KissMeData/474170/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	215200	9122506980	9750	9750	9750	9750	27633
3	20241224	215100	9122506980	9750	9750	9750	9750	0
4	20241224	215000	9122506980	9750	9750	9750	9750	0
5	20241224	214900	9122506980	9750	9750	9750	9750	0
6	20241224	214800	9122506980	9750	9750	9750	9750	0
7	20241224	214700	9122506980	9750	9750	9750	9750	0
8	20241224	214600	9122506980	9750	9750	9750	9750	0
9	20241224	214500	9122506980	9750	9750	9750	9750	0
10	20241224	214400	9122506980	9750	9750	9750	9750	0
11	20241224	214300	9122506980	9750	9750	9750	9750	0
12	20241224	214200	9122506980	9750	9750	9750	9750	0
13	20241224	214100	9122506980	9750	9750	9750	9750	0
14	20241224	214000	9122506980	9750	9750	9750	9750	0
15	20241224	213900	9122506980	9750	9750	9750	9750	0
16	20241224	213800	9122506980	9750	9750	9750	9750	0
17	20241224	213700	9122506980	9750	9750	9750	9750	0
18	20241224	213600	9122506980	9750	9750	9750	9750	0
19	20241224	213500	9122506980	9750	9750	9750	9750	0
20	20241224	213400	9122506980	9750	9750	9750	9750	0
21	20241224	213300	9122506980	9750	9750	9750	9750	0
22	20241224	213200	9122506980	9750	9750	9750	9750	0
23	20241224	213100	9122506980	9750	9750	9750	9750	0
24	20241224	213000	9122506980	9750	9750	9750	9750	0
25	20241224	212900	9122506980	9750	9750	9750	9750	0
26	20241224	212800	9122506980	9750	9750	9750	9750	0
27	20241224	212700	9122506980	9750	9750	9750	9750	0
28	20241224	212600	9122506980	9750	9750	9750	9750	0
29	20241224	212500	9122506980	9750	9750	9750	9750	0
30	20241224	212400	9122506980	9750	9750	9750	9750	0
31	20241224	212300	9122506980	9750	9750	9750	9750	0
32	20241224	212200	9122506980	9750	9750	9750	9750	27633
33	20241224	212100	9122506980	9750	9750	9750	9750	0
34	20241224	212000	9122506980	9750	9750	9750	9750	0
35	20241224	211900	9122506980	9750	9750	9750	9750	0
36	20241224	211800	9122506980	9750	9750	9750	9750	0
37	20241224	211700	9122506980	9750	9750	9750	9750	0
38	20241224	211600	9122506980	9750	9750	9750	9750	0
39	20241224	211500	9122506980	9750	9750	9750	9750	0
40	20241224	211400	9122506980	9750	9750	9750	9750	0
41	20241224	211300	9122506980	9750	9750	9750	9750	0
42	20241224	211200	9122506980	9750	9750	9750	9750	0
43	20241224	211100	9122506980	9750	9750	9750	9750	0
44	20241224	211000	9122506980	9750	9750	9750	9750	0
45	20241224	210900	9122506980	9750	9750	9750	9750	0
46	20241224	210800	9122506980	9750	9750	9750	9750	0
47	20241224	210700	9122506980	9750	9750	9750	9750	0
48	20241224	210600	9122506980	9750	9750	9750	9750	0
49	20241224	210500	9122506980	9750	9750	9750	9750	0
50	20241224	210400	9122506980	9750	9750	9750	9750	0
51	20241224	210300	9122506980	9750	9750	9750	9750	0
52	20241224	210200	9122506980	9750	9750	9750	9750	0
53	20241224	210100	9122506980	9750	9750	9750	9750	0
54	20241224	210000	9122506980	9750	9750	9750	9750	0
55	20241224	205900	9122506980	9750	9750	9750	9750	0
56	20241224	205800	9122506980	9750	9750	9750	9750	0
57	20241224	205700	9122506980	9750	9750	9750	9750	0
58	20241224	205600	9122506980	9750	9750	9750	9750	0
59	20241224	205500	9122506980	9750	9750	9750	9750	0
60	20241224	205400	9122506980	9750	9750	9750	9750	0
61	20241224	205300	9122506980	9750	9750	9750	9750	0
62	20241224	205200	9122506980	9750	9750	9750	9750	27633
63	20241224	205100	9122506980	9750	9750	9750	9750	0
64	20241224	205000	9122506980	9750	9750	9750	9750	0
65	20241224	204900	9122506980	9750	9750	9750	9750	0
66	20241224	204800	9122506980	9750	9750	9750	9750	0
67	20241224	204700	9122506980	9750	9750	9750	9750	0
68	20241224	204600	9122506980	9750	9750	9750	9750	0
69	20241224	204500	9122506980	9750	9750	9750	9750	0
70	20241224	204400	9122506980	9750	9750	9750	9750	0
71	20241224	204300	9122506980	9750	9750	9750	9750	0
72	20241224	204200	9122506980	9750	9750	9750	9750	0
73	20241224	204100	9122506980	9750	9750	9750	9750	0
74	20241224	204000	9122506980	9750	9750	9750	9750	0
75	20241224	203900	9122506980	9750	9750	9750	9750	0
76	20241224	203800	9122506980	9750	9750	9750	9750	0
77	20241224	203700	9122506980	9750	9750	9750	9750	0
78	20241224	203600	9122506980	9750	9750	9750	9750	0
79	20241224	203500	9122506980	9750	9750	9750	9750	0
80	20241224	203400	9122506980	9750	9750	9750	9750	0
81	20241224	203300	9122506980	9750	9750	9750	9750	0
82	20241224	203200	9122506980	9750	9750	9750	9750	0
83	20241224	203100	9122506980	9750	9750	9750	9750	0
84	20241224	203000	9122506980	9750	9750	9750	9750	0
85	20241224	202900	9122506980	9750	9750	9750	9750	0
86	20241224	202800	9122506980	9750	9750	9750	9750	0
87	20241224	202700	9122506980	9750	9750	9750	9750	0
88	20241224	202600	9122506980	9750	9750	9750	9750	0
89	20241224	202500	9122506980	9750	9750	9750	9750	0
90	20241224	202400	9122506980	9750	9750	9750	9750	0
91	20241224	202300	9122506980	9750	9750	9750	9750	0
92	20241224	202200	9122506980	9750	9750	9750	9750	27633
93	20241224	202100	9122506980	9750	9750	9750	9750	0
94	20241224	202000	9122506980	9750	9750	9750	9750	0
95	20241224	201900	9122506980	9750	9750	9750	9750	0
96	20241224	201800	9122506980	9750	9750	9750	9750	0
97	20241224	201700	9122506980	9750	9750	9750	9750	0
98	20241224	201600	9122506980	9750	9750	9750	9750	0
99	20241224	201500	9122506980	9750	9750	9750	9750	0
100	20241224	201400	9122506980	9750	9750	9750	9750	0
101	20241224	201300	9122506980	9750	9750	9750	9750	0
102	20241224	201200	9122506980	9750	9750	9750	9750	0
103	20241224	201100	9122506980	9750	9750	9750	9750	0
104	20241224	201000	9122506980	9750	9750	9750	9750	0
105	20241224	200900	9122506980	9750	9750	9750	9750	0
106	20241224	200800	9122506980	9750	9750	9750	9750	0
107	20241224	200700	9122506980	9750	9750	9750	9750	0
108	20241224	200600	9122506980	9750	9750	9750	9750	0
109	20241224	200500	9122506980	9750	9750	9750	9750	0
110	20241224	200400	9122506980	9750	9750	9750	9750	0
111	20241224	200300	9122506980	9750	9750	9750	9750	0
112	20241224	200200	9122506980	9750	9750	9750	9750	0
113	20241224	200100	9122506980	9750	9750	9750	9750	0
114	20241224	200000	9122506980	9750	9750	9750	9750	0
115	20241224	195900	9122506980	9750	9750	9750	9750	0
116	20241224	195800	9122506980	9750	9750	9750	9750	0
117	20241224	195700	9122506980	9750	9750	9750	9750	0
118	20241224	195600	9122506980	9750	9750	9750	9750	0
119	20241224	195500	9122506980	9750	9750	9750	9750	0
120	20241224	195400	9122506980	9750	9750	9750	9750	0
121	20241224	195300	9122506980	9750	9750	9750	9750	0
122	20241224	195200	9122506980	9750	9750	9750	9750	27633
123	20241224	195100	9122506980	9750	9750	9750	9750	0
124	20241224	195000	9122506980	9750	9750	9750	9750	0
125	20241224	194900	9122506980	9750	9750	9750	9750	0
126	20241224	194800	9122506980	9750	9750	9750	9750	0
127	20241224	194700	9122506980	9750	9750	9750	9750	0
128	20241224	194600	9122506980	9750	9750	9750	9750	0
129	20241224	194500	9122506980	9750	9750	9750	9750	0
130	20241224	194400	9122506980	9750	9750	9750	9750	0
131	20241224	194300	9122506980	9750	9750	9750	9750	0
132	20241224	194200	9122506980	9750	9750	9750	9750	0
133	20241224	194100	9122506980	9750	9750	9750	9750	0
134	20241224	194000	9122506980	9750	9750	9750	9750	0
135	20241224	193900	9122506980	9750	9750	9750	9750	0
136	20241224	193800	9122506980	9750	9750	9750	9750	0
137	20241224	193700	9122506980	9750	9750	9750	9750	0
138	20241224	193600	9122506980	9750	9750	9750	9750	0
139	20241224	193500	9122506980	9750	9750	9750	9750	0
140	20241224	193400	9122506980	9750	9750	9750	9750	0
141	20241224	193300	9122506980	9750	9750	9750	9750	0
142	20241224	193200	9122506980	9750	9750	9750	9750	0
143	20241224	193100	9122506980	9750	9750	9750	9750	0
144	20241224	193000	9122506980	9750	9750	9750	9750	0
145	20241224	192900	9122506980	9750	9750	9750	9750	0
146	20241224	192800	9122506980	9750	9750	9750	9750	0
147	20241224	192700	9122506980	9750	9750	9750	9750	0
148	20241224	192600	9122506980	9750	9750	9750	9750	0
149	20241224	192500	9122506980	9750	9750	9750	9750	0
150	20241224	192400	9122506980	9750	9750	9750	9750	0
151	20241224	192300	9122506980	9750	9750	9750	9750	0
152	20241224	192200	9122506980	9750	9750	9750	9750	27633
153	20241224	192100	9122506980	9750	9750	9750	9750	0
154	20241224	192000	9122506980	9750	9750	9750	9750	0
155	20241224	191900	9122506980	9750	9750	9750	9750	0
156	20241224	191800	9122506980	9750	9750	9750	9750	0
157	20241224	191700	9122506980	9750	9750	9750	9750	0
158	20241224	191600	9122506980	9750	9750	9750	9750	0
159	20241224	191500	9122506980	9750	9750	9750	9750	0
160	20241224	191400	9122506980	9750	9750	9750	9750	0
161	20241224	191300	9122506980	9750	9750	9750	9750	0
162	20241224	191200	9122506980	9750	9750	9750	9750	0
163	20241224	191100	9122506980	9750	9750	9750	9750	0
164	20241224	191000	9122506980	9750	9750	9750	9750	0
165	20241224	190900	9122506980	9750	9750	9750	9750	0
166	20241224	190800	9122506980	9750	9750	9750	9750	0
167	20241224	190700	9122506980	9750	9750	9750	9750	0
168	20241224	190600	9122506980	9750	9750	9750	9750	0
169	20241224	190500	9122506980	9750	9750	9750	9750	0
170	20241224	190400	9122506980	9750	9750	9750	9750	0
171	20241224	190300	9122506980	9750	9750	9750	9750	0
172	20241224	190200	9122506980	9750	9750	9750	9750	0
173	20241224	190100	9122506980	9750	9750	9750	9750	0
174	20241224	190000	9122506980	9750	9750	9750	9750	0
175	20241224	185900	9122506980	9750	9750	9750	9750	0
176	20241224	185800	9122506980	9750	9750	9750	9750	0
177	20241224	185700	9122506980	9750	9750	9750	9750	0
178	20241224	185600	9122506980	9750	9750	9750	9750	0
179	20241224	185500	9122506980	9750	9750	9750	9750	0
180	20241224	185400	9122506980	9750	9750	9750	9750	0
181	20241224	185300	9122506980	9750	9750	9750	9750	0
182	20241224	185200	9122506980	9750	9750	9750	9750	27633
183	20241224	185100	9122506980	9750	9750	9750	9750	0
184	20241224	185000	9122506980	9750	9750	9750	9750	0
185	20241224	184900	9122506980	9750	9750	9750	9750	0
186	20241224	184800	9122506980	9750	9750	9750	9750	0
187	20241224	184700	9122506980	9750	9750	9750	9750	0
188	20241224	184600	9122506980	9750	9750	9750	9750	0
189	20241224	184500	9122506980	9750	9750	9750	9750	0
190	20241224	184400	9122506980	9750	9750	9750	9750	0
191	20241224	184300	9122506980	9750	9750	9750	9750	0
192	20241224	184200	9122506980	9750	9750	9750	9750	0
193	20241224	184100	9122506980	9750	9750	9750	9750	0
194	20241224	184000	9122506980	9750	9750	9750	9750	0
195	20241224	183900	9122506980	9750	9750	9750	9750	0
196	20241224	183800	9122506980	9750	9750	9750	9750	0
197	20241224	183700	9122506980	9750	9750	9750	9750	0
198	20241224	183600	9122506980	9750	9750	9750	9750	0
199	20241224	183500	9122506980	9750	9750	9750	9750	0
200	20241224	183400	9122506980	9750	9750	9750	9750	0
201	20241224	183300	9122506980	9750	9750	9750	9750	0
202	20241224	183200	9122506980	9750	9750	9750	9750	0
203	20241224	183100	9122506980	9750	9750	9750	9750	0
204	20241224	183000	9122506980	9750	9750	9750	9750	0
205	20241224	182900	9122506980	9750	9750	9750	9750	0
206	20241224	182800	9122506980	9750	9750	9750	9750	0
207	20241224	182700	9122506980	9750	9750	9750	9750	0
208	20241224	182600	9122506980	9750	9750	9750	9750	0
209	20241224	182500	9122506980	9750	9750	9750	9750	0
210	20241224	182400	9122506980	9750	9750	9750	9750	0
211	20241224	182300	9122506980	9750	9750	9750	9750	0
212	20241224	182200	9122506980	9750	9750	9750	9750	27633
213	20241224	182100	9122506980	9750	9750	9750	9750	0
214	20241224	182000	9122506980	9750	9750	9750	9750	0
215	20241224	181900	9122506980	9750	9750	9750	9750	0
216	20241224	181800	9122506980	9750	9750	9750	9750	0
217	20241224	181700	9122506980	9750	9750	9750	9750	0
218	20241224	181600	9122506980	9750	9750	9750	9750	0
219	20241224	181500	9122506980	9750	9750	9750	9750	0
220	20241224	181400	9122506980	9750	9750	9750	9750	0
221	20241224	181300	9122506980	9750	9750	9750	9750	0
222	20241224	181200	9122506980	9750	9750	9750	9750	0
223	20241224	181100	9122506980	9750	9750	9750	9750	0
224	20241224	181000	9122506980	9750	9750	9750	9750	0
225	20241224	180900	9122506980	9750	9750	9750	9750	0
226	20241224	180800	9122506980	9750	9750	9750	9750	0
227	20241224	180700	9122506980	9750	9750	9750	9750	0
228	20241224	180600	9122506980	9750	9750	9750	9750	0
229	20241224	180500	9122506980	9750	9750	9750	9750	0
230	20241224	180400	9122506980	9750	9750	9750	9750	0
231	20241224	180300	9122506980	9750	9750	9750	9750	0
232	20241224	180200	9122506980	9750	9750	9750	9750	0
233	20241224	180100	9122506980	9750	9750	9750	9750	0
234	20241224	180000	9122506980	9750	9750	9750	9750	0
235	20241224	175900	9122506980	9750	9750	9750	9750	0
236	20241224	175800	9122506980	9750	9750	9750	9750	0
237	20241224	175700	9122506980	9750	9750	9750	9750	0
238	20241224	175600	9122506980	9750	9750	9750	9750	0
239	20241224	175500	9122506980	9750	9750	9750	9750	0
240	20241224	175400	9122506980	9750	9750	9750	9750	0
241	20241224	175300	9122506980	9750	9750	9750	9750	0
242	20241224	175200	9122506980	9750	9750	9750	9750	27633
243	20241224	175100	9122506980	9750	9750	9750	9750	0
244	20241224	175000	9122506980	9750	9750	9750	9750	0
245	20241224	174900	9122506980	9750	9750	9750	9750	0
246	20241224	174800	9122506980	9750	9750	9750	9750	0
247	20241224	174700	9122506980	9750	9750	9750	9750	0
248	20241224	174600	9122506980	9750	9750	9750	9750	0
249	20241224	174500	9122506980	9750	9750	9750	9750	0
250	20241224	174400	9122506980	9750	9750	9750	9750	0
251	20241224	174300	9122506980	9750	9750	9750	9750	0
252	20241224	174200	9122506980	9750	9750	9750	9750	0
253	20241224	174100	9122506980	9750	9750	9750	9750	0
254	20241224	174000	9122506980	9750	9750	9750	9750	0
255	20241224	173900	9122506980	9750	9750	9750	9750	0
256	20241224	173800	9122506980	9750	9750	9750	9750	0
257	20241224	173700	9122506980	9750	9750	9750	9750	0
258	20241224	173600	9122506980	9750	9750	9750	9750	0
259	20241224	173500	9122506980	9750	9750	9750	9750	0
260	20241224	173400	9122506980	9750	9750	9750	9750	0
261	20241224	173300	9122506980	9750	9750	9750	9750	0
262	20241224	173200	9122506980	9750	9750	9750	9750	0
263	20241224	173100	9122506980	9750	9750	9750	9750	0
264	20241224	173000	9122506980	9750	9750	9750	9750	0
265	20241224	172900	9122506980	9750	9750	9750	9750	0
266	20241224	172800	9122506980	9750	9750	9750	9750	0
267	20241224	172700	9122506980	9750	9750	9750	9750	0
268	20241224	172600	9122506980	9750	9750	9750	9750	0
269	20241224	172500	9122506980	9750	9750	9750	9750	0
270	20241224	172400	9122506980	9750	9750	9750	9750	0
271	20241224	172300	9122506980	9750	9750	9750	9750	0
272	20241224	172200	9122506980	9750	9750	9750	9750	27633
273	20241224	172100	9122506980	9750	9750	9750	9750	0
274	20241224	172000	9122506980	9750	9750	9750	9750	0
275	20241224	171900	9122506980	9750	9750	9750	9750	0
276	20241224	171800	9122506980	9750	9750	9750	9750	0
277	20241224	171700	9122506980	9750	9750	9750	9750	0
278	20241224	171600	9122506980	9750	9750	9750	9750	0
279	20241224	171500	9122506980	9750	9750	9750	9750	0
280	20241224	171400	9122506980	9750	9750	9750	9750	0
281	20241224	171300	9122506980	9750	9750	9750	9750	0
282	20241224	171200	9122506980	9750	9750	9750	9750	0
283	20241224	171100	9122506980	9750	9750	9750	9750	0
284	20241224	171000	9122506980	9750	9750	9750	9750	0
285	20241224	170900	9122506980	9750	9750	9750	9750	0
286	20241224	170800	9122506980	9750	9750	9750	9750	0
287	20241224	170700	9122506980	9750	9750	9750	9750	0
288	20241224	170600	9122506980	9750	9750	9750	9750	0
289	20241224	170500	9122506980	9750	9750	9750	9750	0
290	20241224	170400	9122506980	9750	9750	9750	9750	0
291	20241224	170300	9122506980	9750	9750	9750	9750	0
292	20241224	170200	9122506980	9750	9750	9750	9750	0
293	20241224	170100	9122506980	9750	9750	9750	9750	0
294	20241224	170000	9122506980	9750	9750	9750	9750	0
295	20241224	165900	9122506980	9750	9750	9750	9750	0
296	20241224	165800	9122506980	9750	9750	9750	9750	0
297	20241224	165700	9122506980	9750	9750	9750	9750	0
298	20241224	165600	9122506980	9750	9750	9750	9750	0
299	20241224	165500	9122506980	9750	9750	9750	9750	0
300	20241224	165400	9122506980	9750	9750	9750	9750	0
301	20241224	165300	9122506980	9750	9750	9750	9750	0
302	20241224	165200	9122506980	9750	9750	9750	9750	27633
303	20241224	165100	9122506980	9750	9750	9750	9750	0
304	20241224	165000	9122506980	9750	9750	9750	9750	0
305	20241224	164900	9122506980	9750	9750	9750	9750	0
306	20241224	164800	9122506980	9750	9750	9750	9750	0
307	20241224	164700	9122506980	9750	9750	9750	9750	0
308	20241224	164600	9122506980	9750	9750	9750	9750	0
309	20241224	164500	9122506980	9750	9750	9750	9750	0
310	20241224	164400	9122506980	9750	9750	9750	9750	0
311	20241224	164300	9122506980	9750	9750	9750	9750	0
312	20241224	164200	9122506980	9750	9750	9750	9750	0
313	20241224	164100	9122506980	9750	9750	9750	9750	0
314	20241224	164000	9122506980	9750	9750	9750	9750	0
315	20241224	163900	9122506980	9750	9750	9750	9750	0
316	20241224	163800	9122506980	9750	9750	9750	9750	0
317	20241224	163700	9122506980	9750	9750	9750	9750	0
318	20241224	163600	9122506980	9750	9750	9750	9750	0
319	20241224	163500	9122506980	9750	9750	9750	9750	0
320	20241224	163400	9122506980	9750	9750	9750	9750	0
321	20241224	163300	9122506980	9750	9750	9750	9750	0
322	20241224	163200	9122506980	9750	9750	9750	9750	0
323	20241224	163100	9122506980	9750	9750	9750	9750	0
324	20241224	163000	9122506980	9750	9750	9750	9750	0
325	20241224	162900	9122506980	9750	9750	9750	9750	0
326	20241224	162800	9122506980	9750	9750	9750	9750	0
327	20241224	162700	9122506980	9750	9750	9750	9750	0
328	20241224	162600	9122506980	9750	9750	9750	9750	0
329	20241224	162500	9122506980	9750	9750	9750	9750	0
330	20241224	162400	9122506980	9750	9750	9750	9750	0
331	20241224	162300	9122506980	9750	9750	9750	9750	0
332	20241224	162200	9122506980	9750	9750	9750	9750	27633
333	20241224	162100	9122506980	9750	9750	9750	9750	0
334	20241224	162000	9122506980	9750	9750	9750	9750	0
335	20241224	161900	9122506980	9750	9750	9750	9750	0
336	20241224	161800	9122506980	9750	9750	9750	9750	0
337	20241224	161700	9122506980	9750	9750	9750	9750	0
338	20241224	161600	9122506980	9750	9750	9750	9750	0
339	20241224	161500	9122506980	9750	9750	9750	9750	0
340	20241224	161400	9122506980	9750	9750	9750	9750	0
341	20241224	161300	9122506980	9750	9750	9750	9750	0
342	20241224	161200	9122506980	9750	9750	9750	9750	0
343	20241224	161100	9122506980	9750	9750	9750	9750	0
344	20241224	161000	9122506980	9750	9750	9750	9750	0
345	20241224	160900	9122506980	9750	9750	9750	9750	0
346	20241224	160800	9122506980	9750	9750	9750	9750	0
347	20241224	160700	9122506980	9750	9750	9750	9750	0
348	20241224	160600	9122506980	9750	9750	9750	9750	0
349	20241224	160500	9122506980	9750	9750	9750	9750	0
350	20241224	160400	9122506980	9750	9750	9750	9750	0
351	20241224	160300	9122506980	9750	9750	9750	9750	0
352	20241224	160200	9122506980	9750	9750	9750	9750	0
353	20241224	160100	9122506980	9750	9750	9750	9750	0
354	20241224	160000	9122506980	9750	9750	9750	9750	0
355	20241224	155900	9122506980	9750	9750	9750	9750	0
356	20241224	155800	9122506980	9750	9750	9750	9750	0
357	20241224	155700	9122506980	9750	9750	9750	9750	0
358	20241224	155600	9122506980	9750	9750	9750	9750	0
359	20241224	155500	9122506980	9750	9750	9750	9750	0
360	20241224	155400	9122506980	9750	9750	9750	9750	0
361	20241224	155300	9122506980	9750	9750	9750	9750	0
362	20241224	155200	9122506980	9750	9750	9750	9750	27633
363	20241224	155100	9122506980	9750	9750	9750	9750	0
364	20241224	155000	9122506980	9750	9750	9750	9750	0
365	20241224	154900	9122506980	9750	9750	9750	9750	0
366	20241224	154800	9122506980	9750	9750	9750	9750	0
367	20241224	154700	9122506980	9750	9750	9750	9750	0
368	20241224	154600	9122506980	9750	9750	9750	9750	0
369	20241224	154500	9122506980	9750	9750	9750	9750	0
370	20241224	154400	9122506980	9750	9750	9750	9750	0
371	20241224	154300	9122506980	9750	9750	9750	9750	0
372	20241224	154200	9122506980	9750	9750	9750	9750	0
373	20241224	154100	9122506980	9750	9750	9750	9750	0
374	20241224	154000	9122506980	9750	9750	9750	9750	0
375	20241224	153900	9122506980	9750	9750	9750	9750	0
376	20241224	153800	9122506980	9750	9750	9750	9750	0
377	20241224	153700	9122506980	9750	9750	9750	9750	0
378	20241224	153600	9122506980	9750	9750	9750	9750	0
379	20241224	153500	9122506980	9750	9750	9750	9750	0
380	20241224	153400	9122506980	9750	9750	9750	9750	0
381	20241224	153300	9122506980	9750	9750	9750	9750	0
382	20241224	153200	9122506980	9750	9750	9750	9750	0
383	20241224	153100	9122506980	9750	9750	9750	9750	0
384	20241224	153000	9122506980	9750	9750	9750	9750	27633
385	20241224	152900	8853085230	9720	9720	9720	9720	0
386	20241224	152800	8853085230	9720	9720	9720	9720	0
387	20241224	152700	8853085230	9720	9720	9720	9720	0
388	20241224	152600	8853085230	9720	9720	9720	9720	0
389	20241224	152500	8853085230	9720	9720	9720	9720	0
390	20241224	152400	8853085230	9720	9720	9720	9720	0
391	20241224	152300	8853085230	9720	9720	9720	9720	0
392	20241224	152200	8853085230	9720	9720	9720	9720	0
393	20241224	152100	8853085230	9720	9720	9720	9720	0
394	20241224	152000	8853085230	9720	9720	9720	9720	0
395	20241224	151900	8853085230	9720	9710	9720	9700	5608
396	20241224	151800	8798652010	9720	9710	9740	9710	3461
397	20241224	151700	8765006330	9720	9740	9740	9700	4144
398	20241224	151600	8724723280	9740	9730	9740	9720	2850
399	20241224	151500	8697000350	9730	9740	9750	9730	2662
400	20241224	151400	8671087790	9730	9760	9760	9730	2029
401	20241224	151300	8651324250	9750	9790	9790	9750	5884
402	20241224	151200	8593938490	9790	9680	9790	9670	19625
403	20241224	151100	8403099610	9690	9700	9720	9680	6557
404	20241224	151000	8339446440	9700	9660	9710	9660	2163
405	20241224	150900	8318493810	9660	9670	9670	9660	1366
406	20241224	150800	8305295680	9680	9660	9680	9660	759
407	20241224	150700	8297955720	9660	9660	9670	9650	1784
408	20241224	150600	8280723520	9660	9670	9670	9660	1407
409	20241224	150500	8267125190	9670	9670	9680	9670	733
410	20241224	150400	8260037000	9680	9670	9680	9670	335
411	20241224	150300	8256797330	9680	9680	9680	9660	1432
412	20241224	150200	8242958930	9680	9660	9680	9650	1314
413	20241224	150100	8230265860	9660	9660	9680	9660	212
414	20241224	150000	8228217760	9690	9690	9690	9660	1561
415	20241224	145900	8213126530	9670	9670	9680	9660	1531
416	20241224	145800	8198313860	9670	9660	9670	9660	363
417	20241224	145700	8194804540	9670	9660	9670	9660	69
418	20241224	145600	8194137670	9670	9650	9670	9650	1203
419	20241224	145500	8182506140	9670	9650	9670	9640	1531
420	20241224	145400	8167727470	9650	9670	9670	9650	950
421	20241224	145300	8158557060	9670	9650	9670	9650	2279
422	20241224	145200	8136548480	9660	9660	9660	9650	994
423	20241224	145100	8126948170	9660	9670	9670	9660	236
424	20241224	145000	8124668310	9670	9650	9670	9650	1630
425	20241224	144900	8108930870	9670	9650	9670	9650	486
426	20241224	144800	8104240940	9670	9650	9670	9650	871
427	20241224	144700	8095833580	9650	9680	9680	9650	3480
428	20241224	144600	8062245580	9680	9660	9680	9650	708
429	20241224	144500	8055408730	9660	9660	9660	9660	1541
430	20241224	144400	8040522670	9680	9660	9680	9660	122
431	20241224	144300	8039343360	9670	9660	9680	9660	147
432	20241224	144200	8037920690	9660	9670	9670	9660	197
433	20241224	144100	8036017210	9670	9660	9680	9660	1979
434	20241224	144000	8016894370	9660	9680	9680	9660	405
435	20241224	143900	8012979720	9680	9690	9690	9670	351
436	20241224	143800	8009583270	9690	9680	9690	9680	421
437	20241224	143700	8005507800	9650	9650	9650	9630	4721
438	20241224	143600	7959998110	9650	9650	9650	9640	316
439	20241224	143500	7956950830	9650	9650	9650	9640	303
440	20241224	143400	7954028250	9650	9670	9680	9640	3868
441	20241224	143300	7916705160	9660	9660	9680	9640	1574
442	20241224	143200	7901518150	9660	9650	9680	9640	293
443	20241224	143100	7898690950	9640	9680	9690	9630	7407
444	20241224	143000	7827177700	9680	9670	9700	9670	581
445	20241224	142900	7821551430	9670	9660	9690	9660	176
446	20241224	142800	7819850930	9680	9680	9680	9650	938
447	20241224	142700	7810777160	9680	9640	9680	9640	1728
448	20241224	142600	7794106320	9640	9640	9660	9630	1452
449	20241224	142500	7780113220	9640	9660	9660	9640	1150
450	20241224	142400	7769012170	9650	9680	9690	9620	12786
451	20241224	142300	7645633580	9660	9670	9670	9660	915
452	20241224	142200	7636792900	9670	9670	9680	9670	72
453	20241224	142100	7636096570	9670	9680	9680	9670	1535
454	20241224	142000	7621250280	9690	9670	9690	9670	467
455	20241224	141900	7616731620	9680	9690	9690	9680	970
456	20241224	141800	7607340170	9700	9700	9700	9690	111
457	20241224	141700	7606263550	9700	9690	9700	9690	738
458	20241224	141600	7599110460	9680	9680	9690	9680	778
459	20241224	141500	7591572730	9680	9690	9690	9670	3730
460	20241224	141400	7555458850	9690	9700	9700	9690	527
461	20241224	141300	7550351610	9700	9700	9700	9690	566
462	20241224	141200	7544866850	9700	9710	9710	9690	2332
463	20241224	141100	7522260610	9710	9700	9710	9700	1003
464	20241224	141000	7512531310	9690	9700	9700	9690	12
465	20241224	140900	7512415010	9690	9720	9720	9690	1920
466	20241224	140800	7493770900	9700	9700	9700	9700	353
467	20241224	140700	7490346800	9720	9700	9720	9690	1882
468	20241224	140600	7472091400	9700	9700	9700	9690	2359
469	20241224	140500	7449209110	9690	9690	9700	9690	383
470	20241224	140400	7445497750	9690	9700	9700	9690	557
471	20241224	140300	7440099150	9700	9700	9700	9690	636
472	20241224	140200	7433935520	9700	9700	9700	9700	26
473	20241224	140100	7433683320	9680	9670	9700	9670	206
474	20241224	140000	7431689890	9670	9690	9690	9670	860
475	20241224	135900	7423360250	9690	9690	9700	9690	279
476	20241224	135800	7420656650	9700	9700	9700	9690	1177
477	20241224	135700	7409241520	9690	9700	9700	9690	2626
478	20241224	135600	7383772020	9700	9700	9700	9700	376
479	20241224	135500	7380124820	9720	9730	9730	9700	3168
480	20241224	135400	7349336400	9740	9740	9740	9730	1279
481	20241224	135300	7336889510	9730	9730	9740	9730	373
482	20241224	135200	7333260120	9730	9740	9740	9730	182
483	20241224	135100	7331488110	9730	9740	9740	9730	689
484	20241224	135000	7324784080	9740	9730	9740	9720	719
485	20241224	134900	7317786170	9730	9710	9730	9700	1556
486	20241224	134800	7302668650	9720	9720	9720	9710	482
487	20241224	134700	7297983730	9720	9710	9720	9710	320
488	20241224	134600	7294876500	9720	9700	9720	9690	527
489	20241224	134500	7289760580	9700	9700	9700	9700	230
490	20241224	134400	7287529580	9700	9680	9700	9680	828
491	20241224	134300	7279503180	9680	9680	9680	9680	101
492	20241224	134200	7278525500	9680	9690	9690	9680	129
493	20241224	134100	7277276700	9690	9690	9690	9690	287
494	20241224	134000	7274495670	9700	9700	9700	9690	623
495	20241224	133900	7268457470	9710	9720	9720	9700	589
496	20241224	133800	7262742150	9710	9700	9720	9700	421
497	20241224	133700	7258654500	9700	9700	9700	9690	220
498	20241224	133600	7256520620	9700	9680	9700	9680	1807
499	20241224	133500	7239012130	9680	9690	9690	9680	105
500	20241224	133400	7237995240	9690	9670	9690	9670	91
501	20241224	133300	7237114410	9680	9680	9680	9670	148
502	20241224	133200	7235682390	9680	9660	9680	9660	581
503	20241224	133100	7230069390	9660	9660	9680	9650	924
504	20241224	133000	7221143430	9660	9670	9670	9660	390
505	20241224	132900	7217375420	9680	9670	9680	9660	770
506	20241224	132800	7209935060	9670	9690	9690	9650	8397
507	20241224	132700	7128843660	9670	9680	9690	9670	657
508	20241224	132600	7122489560	9690	9670	9690	9670	116
509	20241224	132500	7121367290	9670	9670	9680	9660	1228
510	20241224	132400	7109503110	9670	9680	9680	9670	495
511	20241224	132300	7104716430	9680	9670	9680	9660	1087
512	20241224	132200	7094206600	9670	9680	9680	9670	298
513	20241224	132100	7091323890	9680	9710	9710	9670	8946
514	20241224	132000	7004754690	9690	9720	9730	9690	328
515	20241224	131900	7001569990	9730	9730	9730	9730	3
516	20241224	131800	7001540800	9690	9690	9730	9690	433
517	20241224	131700	6997343680	9690	9700	9700	9690	1251
518	20241224	131600	6985221460	9700	9700	9700	9690	255
519	20241224	131500	6982748020	9690	9700	9700	9690	676
520	20241224	131400	6976197310	9700	9700	9700	9690	844
521	20241224	131300	6968018580	9700	9720	9720	9700	1351
522	20241224	131200	6954904420	9720	9710	9730	9710	204
523	20241224	131100	6952921210	9710	9720	9730	9710	324
524	20241224	131000	6949773410	9720	9730	9740	9710	72
525	20241224	130900	6949072910	9720	9700	9750	9700	951
526	20241224	130800	6939826940	9720	9700	9720	9700	691
527	20241224	130700	6933119860	9700	9690	9700	9680	545
528	20241224	130600	6927843820	9690	9690	9720	9690	290
529	20241224	130500	6925030500	9700	9690	9700	9680	2630
530	20241224	130400	6899554980	9700	9700	9700	9690	543
531	20241224	130300	6894288420	9700	9710	9710	9690	1553
532	20241224	130200	6879231090	9690	9680	9700	9680	656
533	20241224	130100	6872875620	9720	9720	9720	9690	4037
534	20241224	130000	6833756190	9720	9700	9720	9690	1213
535	20241224	125900	6821990470	9700	9710	9720	9700	565
536	20241224	125800	6816506490	9730	9710	9730	9690	1570
537	20241224	125700	6801265460	9700	9700	9710	9690	5834
538	20241224	125600	6744691870	9710	9710	9710	9710	1473
539	20241224	125500	6730389040	9710	9730	9730	9700	5635
540	20241224	125400	6675643360	9740	9730	9740	9730	571
541	20241224	125300	6670086560	9730	9750	9750	9730	1480
542	20241224	125200	6655673000	9740	9760	9770	9740	849
543	20241224	125100	6647397780	9770	9760	9770	9760	243
544	20241224	125000	6645026010	9770	9750	9770	9750	1217
545	20241224	124900	6633157960	9760	9750	9760	9750	280
546	20241224	124800	6630427880	9750	9770	9770	9750	23
547	20241224	124700	6630203390	9760	9760	9780	9760	209
548	20241224	124600	6628163460	9770	9760	9770	9750	226
549	20241224	124500	6625956790	9760	9750	9760	9750	15
550	20241224	124400	6625810400	9760	9770	9770	9740	216
551	20241224	124300	6623706200	9770	9760	9770	9740	1879
552	20241224	124200	6605381660	9760	9760	9770	9760	416
553	20241224	124100	6601320650	9760	9770	9770	9760	1144
554	20241224	124000	6590154990	9760	9770	9780	9760	688
555	20241224	123900	6583435750	9780	9770	9780	9770	36
556	20241224	123800	6583083770	9770	9770	9780	9770	49
557	20241224	123700	6582604650	9770	9770	9780	9760	176
558	20241224	123600	6580886690	9790	9760	9790	9760	352
559	20241224	123500	6577447940	9770	9780	9790	9760	551
560	20241224	123400	6572059930	9780	9770	9780	9770	180
561	20241224	123300	6570301080	9770	9780	9780	9770	27
562	20241224	123200	6570037210	9790	9790	9790	9770	664
563	20241224	123100	6563544000	9780	9790	9790	9780	176
564	20241224	123000	6561822120	9780	9780	9790	9770	182
565	20241224	122900	6560041900	9800	9780	9800	9770	2048
566	20241224	122800	6540029920	9790	9800	9800	9790	501
567	20241224	122700	6535121720	9800	9810	9820	9790	2290
568	20241224	122600	6512669970	9810	9800	9820	9800	1700
569	20241224	122500	6496002890	9790	9800	9800	9790	1296
570	20241224	122400	6483311710	9810	9780	9810	9780	2308
571	20241224	122300	6460704210	9770	9750	9780	9750	873
572	20241224	122200	6452180630	9750	9750	9760	9750	321
573	20241224	122100	6449050620	9740	9760	9760	9740	140
574	20241224	122000	6447686420	9760	9730	9760	9730	424
575	20241224	121900	6443552610	9720	9740	9750	9720	988
576	20241224	121800	6433934400	9730	9750	9750	9730	681
577	20241224	121700	6427304120	9750	9750	9760	9750	29
578	20241224	121600	6427021280	9750	9760	9760	9750	187
579	20241224	121500	6425197950	9760	9740	9760	9740	78
580	20241224	121400	6424437670	9740	9760	9770	9740	347
581	20241224	121300	6421055040	9750	9750	9750	9750	48
582	20241224	121200	6420587040	9770	9750	9770	9740	609
583	20241224	121100	6414642710	9750	9770	9770	9750	244
584	20241224	121000	6412260510	9780	9770	9780	9760	524
585	20241224	120900	6407142190	9770	9760	9770	9750	1563
586	20241224	120800	6391880250	9750	9740	9760	9740	290
587	20241224	120700	6389052370	9750	9740	9750	9740	19
588	20241224	120600	6388867250	9750	9760	9760	9740	41
589	20241224	120500	6388467560	9750	9740	9750	9740	193
590	20241224	120400	6386586510	9750	9750	9750	9750	668
591	20241224	120300	6380073510	9750	9750	9770	9750	747
592	20241224	120200	6372785280	9750	9740	9750	9740	221
593	20241224	120100	6370630550	9740	9770	9770	9740	770
594	20241224	120000	6363116480	9770	9740	9770	9740	1096
595	20241224	115900	6352422320	9750	9760	9760	9740	583
596	20241224	115800	6346740870	9750	9760	9760	9750	61
597	20241224	115700	6346145560	9750	9750	9760	9750	144
598	20241224	115600	6344740470	9750	9750	9750	9750	210
599	20241224	115500	6342692970	9750	9760	9760	9750	108
600	20241224	115400	6341638970	9750	9740	9750	9730	764
601	20241224	115300	6334195410	9730	9730	9740	9730	154
602	20241224	115200	6332696890	9730	9730	9730	9730	45
603	20241224	115100	6332259040	9720	9730	9730	9720	73
604	20241224	115000	6331548820	9720	9730	9730	9720	311
605	20241224	114900	6328525800	9740	9740	9740	9720	988
606	20241224	114800	6318911800	9730	9710	9730	9710	1088
607	20241224	114700	6308328080	9710	9720	9730	9710	212
608	20241224	114600	6306267780	9720	9720	9720	9710	582
609	20241224	114500	6300611040	9730	9720	9730	9720	111
610	20241224	114400	6299531020	9730	9730	9730	9720	407
611	20241224	114300	6295571720	9730	9720	9730	9720	10
612	20241224	114200	6295474430	9720	9730	9730	9720	398
613	20241224	114100	6291603820	9720	9730	9730	9720	572
614	20241224	114000	6286038290	9730	9700	9730	9700	835
615	20241224	113900	6277929500	9690	9700	9700	9680	399
616	20241224	113800	6274064460	9700	9680	9700	9670	128
617	20241224	113700	6272824990	9680	9680	9680	9670	693
618	20241224	113600	6266118200	9680	9680	9710	9680	549
619	20241224	113500	6260802930	9680	9670	9680	9670	95
620	20241224	113400	6259883420	9680	9670	9680	9670	488
621	20241224	113300	6255162630	9670	9690	9690	9670	7215
622	20241224	113200	6185356120	9700	9700	9710	9700	260
623	20241224	113100	6182834040	9710	9700	9710	9700	102
624	20241224	113000	6181843890	9700	9700	9710	9700	443
625	20241224	112900	6177546430	9700	9710	9710	9700	389
626	20241224	112800	6173773050	9700	9710	9710	9700	265
627	20241224	112700	6171202420	9710	9730	9730	9710	389
628	20241224	112600	6167423490	9710	9720	9720	9710	509
629	20241224	112500	6162476260	9720	9710	9730	9710	252
630	20241224	112400	6160026300	9710	9730	9730	9710	489
631	20241224	112300	6155271330	9730	9740	9740	9720	225
632	20241224	112200	6153084200	9730	9680	9730	9680	7178
633	20241224	112100	6083428570	9680	9690	9690	9680	203
634	20241224	112000	6081461850	9680	9680	9690	9670	324
635	20241224	111900	6078325590	9680	9670	9680	9670	2162
636	20241224	111800	6057418670	9680	9680	9690	9670	624
637	20241224	111700	6051379630	9680	9670	9690	9670	33
638	20241224	111600	6051060120	9680	9670	9680	9670	162
639	20241224	111500	6049492230	9680	9670	9690	9660	1378
640	20241224	111400	6036160330	9670	9680	9690	9660	264
641	20241224	111300	6033606290	9680	9680	9680	9660	2384
642	20241224	111200	6010569810	9680	9680	9690	9670	961
643	20241224	111100	6001273020	9680	9680	9680	9670	2451
644	20241224	111000	5977552340	9690	9670	9700	9670	1865
645	20241224	110900	5959496660	9680	9690	9690	9670	817
646	20241224	110800	5951583900	9690	9690	9700	9690	280
647	20241224	110700	5948870650	9680	9680	9690	9670	804
648	20241224	110600	5941090940	9680	9680	9700	9680	1270
649	20241224	110500	5928781560	9680	9680	9690	9670	2814
650	20241224	110400	5901554250	9670	9690	9700	9670	1388
651	20241224	110300	5888109200	9690	9690	9700	9680	222
652	20241224	110200	5885957930	9690	9680	9690	9670	305
653	20241224	110100	5883005380	9680	9680	9710	9660	7309
654	20241224	110000	5812302110	9690	9670	9710	9670	1548
655	20241224	105900	5797306710	9670	9670	9720	9660	4567
656	20241224	105800	5753131600	9670	9740	9740	9670	18026
657	20241224	105700	5578292650	9740	9760	9760	9710	752
658	20241224	105600	5570980540	9760	9730	9770	9720	1071
659	20241224	105500	5560566440	9740	9740	9740	9720	1344
660	20241224	105400	5547492540	9740	9750	9770	9740	628
661	20241224	105300	5541375650	9740	9760	9770	9740	3686
662	20241224	105200	5505425780	9770	9760	9770	9760	860
663	20241224	105100	5497031870	9770	9790	9800	9770	790
664	20241224	105000	5489307480	9790	9790	9800	9790	109
665	20241224	104900	5488240190	9800	9790	9820	9790	178
666	20241224	104800	5486494700	9790	9800	9820	9790	399
667	20241224	104700	5482588130	9820	9840	9840	9800	3102
668	20241224	104600	5452162710	9830	9820	9840	9820	1185
669	20241224	104500	5440514490	9820	9810	9820	9800	1128
670	20241224	104400	5429444750	9810	9800	9820	9800	508
671	20241224	104300	5424461730	9800	9760	9810	9760	1124
672	20241224	104200	5413451000	9770	9770	9770	9770	22
673	20241224	104100	5413236060	9770	9770	9790	9770	710
674	20241224	104000	5406299180	9770	9810	9810	9770	1425
675	20241224	103900	5392326810	9800	9770	9800	9760	3930
676	20241224	103800	5353926950	9770	9760	9780	9760	246
677	20241224	103700	5351523300	9760	9760	9780	9750	929
678	20241224	103600	5342454110	9770	9780	9800	9760	1306
679	20241224	103500	5329674490	9770	9750	9770	9740	3126
680	20241224	103400	5299194700	9750	9710	9750	9710	1672
681	20241224	103300	5282924670	9710	9720	9730	9710	2022
682	20241224	103200	5263288150	9730	9710	9730	9710	793
683	20241224	103100	5255586000	9700	9710	9720	9700	516
684	20241224	103000	5250578280	9710	9720	9730	9700	2128
685	20241224	102900	5229922960	9720	9730	9740	9720	362
686	20241224	102800	5226402270	9730	9730	9730	9710	1365
687	20241224	102700	5213131490	9730	9720	9730	9720	621
688	20241224	102600	5207095160	9730	9720	9730	9710	631
689	20241224	102500	5200963050	9730	9740	9740	9730	573
690	20241224	102400	5195386530	9740	9750	9750	9730	355
691	20241224	102300	5191925410	9710	9720	9750	9710	1535
692	20241224	102200	5176973120	9730	9710	9730	9700	1817
693	20241224	102100	5159331550	9710	9740	9740	9710	248
694	20241224	102000	5156919110	9730	9750	9750	9730	524
695	20241224	101900	5151814310	9750	9730	9750	9730	884
696	20241224	101800	5143204120	9730	9710	9730	9700	746
697	20241224	101700	5135962180	9700	9710	9710	9700	421
698	20241224	101600	5131876180	9710	9710	9710	9700	2598
699	20241224	101500	5106667170	9710	9710	9720	9710	1015
700	20241224	101400	5096809510	9720	9720	9730	9720	381
701	20241224	101300	5093106150	9730	9720	9730	9710	3053
702	20241224	101200	5063451980	9720	9720	9730	9700	1039
703	20241224	101100	5053357490	9700	9710	9720	9700	2254
704	20241224	101000	5031483050	9710	9750	9750	9710	3489
705	20241224	100900	4997505060	9750	9740	9760	9740	559
706	20241224	100800	4992057580	9740	9720	9750	9710	771
707	20241224	100700	4984560520	9720	9710	9720	9700	2472
708	20241224	100600	4960560490	9710	9710	9720	9700	1250
709	20241224	100500	4948422960	9720	9710	9720	9710	2167
710	20241224	100400	4927375830	9720	9710	9720	9700	2642
711	20241224	100300	4901730310	9700	9720	9720	9700	13399
712	20241224	100200	4771693810	9720	9750	9750	9720	6144
713	20241224	100100	4711916620	9740	9740	9750	9730	1511
714	20241224	100000	4697207950	9730	9770	9770	9730	1998
715	20241224	095900	4677729890	9750	9790	9790	9750	1133
716	20241224	095800	4666672890	9800	9750	9800	9720	5726
717	20241224	095700	4610920570	9750	9780	9820	9740	28110
718	20241224	095600	4336672790	9790	9800	9860	9750	10244
719	20241224	095500	4236436950	9770	9770	9800	9760	4528
720	20241224	095400	4192149270	9760	9890	9900	9760	10476
721	20241224	095300	4089640830	9900	9820	9910	9770	9205
722	20241224	095200	3999416710	9820	9850	9860	9820	2054
723	20241224	095100	3979205640	9860	9890	9890	9840	4218
724	20241224	095000	3937613890	9890	9910	9910	9880	1403
725	20241224	094900	3923737220	9910	9840	9910	9820	3561
726	20241224	094800	3888570400	9840	9830	9840	9820	1923
727	20241224	094700	3869662760	9830	9840	9850	9830	760
728	20241224	094600	3862184410	9840	9830	9840	9830	1000
729	20241224	094500	3852354340	9840	9880	9890	9840	1952
730	20241224	094400	3833127860	9860	9880	9910	9860	3835
731	20241224	094300	3795208120	9880	9850	9880	9840	2604
732	20241224	094200	3769526850	9850	9850	9850	9840	1140
733	20241224	094100	3758301410	9850	9810	9850	9800	2985
734	20241224	094000	3728966090	9810	9800	9810	9800	1615
735	20241224	093900	3713137680	9800	9770	9830	9760	6379
736	20241224	093800	3650757840	9760	9790	9790	9760	2914
737	20241224	093700	3622271910	9790	9800	9800	9780	545
738	20241224	093600	3616938730	9790	9800	9830	9790	1189
739	20241224	093500	3605286640	9830	9810	9830	9800	1061
740	20241224	093400	3594874270	9800	9810	9840	9790	1320
741	20241224	093300	3581905100	9830	9750	9830	9750	3061
742	20241224	093200	3551902230	9750	9780	9780	9750	7253
743	20241224	093100	3481104960	9770	9780	9790	9760	6041
744	20241224	093000	3422057660	9790	9800	9810	9790	4594
745	20241224	092900	3377046030	9800	9830	9830	9800	2847
746	20241224	092800	3349098920	9830	9830	9860	9810	3993
747	20241224	092700	3309835870	9830	9800	9830	9780	4545
748	20241224	092600	3265293250	9800	9850	9850	9800	1782
749	20241224	092500	3247792200	9830	9830	9860	9830	3678
750	20241224	092400	3211607800	9830	9800	9830	9800	1885
751	20241224	092300	3193091050	9800	9780	9800	9780	3738
752	20241224	092200	3156512230	9780	9780	9790	9780	10906
753	20241224	092100	3049843480	9790	9820	9840	9780	9350
754	20241224	092000	2958228490	9830	9900	9910	9830	8155
755	20241224	091900	2877778360	9890	9890	9910	9880	5723
756	20241224	091800	2821143890	9880	9810	9900	9800	5604
757	20241224	091700	2766050010	9800	9820	9840	9800	5461
758	20241224	091600	2712473860	9840	9850	9860	9800	11180
759	20241224	091500	2602638880	9860	9920	9920	9860	4160
760	20241224	091400	2561487300	9930	9970	9990	9920	5361
761	20241224	091300	2508084460	9980	9890	9980	9870	11904
762	20241224	091200	2390051600	9870	9930	9930	9870	4840
763	20241224	091100	2342176440	9900	9840	9950	9810	12421
764	20241224	091000	2219461300	9840	9800	9850	9780	12104
765	20241224	090900	2100762100	9800	9850	9860	9800	23244
766	20241224	090800	1872556420	9850	9880	9900	9840	7195
767	20241224	090700	1801540450	9850	9900	9930	9850	16430
768	20241224	090600	1639356320	9900	9890	9920	9840	22340
769	20241224	090500	1418945110	9910	9910	9940	9870	13001
770	20241224	090400	1290246730	9910	9930	9930	9880	12665
771	20241224	090300	1164813070	9950	9870	9960	9850	16484
772	20241224	090200	1001555250	9870	9890	9920	9850	20495
773	20241224	090100	799197680	9880	9920	10010	9880	17627
774	20241224	090000	624196530	9890	10010	10010	9850	55818