241217	143300	3062988840	9530	9500	9540	9490	1618
437	20241217	143200	3047594470	9520	9580	9590	9490	7516
438	20241217	143100	2975830950	9580	9580	9610	9520	15821
439	20241217	143000	2824332550	9580	9490	9790	9490	21967
440	20241217	142900	2612288180	9490	9490	9490	9490	148
441	20241217	142800	2610883660	9500	9490	9500	9490	706
442	20241217	142700	2604183710	9490	9490	9490	9490	243
443	20241217	142600	2601877640	9490	9490	9490	9490	21
444	20241217	142500	2601678350	9490	9500	9500	9490	1170
445	20241217	142400	2590565000	9500	9510	9510	9500	297
446	20241217	142300	2587743450	9530	9530	9530	9530	0
447	20241217	142200	2587743450	9530	9530	9530	9500	30
448	20241217	142100	2587458370	9520	9520	9520	9520	439
449	20241217	142000	2583279090	9530	9530	9530	9530	1
450	20241217	141900	2583269560	9540	9540	9540	9540	119
451	20241217	141800	2582134300	9550	9550	9550	9550	100
452	20241217	141700	2581179300	9540	9520	9540	9520	911
453	20241217	141600	2572498440	9520	9520	9540	9520	211
454	20241217	141500	2570489700	9520	9520	9530	9510	1100
455	20241217	141400	2560008800	9500	9500	9500	9500	150
456	20241217	141300	2558583800	9500	9520	9520	9500	389
457	20241217	141200	2554888280	9510	9500	9520	9500	590
458	20241217	141100	2549280280	9520	9510	9520	9500	2477
459	20241217	141000	2525739580	9510	9510	9510	9510	201
460	20241217	140900	2523828070	9520	9530	9540	9520	419
461	20241217	140800	2519836290	9530	9540	9540	9530	9
462	20241217	140700	2519750450	9540	9530	9540	9530	6
463	20241217	140600	2519693260	9530	9530	9530	9520	770
464	20241217	140500	2512355560	9530	9520	9530	9520	281
465	20241217	140400	2509677680	9530	9530	9530	9530	97
466	20241217	140300	2508753270	9530	9530	9530	9530	0
467	20241217	140200	2508753270	9530	9530	9530	9530	54
468	20241217	140100	2508238650	9530	9530	9530	9530	247
469	20241217	140000	2505884740	9530	9540	9540	9530	250
470	20241217	135900	2503501980	9530	9540	9540	9530	108
471	20241217	135800	2502472660	9540	9520	9540	9510	216
472	20241217	135700	2500413860	9530	9530	9530	9530	1
473	20241217	135600	2500404330	9510	9530	9530	9510	249
474	20241217	135500	2498031380	9540	9540	9540	9540	1
475	20241217	135400	2498021840	9540	9540	9540	9540	173
476	20241217	135300	2496371420	9540	9530	9540	9530	271
477	20241217	135200	2493786600	9530	9530	9530	9530	19
478	20241217	135100	2493605530	9530	9530	9530	9530	0
479	20241217	135000	2493605530	9530	9530	9530	9530	68
480	20241217	134900	2492957490	9530	9500	9530	9500	23
481	20241217	134800	2492738390	9530	9500	9530	9490	1155
482	20241217	134700	2481767830	9490	9520	9530	9490	1966
483	20241217	134600	2463094320	9500	9520	9520	9500	72
484	20241217	134500	2462409810	9540	9510	9540	9510	370
485	20241217	134400	2458888090	9510	9530	9530	9510	60
486	20241217	134300	2458316690	9540	9540	9540	9540	1
487	20241217	134200	2458307150	9510	9520	9520	9510	177
488	20241217	134100	2456623130	9520	9520	9520	9520	10
489	20241217	134000	2456527930	9510	9550	9550	9510	1172
490	20241217	133900	2445362930	9550	9540	9550	9540	493
491	20241217	133800	2440659700	9540	9570	9570	9540	813
492	20241217	133700	2432894180	9570	9550	9570	9550	21
493	20241217	133600	2432693610	9540	9560	9570	9540	2390
494	20241217	133500	2409862100	9560	9570	9570	9550	1170
495	20241217	133400	2398686730	9570	9570	9590	9570	293
496	20241217	133300	2395882500	9600	9590	9600	9550	2055
497	20241217	133200	2376230060	9590	9620	9620	9590	662
498	20241217	133100	2369879330	9620	9620	9630	9620	200
499	20241217	133000	2367955170	9640	9650	9650	9600	122
500	20241217	132900	2366783060	9590	9640	9640	9590	3356
501	20241217	132800	2334559340	9640	9650	9650	9640	274
502	20241217	132700	2331915590	9650	9640	9650	9590	2167
503	20241217	132600	2311026360	9640	9630	9650	9580	909
504	20241217	132500	2302263270	9640	9630	9670	9620	9361
505	20241217	132400	2212023970	9630	9570	9630	9570	3733
506	20241217	132300	2176180700	9570	9580	9580	9570	90
507	20241217	132200	2175319300	9580	9570	9590	9570	574
508	20241217	132100	2169820900	9570	9560	9570	9550	72
509	20241217	132000	2169132470	9580	9570	9580	9560	961
510	20241217	131900	2159934630	9570	9550	9570	9550	1362
511	20241217	131800	2146917280	9520	9520	9520	9520	60
512	20241217	131700	2146346080	9520	9520	9520	9520	1
513	20241217	131600	2146336560	9510	9560	9560	9510	855
514	20241217	131500	2138183150	9570	9570	9570	9560	517
515	20241217	131400	2133240460	9580	9570	9580	9570	269
516	20241217	131300	2130665580	9570	9540	9580	9540	162
517	20241217	131200	2129115020	9550	9550	9590	9550	2896
518	20241217	131100	2101407300	9550	9540	9550	9540	548
519	20241217	131000	2096175060	9540	9540	9540	9530	364
520	20241217	130900	2092702960	9540	9530	9540	9520	1153
521	20241217	130800	2081706410	9530	9510	9530	9510	420
522	20241217	130700	2077704810	9510	9490	9510	9490	333
523	20241217	130600	2074540640	9490	9500	9500	9490	331
524	20241217	130500	2071396190	9500	9500	9510	9500	345
525	20241217	130400	2068118030	9500	9530	9530	9500	185
526	20241217	130300	2066358670	9530	9530	9530	9510	81
527	20241217	130200	2065588260	9530	9490	9540	9480	1618
528	20241217	130100	2050211610	9490	9530	9530	9490	1340
529	20241217	130000	2037479940	9540	9540	9540	9540	188
530	20241217	125900	2035686420	9530	9540	9540	9520	126
531	20241217	125800	2034485650	9560	9530	9560	9530	388
532	20241217	125700	2030779980	9540	9530	9540	9530	204
533	20241217	125600	2028833960	9530	9520	9530	9500	3076
534	20241217	125500	1999593580	9530	9540	9540	9530	439
535	20241217	125400	1995409530	9540	9560	9570	9530	348
536	20241217	125300	1992088820	9570	9530	9580	9530	7218
537	20241217	125200	1923027210	9550	9530	9550	9520	914
538	20241217	125100	1914316480	9530	9500	9530	9490	5659
539	20241217	125000	1860547540	9540	9590	9590	9400	7196
540	20241217	124900	1792301390	9590	9610	9610	9560	4068
541	20241217	124800	1753284370	9610	9650	9680	9610	5720
542	20241217	124700	1698064530	9650	9570	9650	9540	7380
543	20241217	124600	1627200480	9570	9550	9570	9510	561
544	20241217	124500	1621854020	9550	9560	9600	9550	8911
545	20241217	124400	1536455340	9580	9530	9600	9500	10727
546	20241217	124300	1433760740	9520	9530	9530	9490	2857
547	20241217	124200	1406612830	9500	9440	9570	9440	7665
548	20241217	124100	1333725720	9430	9430	9450	9400	11560
549	20241217	124000	1224715770	9430	9400	9430	9400	1983
550	20241217	123900	1206035680	9430	9390	9430	9390	3106
551	20241217	123800	1176847400	9390	9320	9390	9320	4354
552	20241217	123700	1136155010	9320	9310	9320	9300	105
553	20241217	123600	1135176570	9320	9320	9320	9320	0
554	20241217	123500	1135176570	9320	9320	9320	9320	0
555	20241217	123400	1135176570	9320	9330	9330	9280	382
556	20241217	123300	1131613870	9330	9310	9330	9310	1427
557	20241217	123200	1118306470	9310	9310	9310	9310	0
558	20241217	123100	1118306470	9310	9300	9310	9250	811
559	20241217	123000	1110757930	9290	9270	9290	9250	257
560	20241217	122900	1108372690	9270	9280	9280	9270	551
561	20241217	122800	1103264410	9270	9270	9270	9270	103
562	20241217	122700	1102309600	9280	9280	9280	9280	401
563	20241217	122600	1098588320	9290	9280	9290	9270	509
564	20241217	122500	1093869850	9280	9280	9280	9280	10
565	20241217	122400	1093777050	9280	9280	9280	9280	19
566	20241217	122300	1093600730	9270	9270	9280	9270	161
567	20241217	122200	1092107930	9270	9270	9270	9270	155
568	20241217	122100	1090671080	9280	9280	9280	9280	137
569	20241217	122000	1089399720	9290	9290	9290	9290	102
570	20241217	121900	1088452140	9300	9300	9300	9300	269
571	20241217	121800	1085950440	9310	9310	9310	9300	357
572	20241217	121700	1082627070	9310	9310	9310	9310	101
573	20241217	121600	1081686760	9310	9300	9310	9300	499
574	20241217	121500	1077041570	9320	9300	9320	9300	318
575	20241217	121400	1074083250	9300	9300	9300	9300	300
576	20241217	121300	1071293250	9300	9300	9300	9300	1
577	20241217	121200	1071283950	9300	9300	9300	9300	0
578	20241217	121100	1071283950	9300	9290	9310	9290	1174
579	20241217	121000	1060363320	9290	9270	9290	9270	6
580	20241217	120900	1060307680	9300	9300	9300	9300	1170
581	20241217	120800	1049426680	9320	9300	9320	9300	2659
582	20241217	120700	1024696900	9310	9290	9310	9260	1868
583	20241217	120600	1007324910	9290	9290	9300	9290	784
584	20241217	120500	1000040480	9290	9270	9300	9270	3630
585	20241217	120400	966332640	9280	9260	9280	9200	1259
586	20241217	120300	954666880	9250	9220	9250	9220	1353
587	20241217	120200	942166930	9230	9230	9230	9230	4
588	20241217	120100	942130010	9160	9160	9160	9160	28
589	20241217	120000	941873530	9230	9230	9230	9230	2
590	20241217	115900	941855070	9230	9230	9230	9230	641
591	20241217	115800	935938640	9230	9160	9230	9160	1790
592	20241217	115700	919430370	9200	9200	9200	9200	141
593	20241217	115600	918133170	9210	9210	9210	9210	0
594	20241217	115500	918133170	9210	9210	9210	9210	51
595	20241217	115400	917663460	9210	9210	9210	9210	0
596	20241217	115300	917663460	9210	9140	9210	9140	1265
597	20241217	115200	906024520	9140	9140	9140	9140	1
598	20241217	115100	906015380	9140	9140	9140	9140	0
599	20241217	115000	906015380	9140	9190	9190	9140	400
600	20241217	114900	902352050	9170	9170	9170	9170	130
601	20241217	114800	901159950	9160	9190	9190	9160	1300
602	20241217	114700	889248160	9190	9190	9190	9190	0
603	20241217	114600	889248160	9190	9170	9190	9170	709
604	20241217	114500	882736490	9200	9200	9200	9200	0
605	20241217	114400	882736490	9200	9200	9200	9200	1080
606	20241217	114300	872800490	9200	9170	9200	9170	3
607	20241217	114200	872772950	9200	9200	9200	9200	1000
608	20241217	114100	863572950	9170	9170	9170	9170	100
609	20241217	114000	862655950	9170	9170	9170	9170	200
610	20241217	113900	860821950	9170	9170	9170	9170	151
611	20241217	113800	859437280	9170	9170	9170	9170	0
612	20241217	113700	859437280	9170	9170	9170	9170	121
613	20241217	113600	858327710	9220	9220	9220	9220	997
614	20241217	113500	849135370	9220	9200	9220	9190	1170
615	20241217	113400	838369410	9180	9180	9200	9180	1192
616	20241217	113300	827406050	9210	9170	9210	9170	1928
617	20241217	113200	809669970	9160	9160	9160	9160	1189
618	20241217	113100	798778730	9160	9160	9160	9160	1
619	20241217	113000	798769570	9140	9140	9140	9140	0
620	20241217	112900	798769570	9140	9150	9150	9140	1105
621	20241217	112800	788659870	9150	9110	9150	9110	2173
622	20241217	112700	768783090	9120	9120	9120	9120	9
623	20241217	112600	768701010	9120	9120	9120	9120	2
624	20241217	112500	768682770	9110	9100	9110	9100	9
625	20241217	112400	768600800	9100	9100	9100	9100	0
626	20241217	112300	768600800	9100	9100	9100	9100	2
627	20241217	112200	768582600	9110	9110	9110	9110	5
628	20241217	112100	768537050	9110	9110	9110	9110	0
629	20241217	112000	768537050	9110	9110	9110	9110	0
630	20241217	111900	768537050	9110	9090	9110	9090	518
631	20241217	111800	763818090	9100	9100	9100	9100	713
632	20241217	111700	757329790	9100	9090	9100	9090	447
633	20241217	111600	753263090	9100	9120	9120	9060	4007
634	20241217	111500	716899860	9120	9090	9120	9090	304
635	20241217	111400	714136470	9080	9090	9090	9080	924
636	20241217	111300	705745980	9090	9130	9130	9080	5858
637	20241217	111200	652378260	9130	9130	9130	9130	0
638	20241217	111100	652378260	9130	9150	9150	9130	801
639	20241217	111000	645065110	9150	9150	9150	9150	3
640	20241217	110900	645037660	9150	9150	9150	9150	0
641	20241217	110800	645037660	9150	9150	9150	9150	0
642	20241217	110700	645037660	9150	9160	9160	9130	1005
643	20241217	110600	635841980	9130	9150	9150	9130	174
644	20241217	110500	634251930	9150	9150	9150	9150	1466
645	20241217	110400	620838030	9150	9150	9150	9150	109
646	20241217	110300	619840680	9150	9150	9150	9150	11
647	20241217	110200	619740030	9140	9140	9140	9140	0
648	20241217	110100	619740030	9140	9140	9160	9130	1084
649	20241217	110000	609835340	9150	9150	9150	9150	1214
650	20241217	105900	598727240	9140	9140	9140	9140	198
651	20241217	105800	596917520	9140	9150	9150	9140	174
652	20241217	105700	595327040	9150	9140	9150	9140	177
653	20241217	105600	593708080	9150	9150	9150	9150	0
654	20241217	105500	593708080	9150	9150	9150	9150	101
655	20241217	105400	592783930	9140	9140	9140	9140	20
656	20241217	105300	592601130	9140	9140	9140	9140	501
657	20241217	105200	588021990	9120	9130	9140	9120	618
658	20241217	105100	582378700	9140	9140	9140	9140	557
659	20241217	105000	577287720	9140	9140	9140	9140	73
660	20241217	104900	576620500	9140	9150	9150	9140	225
661	20241217	104800	574563950	9130	9140	9140	9130	272
662	20241217	104700	572080560	9140	9140	9140	9140	0
663	20241217	104600	572080560	9140	9130	9140	9130	9
664	20241217	104500	571998320	9130	9130	9130	9130	796
665	20241217	104400	564730840	9150	9150	9150	9150	1
666	20241217	104300	564721690	9120	9120	9120	9120	17
667	20241217	104200	564566650	9120	9120	9120	9120	0
668	20241217	104100	564566650	9120	9120	9120	9120	0
669	20241217	104000	564566650	9120	9120	9120	9120	45
670	20241217	103900	564156250	9160	9130	9160	9120	177
671	20241217	103800	562540370	9130	9130	9130	9130	0
672	20241217	103700	562540370	9130	9130	9130	9130	20
673	20241217	103600	562357770	9120	9120	9120	9120	51
674	20241217	103500	561892650	9120	9120	9120	9120	51
675	20241217	103400	561427530	9120	9120	9120	9120	103
676	20241217	103300	560488170	9120	9120	9120	9120	84
677	20241217	103200	559722090	9160	9160	9160	9160	1
678	20241217	103100	559712930	9120	9130	9130	9120	1200
679	20241217	103000	548768110	9130	9130	9130	9130	20
680	20241217	102900	548585510	9130	9130	9130	9130	1185
681	20241217	102800	537766460	9130	9140	9140	9130	444
682	20241217	102700	533712080	9140	9130	9140	9130	808
683	20241217	102600	526334960	9130	9130	9130	9130	0
684	20241217	102500	526334960	9130	9130	9130	9130	143
685	20241217	102400	525029370	9130	9150	9150	9130	1254
686	20241217	102300	513578500	9160	9160	9160	9160	0
687	20241217	102200	513578500	9160	9160	9160	9160	319
688	20241217	102100	510656460	9170	9170	9170	9170	34
689	20241217	102000	510344680	9170	9170	9170	9170	1
690	20241217	101900	510335510	9160	9160	9160	9160	291
691	20241217	101800	507669950	9170	9150	9170	9150	50
692	20241217	101700	507211950	9140	9140	9140	9140	40
693	20241217	101600	506846350	9130	9120	9130	9120	829
694	20241217	101500	499284560	9130	9130	9140	9120	405
695	20241217	101400	495586870	9130	9150	9150	9130	4158
696	20241217	101300	457579980	9150	9150	9150	9150	3
697	20241217	101200	457552530	9190	9190	9190	9190	1
698	20241217	101100	457543340	9150	9150	9150	9150	0
699	20241217	101000	457543340	9150	9150	9190	9150	275
700	20241217	100900	455026550	9160	9160	9160	9160	47
701	20241217	100800	454596030	9160	9180	9190	9160	433
702	20241217	100700	450618840	9170	9150	9170	9150	662
703	20241217	100600	444548340	9160	9160	9160	9160	7
704	20241217	100500	444484220	9150	9150	9150	9150	50
705	20241217	100400	444026720	9150	9150	9160	9150	428
706	20241217	100300	440110510	9150	9150	9150	9150	100
707	20241217	100200	439195510	9150	9150	9150	9150	180
708	20241217	100100	437548510	9160	9170	9170	9140	1883
709	20241217	100000	420314550	9180	9180	9180	9180	1
710	20241217	095900	420305370	9170	9170	9170	9170	593
711	20241217	095800	414867560	9170	9170	9180	9160	216
712	20241217	095700	412886010	9160	9160	9160	9160	182
713	20241217	095600	411218890	9160	9160	9160	9160	20
714	20241217	095500	411035690	9180	9150	9180	9150	18
715	20241217	095400	410870540	9180	9180	9180	9180	0
716	20241217	095300	410870540	9180	9180	9180	9180	1
717	20241217	095200	410861360	9150	9150	9150	9150	1
718	20241217	095100	410852210	9160	9160	9160	9160	10
719	20241217	095000	410760610	9180	9180	9180	9180	2
720	20241217	094900	410742250	9150	9160	9160	9150	373
721	20241217	094800	407329190	9170	9160	9170	9150	2176
722	20241217	094700	387398540	9160	9170	9170	9160	97
723	20241217	094600	386509800	9170	9160	9180	9160	433
724	20241217	094500	382538190	9160	9190	9190	9160	1672
725	20241217	094400	367206060	9190	9200	9200	9190	605
726	20241217	094300	361646060	9200	9190	9200	9180	244
727	20241217	094200	359405210	9200	9190	9200	9190	27
728	20241217	094100	359156960	9200	9200	9200	9200	30
729	20241217	094000	358880960	9200	9210	9220	9180	175
730	20241217	093900	357269480	9210	9210	9210	9200	209
731	20241217	093800	355344790	9210	9180	9210	9180	267
732	20241217	093700	352892850	9190	9200	9200	9190	123
733	20241217	093600	351761470	9190	9190	9200	9190	580
734	20241217	093500	346430260	9200	9200	9200	9200	0
735	20241217	093400	346430260	9200	9180	9200	9180	277
736	20241217	093300	343881900	9190	9180	9190	9180	435
737	20241217	093200	339887750	9190	9170	9190	9160	176
738	20241217	093100	338274160	9190	9150	9190	9150	65
739	20241217	093000	337677270	9190	9150	9190	9150	119
740	20241217	092900	336587660	9190	9190	9200	9190	46
741	20241217	092800	336164600	9200	9160	9210	9160	204
742	20241217	092700	334295870	9210	9140	9210	9140	475
743	20241217	092600	329954110	9140	9150	9150	9140	515
744	20241217	092500	325247000	9170	9160	9170	9140	10339
745	20241217	092400	230645160	9170	9170	9210	9150	180
746	20241217	092300	228995930	9150	9200	9220	9150	3704
747	20241217	092200	195027350	9230	9210	9230	9200	469
748	20241217	092100	190712240	9240	9220	9240	9200	436
749	20241217	092000	186695940	9220	9210	9240	9200	1652
750	20241217	091900	171494940	9240	9240	9240	9210	191
751	20241217	091800	169735170	9250	9220	9250	9200	936
752	20241217	091700	161100120	9230	9230	9250	9230	1002
753	20241217	091600	151851640	9250	9240	9250	9240	1002
754	20241217	091500	142593150	9250	9250	9260	9240	1208
755	20241217	091400	131430480	9260	9240	9260	9240	247
756	20241217	091300	129148080	9210	9230	9240	9210	780
757	20241217	091200	121951760	9240	9210	9240	9210	429
758	20241217	091100	117994340	9210	9190	9210	9190	33
759	20241217	091000	117691050	9220	9180	9230	9180	980
760	20241217	090900	108689250	9230	9200	9230	9190	113
761	20241217	090800	107650690	9180	9170	9180	9160	1086
762	20241217	090700	97691870	9180	9180	9180	9180	709
763	20241217	090600	91183250	9180	9180	9180	9180	272
764	20241217	090500	88686290	9180	9220	9220	9180	179
765	20241217	090400	87040870	9220	9180	9220	9170	756
766	20241217	090300	80090620	9170	9260	9260	9160	2352
767	20241217	090200	58442740	9270	9270	9320	9240	4453
768	20241217	090100	17248390	9320	9290	9350	9280	587
769	20241217	090000	11773750	9290	9300	9300	9290	1266