KissMeData/288330/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	210500	11641672005	4060	4060	4060	4060	32396
3	20241219	210400	11641672005	4060	4060	4060	4060	0
4	20241219	210300	11641672005	4060	4060	4060	4060	0
5	20241219	210200	11641672005	4060	4060	4060	4060	0
6	20241219	210100	11641672005	4060	4060	4060	4060	0
7	20241219	210000	11641672005	4060	4060	4060	4060	0
8	20241219	205900	11641672005	4060	4060	4060	4060	0
9	20241219	205800	11641672005	4060	4060	4060	4060	0
10	20241219	205700	11641672005	4060	4060	4060	4060	0
11	20241219	205600	11641672005	4060	4060	4060	4060	0
12	20241219	205500	11641672005	4060	4060	4060	4060	0
13	20241219	205400	11641672005	4060	4060	4060	4060	0
14	20241219	205300	11641672005	4060	4060	4060	4060	0
15	20241219	205200	11641672005	4060	4060	4060	4060	0
16	20241219	205100	11641672005	4060	4060	4060	4060	0
17	20241219	205000	11641672005	4060	4060	4060	4060	0
18	20241219	204900	11641672005	4060	4060	4060	4060	0
19	20241219	204800	11641672005	4060	4060	4060	4060	0
20	20241219	204700	11641672005	4060	4060	4060	4060	0
21	20241219	204600	11641672005	4060	4060	4060	4060	0
22	20241219	204500	11641672005	4060	4060	4060	4060	0
23	20241219	204400	11641672005	4060	4060	4060	4060	0
24	20241219	204300	11641672005	4060	4060	4060	4060	0
25	20241219	204200	11641672005	4060	4060	4060	4060	0
26	20241219	204100	11641672005	4060	4060	4060	4060	0
27	20241219	204000	11641672005	4060	4060	4060	4060	0
28	20241219	203900	11641672005	4060	4060	4060	4060	0
29	20241219	203800	11641672005	4060	4060	4060	4060	0
30	20241219	203700	11641672005	4060	4060	4060	4060	0
31	20241219	203600	11641672005	4060	4060	4060	4060	0
32	20241219	203500	11641672005	4060	4060	4060	4060	32396
33	20241219	203400	11641672005	4060	4060	4060	4060	0
34	20241219	203300	11641672005	4060	4060	4060	4060	0
35	20241219	203200	11641672005	4060	4060	4060	4060	0
36	20241219	203100	11641672005	4060	4060	4060	4060	0
37	20241219	203000	11641672005	4060	4060	4060	4060	0
38	20241219	202900	11641672005	4060	4060	4060	4060	0
39	20241219	202800	11641672005	4060	4060	4060	4060	0
40	20241219	202700	11641672005	4060	4060	4060	4060	0
41	20241219	202600	11641672005	4060	4060	4060	4060	0
42	20241219	202500	11641672005	4060	4060	4060	4060	0
43	20241219	202400	11641672005	4060	4060	4060	4060	0
44	20241219	202300	11641672005	4060	4060	4060	4060	0
45	20241219	202200	11641672005	4060	4060	4060	4060	0
46	20241219	202100	11641672005	4060	4060	4060	4060	0
47	20241219	202000	11641672005	4060	4060	4060	4060	0
48	20241219	201900	11641672005	4060	4060	4060	4060	0
49	20241219	201800	11641672005	4060	4060	4060	4060	0
50	20241219	201700	11641672005	4060	4060	4060	4060	0
51	20241219	201600	11641672005	4060	4060	4060	4060	0
52	20241219	201500	11641672005	4060	4060	4060	4060	0
53	20241219	201400	11641672005	4060	4060	4060	4060	0
54	20241219	201300	11641672005	4060	4060	4060	4060	0
55	20241219	201200	11641672005	4060	4060	4060	4060	0
56	20241219	201100	11641672005	4060	4060	4060	4060	0
57	20241219	201000	11641672005	4060	4060	4060	4060	0
58	20241219	200900	11641672005	4060	4060	4060	4060	0
59	20241219	200800	11641672005	4060	4060	4060	4060	0
60	20241219	200700	11641672005	4060	4060	4060	4060	0
61	20241219	200600	11641672005	4060	4060	4060	4060	0
62	20241219	200500	11641672005	4060	4060	4060	4060	32396
63	20241219	200400	11641672005	4060	4060	4060	4060	0
64	20241219	200300	11641672005	4060	4060	4060	4060	0
65	20241219	200200	11641672005	4060	4060	4060	4060	0
66	20241219	200100	11641672005	4060	4060	4060	4060	0
67	20241219	200000	11641672005	4060	4060	4060	4060	0
68	20241219	195900	11641672005	4060	4060	4060	4060	0
69	20241219	195800	11641672005	4060	4060	4060	4060	0
70	20241219	195700	11641672005	4060	4060	4060	4060	0
71	20241219	195600	11641672005	4060	4060	4060	4060	0
72	20241219	195500	11641672005	4060	4060	4060	4060	0
73	20241219	195400	11641672005	4060	4060	4060	4060	0
74	20241219	195300	11641672005	4060	4060	4060	4060	0
75	20241219	195200	11641672005	4060	4060	4060	4060	0
76	20241219	195100	11641672005	4060	4060	4060	4060	0
77	20241219	195000	11641672005	4060	4060	4060	4060	0
78	20241219	194900	11641672005	4060	4060	4060	4060	0
79	20241219	194800	11641672005	4060	4060	4060	4060	0
80	20241219	194700	11641672005	4060	4060	4060	4060	0
81	20241219	194600	11641672005	4060	4060	4060	4060	0
82	20241219	194500	11641672005	4060	4060	4060	4060	0
83	20241219	194400	11641672005	4060	4060	4060	4060	0
84	20241219	194300	11641672005	4060	4060	4060	4060	0
85	20241219	194200	11641672005	4060	4060	4060	4060	0
86	20241219	194100	11641672005	4060	4060	4060	4060	0
87	20241219	194000	11641672005	4060	4060	4060	4060	0
88	20241219	193900	11641672005	4060	4060	4060	4060	0
89	20241219	193800	11641672005	4060	4060	4060	4060	0
90	20241219	193700	11641672005	4060	4060	4060	4060	0
91	20241219	193600	11641672005	4060	4060	4060	4060	0
92	20241219	193500	11641672005	4060	4060	4060	4060	32396
93	20241219	193400	11641672005	4060	4060	4060	4060	0
94	20241219	193300	11641672005	4060	4060	4060	4060	0
95	20241219	193200	11641672005	4060	4060	4060	4060	0
96	20241219	193100	11641672005	4060	4060	4060	4060	0
97	20241219	193000	11641672005	4060	4060	4060	4060	0
98	20241219	192900	11641672005	4060	4060	4060	4060	0
99	20241219	192800	11641672005	4060	4060	4060	4060	0
100	20241219	192700	11641672005	4060	4060	4060	4060	0
101	20241219	192600	11641672005	4060	4060	4060	4060	0
102	20241219	192500	11641672005	4060	4060	4060	4060	0
103	20241219	192400	11641672005	4060	4060	4060	4060	0
104	20241219	192300	11641672005	4060	4060	4060	4060	0
105	20241219	192200	11641672005	4060	4060	4060	4060	0
106	20241219	192100	11641672005	4060	4060	4060	4060	0
107	20241219	192000	11641672005	4060	4060	4060	4060	0
108	20241219	191900	11641672005	4060	4060	4060	4060	0
109	20241219	191800	11641672005	4060	4060	4060	4060	0
110	20241219	191700	11641672005	4060	4060	4060	4060	0
111	20241219	191600	11641672005	4060	4060	4060	4060	0
112	20241219	191500	11641672005	4060	4060	4060	4060	0
113	20241219	191400	11641672005	4060	4060	4060	4060	0
114	20241219	191300	11641672005	4060	4060	4060	4060	0
115	20241219	191200	11641672005	4060	4060	4060	4060	0
116	20241219	191100	11641672005	4060	4060	4060	4060	0
117	20241219	191000	11641672005	4060	4060	4060	4060	0
118	20241219	190900	11641672005	4060	4060	4060	4060	0
119	20241219	190800	11641672005	4060	4060	4060	4060	0
120	20241219	190700	11641672005	4060	4060	4060	4060	0
121	20241219	190600	11641672005	4060	4060	4060	4060	0
122	20241219	190500	11641672005	4060	4060	4060	4060	32396
123	20241219	190400	11641672005	4060	4060	4060	4060	0
124	20241219	190300	11641672005	4060	4060	4060	4060	0
125	20241219	190200	11641672005	4060	4060	4060	4060	0
126	20241219	190100	11641672005	4060	4060	4060	4060	0
127	20241219	190000	11641672005	4060	4060	4060	4060	0
128	20241219	185900	11641672005	4060	4060	4060	4060	0
129	20241219	185800	11641672005	4060	4060	4060	4060	0
130	20241219	185700	11641672005	4060	4060	4060	4060	0
131	20241219	185600	11641672005	4060	4060	4060	4060	0
132	20241219	185500	11641672005	4060	4060	4060	4060	0
133	20241219	185400	11641672005	4060	4060	4060	4060	0
134	20241219	185300	11641672005	4060	4060	4060	4060	0
135	20241219	185200	11641672005	4060	4060	4060	4060	0
136	20241219	185100	11641672005	4060	4060	4060	4060	0
137	20241219	185000	11641672005	4060	4060	4060	4060	0
138	20241219	184900	11641672005	4060	4060	4060	4060	0
139	20241219	184800	11641672005	4060	4060	4060	4060	0
140	20241219	184700	11641672005	4060	4060	4060	4060	0
141	20241219	184600	11641672005	4060	4060	4060	4060	0
142	20241219	184500	11641672005	4060	4060	4060	4060	0
143	20241219	184400	11641672005	4060	4060	4060	4060	0
144	20241219	184300	11641672005	4060	4060	4060	4060	0
145	20241219	184200	11641672005	4060	4060	4060	4060	0
146	20241219	184100	11641672005	4060	4060	4060	4060	0
147	20241219	184000	11641672005	4060	4060	4060	4060	0
148	20241219	183900	11641672005	4060	4060	4060	4060	0
149	20241219	183800	11641672005	4060	4060	4060	4060	0
150	20241219	183700	11641672005	4060	4060	4060	4060	0
151	20241219	183600	11641672005	4060	4060	4060	4060	0
152	20241219	183500	11641672005	4060	4060	4060	4060	32396
153	20241219	183400	11641672005	4060	4060	4060	4060	0
154	20241219	183300	11641672005	4060	4060	4060	4060	0
155	20241219	183200	11641672005	4060	4060	4060	4060	0
156	20241219	183100	11641672005	4060	4060	4060	4060	0
157	20241219	183000	11641672005	4060	4060	4060	4060	0
158	20241219	182900	11641672005	4060	4060	4060	4060	0
159	20241219	182800	11641672005	4060	4060	4060	4060	0
160	20241219	182700	11641672005	4060	4060	4060	4060	0
161	20241219	182600	11641672005	4060	4060	4060	4060	0
162	20241219	182500	11641672005	4060	4060	4060	4060	0
163	20241219	182400	11641672005	4060	4060	4060	4060	0
164	20241219	182300	11641672005	4060	4060	4060	4060	0
165	20241219	182200	11641672005	4060	4060	4060	4060	0
166	20241219	182100	11641672005	4060	4060	4060	4060	0
167	20241219	182000	11641672005	4060	4060	4060	4060	0
168	20241219	181900	11641672005	4060	4060	4060	4060	0
169	20241219	181800	11641672005	4060	4060	4060	4060	0
170	20241219	181700	11641672005	4060	4060	4060	4060	0
171	20241219	181600	11641672005	4060	4060	4060	4060	0
172	20241219	181500	11641672005	4060	4060	4060	4060	0
173	20241219	181400	11641672005	4060	4060	4060	4060	0
174	20241219	181300	11641672005	4060	4060	4060	4060	0
175	20241219	181200	11641672005	4060	4060	4060	4060	0
176	20241219	181100	11641672005	4060	4060	4060	4060	0
177	20241219	181000	11641672005	4060	4060	4060	4060	0
178	20241219	180900	11641672005	4060	4060	4060	4060	0
179	20241219	180800	11641672005	4060	4060	4060	4060	0
180	20241219	180700	11641672005	4060	4060	4060	4060	0
181	20241219	180600	11641672005	4060	4060	4060	4060	0
182	20241219	180500	11641672005	4060	4060	4060	4060	32396
183	20241219	180400	11641672005	4060	4060	4060	4060	0
184	20241219	180300	11641672005	4060	4060	4060	4060	0
185	20241219	180200	11641672005	4060	4060	4060	4060	0
186	20241219	180100	11641672005	4060	4060	4060	4060	0
187	20241219	180000	11641672005	4060	4060	4060	4060	0
188	20241219	175900	11641672005	4060	4060	4060	4060	0
189	20241219	175800	11641672005	4060	4060	4060	4060	0
190	20241219	175700	11641672005	4060	4060	4060	4060	0
191	20241219	175600	11641672005	4060	4060	4060	4060	0
192	20241219	175500	11641672005	4060	4060	4060	4060	0
193	20241219	175400	11641672005	4060	4060	4060	4060	0
194	20241219	175300	11641672005	4060	4060	4060	4060	0
195	20241219	175200	11641672005	4060	4060	4060	4060	0
196	20241219	175100	11641672005	4060	4060	4060	4060	0
197	20241219	175000	11641672005	4060	4060	4060	4060	0
198	20241219	174900	11641672005	4060	4060	4060	4060	0
199	20241219	174800	11641672005	4060	4060	4060	4060	0
200	20241219	174700	11641672005	4060	4060	4060	4060	0
201	20241219	174600	11641672005	4060	4060	4060	4060	0
202	20241219	174500	11641672005	4060	4060	4060	4060	0
203	20241219	174400	11641672005	4060	4060	4060	4060	0
204	20241219	174300	11641672005	4060	4060	4060	4060	0
205	20241219	174200	11641672005	4060	4060	4060	4060	0
206	20241219	174100	11641672005	4060	4060	4060	4060	0
207	20241219	174000	11641672005	4060	4060	4060	4060	0
208	20241219	173900	11641672005	4060	4060	4060	4060	0
209	20241219	173800	11641672005	4060	4060	4060	4060	0
210	20241219	173700	11641672005	4060	4060	4060	4060	0
211	20241219	173600	11641672005	4060	4060	4060	4060	0
212	20241219	173500	11641672005	4060	4060	4060	4060	32396
213	20241219	173400	11641672005	4060	4060	4060	4060	0
214	20241219	173300	11641672005	4060	4060	4060	4060	0
215	20241219	173200	11641672005	4060	4060	4060	4060	0
216	20241219	173100	11641672005	4060	4060	4060	4060	0
217	20241219	173000	11641672005	4060	4060	4060	4060	0
218	20241219	172900	11641672005	4060	4060	4060	4060	0
219	20241219	172800	11641672005	4060	4060	4060	4060	0
220	20241219	172700	11641672005	4060	4060	4060	4060	0
221	20241219	172600	11641672005	4060	4060	4060	4060	0
222	20241219	172500	11641672005	4060	4060	4060	4060	0
223	20241219	172400	11641672005	4060	4060	4060	4060	0
224	20241219	172300	11641672005	4060	4060	4060	4060	0
225	20241219	172200	11641672005	4060	4060	4060	4060	0
226	20241219	172100	11641672005	4060	4060	4060	4060	0
227	20241219	172000	11641672005	4060	4060	4060	4060	0
228	20241219	171900	11641672005	4060	4060	4060	4060	0
229	20241219	171800	11641672005	4060	4060	4060	4060	0
230	20241219	171700	11641672005	4060	4060	4060	4060	0
231	20241219	171600	11641672005	4060	4060	4060	4060	0
232	20241219	171500	11641672005	4060	4060	4060	4060	0
233	20241219	171400	11641672005	4060	4060	4060	4060	0
234	20241219	171300	11641672005	4060	4060	4060	4060	0
235	20241219	171200	11641672005	4060	4060	4060	4060	0
236	20241219	171100	11641672005	4060	4060	4060	4060	0
237	20241219	171000	11641672005	4060	4060	4060	4060	0
238	20241219	170900	11641672005	4060	4060	4060	4060	0
239	20241219	170800	11641672005	4060	4060	4060	4060	0
240	20241219	170700	11641672005	4060	4060	4060	4060	0
241	20241219	170600	11641672005	4060	4060	4060	4060	0
242	20241219	170500	11641672005	4060	4060	4060	4060	32396
243	20241219	170400	11641672005	4060	4060	4060	4060	0
244	20241219	170300	11641672005	4060	4060	4060	4060	0
245	20241219	170200	11641672005	4060	4060	4060	4060	0
246	20241219	170100	11641672005	4060	4060	4060	4060	0
247	20241219	170000	11641672005	4060	4060	4060	4060	0
248	20241219	165900	11641672005	4060	4060	4060	4060	0
249	20241219	165800	11641672005	4060	4060	4060	4060	0
250	20241219	165700	11641672005	4060	4060	4060	4060	0
251	20241219	165600	11641672005	4060	4060	4060	4060	0
252	20241219	165500	11641672005	4060	4060	4060	4060	0
253	20241219	165400	11641672005	4060	4060	4060	4060	0
254	20241219	165300	11641672005	4060	4060	4060	4060	0
255	20241219	165200	11641672005	4060	4060	4060	4060	0
256	20241219	165100	11641672005	4060	4060	4060	4060	0
257	20241219	165000	11641672005	4060	4060	4060	4060	0
258	20241219	164900	11641672005	4060	4060	4060	4060	0
259	20241219	164800	11641672005	4060	4060	4060	4060	0
260	20241219	164700	11641672005	4060	4060	4060	4060	0
261	20241219	164600	11641672005	4060	4060	4060	4060	0
262	20241219	164500	11641672005	4060	4060	4060	4060	0
263	20241219	164400	11641672005	4060	4060	4060	4060	0
264	20241219	164300	11641672005	4060	4060	4060	4060	0
265	20241219	164200	11641672005	4060	4060	4060	4060	0
266	20241219	164100	11641672005	4060	4060	4060	4060	0
267	20241219	164000	11641672005	4060	4060	4060	4060	0
268	20241219	163900	11641672005	4060	4060	4060	4060	0
269	20241219	163800	11641672005	4060	4060	4060	4060	0
270	20241219	163700	11641672005	4060	4060	4060	4060	0
271	20241219	163600	11641672005	4060	4060	4060	4060	0
272	20241219	163500	11641672005	4060	4060	4060	4060	32396
273	20241219	163400	11641672005	4060	4060	4060	4060	0
274	20241219	163300	11641672005	4060	4060	4060	4060	0
275	20241219	163200	11641672005	4060	4060	4060	4060	0
276	20241219	163100	11641672005	4060	4060	4060	4060	0
277	20241219	163000	11641672005	4060	4060	4060	4060	0
278	20241219	162900	11641672005	4060	4060	4060	4060	0
279	20241219	162800	11641672005	4060	4060	4060	4060	0
280	20241219	162700	11641672005	4060	4060	4060	4060	0
281	20241219	162600	11641672005	4060	4060	4060	4060	0
282	20241219	162500	11641672005	4060	4060	4060	4060	0
283	20241219	162400	11641672005	4060	4060	4060	4060	0
284	20241219	162300	11641672005	4060	4060	4060	4060	0
285	20241219	162200	11641672005	4060	4060	4060	4060	0
286	20241219	162100	11641672005	4060	4060	4060	4060	0
287	20241219	162000	11641672005	4060	4060	4060	4060	0
288	20241219	161900	11641672005	4060	4060	4060	4060	0
289	20241219	161800	11641672005	4060	4060	4060	4060	0
290	20241219	161700	11641672005	4060	4060	4060	4060	0
291	20241219	161600	11641672005	4060	4060	4060	4060	0
292	20241219	161500	11641672005	4060	4060	4060	4060	0
293	20241219	161400	11641672005	4060	4060	4060	4060	0
294	20241219	161300	11641672005	4060	4060	4060	4060	0
295	20241219	161200	11641672005	4060	4060	4060	4060	0
296	20241219	161100	11641672005	4060	4060	4060	4060	0
297	20241219	161000	11641672005	4060	4060	4060	4060	0
298	20241219	160900	11641672005	4060	4060	4060	4060	0
299	20241219	160800	11641672005	4060	4060	4060	4060	0
300	20241219	160700	11641672005	4060	4060	4060	4060	0
301	20241219	160600	11641672005	4060	4060	4060	4060	0
302	20241219	160500	11641672005	4060	4060	4060	4060	32396
303	20241219	160400	11641672005	4060	4060	4060	4060	0
304	20241219	160300	11641672005	4060	4060	4060	4060	0
305	20241219	160200	11641672005	4060	4060	4060	4060	0
306	20241219	160100	11641672005	4060	4060	4060	4060	0
307	20241219	160000	11641672005	4060	4060	4060	4060	0
308	20241219	155900	11641672005	4060	4060	4060	4060	0
309	20241219	155800	11641672005	4060	4060	4060	4060	0
310	20241219	155700	11641672005	4060	4060	4060	4060	0
311	20241219	155600	11641672005	4060	4060	4060	4060	0
312	20241219	155500	11641672005	4060	4060	4060	4060	0
313	20241219	155400	11641672005	4060	4060	4060	4060	0
314	20241219	155300	11641672005	4060	4060	4060	4060	0
315	20241219	155200	11641672005	4060	4060	4060	4060	0
316	20241219	155100	11641672005	4060	4060	4060	4060	0
317	20241219	155000	11641672005	4060	4060	4060	4060	0
318	20241219	154900	11641672005	4060	4060	4060	4060	0
319	20241219	154800	11641672005	4060	4060	4060	4060	0
320	20241219	154700	11641672005	4060	4060	4060	4060	0
321	20241219	154600	11641672005	4060	4060	4060	4060	0
322	20241219	154500	11641672005	4060	4060	4060	4060	0
323	20241219	154400	11641672005	4060	4060	4060	4060	0
324	20241219	154300	11641672005	4060	4060	4060	4060	0
325	20241219	154200	11641672005	4060	4060	4060	4060	0
326	20241219	154100	11641672005	4060	4060	4060	4060	0
327	20241219	154000	11641672005	4060	4060	4060	4060	0
328	20241219	153900	11641672005	4060	4060	4060	4060	0
329	20241219	153800	11641672005	4060	4060	4060	4060	0
330	20241219	153700	11641672005	4060	4060	4060	4060	0
331	20241219	153600	11641672005	4060	4060	4060	4060	0
332	20241219	153500	11641672005	4060	4060	4060	4060	32396
333	20241219	153400	11641672005	4060	4060	4060	4060	0
334	20241219	153300	11641672005	4060	4060	4060	4060	0
335	20241219	153200	11641672005	4060	4060	4060	4060	0
336	20241219	153100	11641672005	4060	4060	4060	4060	0
337	20241219	153000	11641672005	4060	4060	4060	4060	32396
338	20241219	152900	11510144245	4065	4065	4065	4065	0
339	20241219	152800	11510144245	4065	4065	4065	4065	0
340	20241219	152700	11510144245	4065	4065	4065	4065	0
341	20241219	152600	11510144245	4065	4065	4065	4065	0
342	20241219	152500	11510144245	4065	4065	4065	4065	0
343	20241219	152400	11510144245	4065	4065	4065	4065	0
344	20241219	152300	11510144245	4065	4065	4065	4065	0
345	20241219	152200	11510144245	4065	4065	4065	4065	0
346	20241219	152100	11510144245	4065	4065	4065	4065	0
347	20241219	152000	11510144245	4065	4065	4065	4065	0
348	20241219	151900	11510144245	4065	4075	4075	4060	6099
349	20241219	151800	11485344240	4070	4075	4080	4070	3949
350	20241219	151700	11469254755	4075	4075	4075	4065	5470
351	20241219	151600	11446984085	4075	4080	4080	4075	3203
352	20241219	151500	11433925285	4080	4080	4080	4075	1119
353	20241219	151400	11429362830	4080	4070	4080	4065	3586
354	20241219	151300	11414771820	4070	4050	4070	4045	6405
355	20241219	151200	11388798220	4050	4055	4060	4050	5001
356	20241219	151100	11368539065	4050	4055	4055	4045	1203
357	20241219	151000	11363667765	4050	4050	4065	4040	2414
358	20241219	150900	11353898215	4060	4040	4065	4040	2531
359	20241219	150800	11343666845	4040	4035	4055	4030	7388
360	20241219	150700	11313756935	4025	4015	4045	4015	22344
361	20241219	150600	11223771140	4025	4045	4050	4015	8669
362	20241219	150500	11188856790	4045	4045	4065	4030	10433
363	20241219	150400	11146754425	4040	4055	4055	4030	19621
364	20241219	150300	11067396660	4055	4055	4065	4050	13485
365	20241219	150200	11012758385	4055	4055	4075	4055	7324
366	20241219	150100	10983032655	4060	4065	4085	4055	13424
367	20241219	150000	10928562675	4065	4065	4090	4060	8146
368	20241219	145900	10895452025	4065	4085	4090	4065	12181
369	20241219	145800	10845878780	4080	4070	4085	4070	2700
370	20241219	145700	10834885355	4070	4075	4090	4070	4008
371	20241219	145600	10818568135	4075	4075	4075	4070	4068
372	20241219	145500	10801991080	4075	4080	4105	4070	24920
373	20241219	145400	10700370920	4080	4095	4095	4080	13875
374	20241219	145300	10643711980	4085	4080	4100	4075	8669
375	20241219	145200	10608298885	4085	4085	4090	4080	5056
376	20241219	145100	10587640255	4090	4090	4095	4090	5025
377	20241219	145000	10567085840	4085	4095	4100	4085	8980
378	20241219	144900	10530324390	4095	4100	4105	4090	4683
379	20241219	144800	10511150910	4100	4100	4120	4100	5148
380	20241219	144700	10490018470	4120	4090	4120	4090	9259
381	20241219	144600	10452047605	4105	4090	4105	4085	19649
382	20241219	144500	10371519655	4095	4100	4105	4095	8718
383	20241219	144400	10335795000	4100	4100	4105	4095	5866
384	20241219	144300	10311742690	4100	4095	4110	4095	4831
385	20241219	144200	10291939580	4095	4105	4105	4090	4302
386	20241219	144100	10274327505	4095	4100	4105	4090	6542
387	20241219	144000	10247522715	4095	4100	4120	4095	6613
388	20241219	143900	10220388195	4110	4110	4120	4095	6304
389	20241219	143800	10194533535	4100	4105	4135	4100	2944
390	20241219	143700	10182436360	4120	4115	4120	4105	4490
391	20241219	143600	10163980725	4115	4120	4135	4110	5287
392	20241219	143500	10142233000	4125	4125	4130	4115	7390
393	20241219	143400	10111817470	4115	4125	4130	4115	2541
394	20241219	143300	10101345450	4125	4120	4130	4120	435
395	20241219	143200	10099552225	4115	4105	4125	4105	5631
396	20241219	143100	10076379720	4105	4125	4130	4100	54837
397	20241219	143000	9851419815	4130	4135	4135	4125	2011
398	20241219	142900	9843113900	4135	4135	4135	4130	11640
399	20241219	142800	9795039660	4135	4150	4150	4135	13564
400	20241219	142700	9738894355	4150	4150	4170	4145	4260
401	20241219	142600	9721233860	4150	4150	4150	4145	2800
402	20241219	142500	9709613900	4150	4145	4165	4140	4669
403	20241219	142400	9690249770	4150	4145	4155	4145	3573
404	20241219	142300	9675439165	4145	4150	4155	4145	823
405	20241219	142200	9672025695	4145	4155	4160	4140	6819
406	20241219	142100	9643754200	4160	4165	4185	4160	3037
407	20241219	142000	9631116490	4160	4185	4185	4155	1685
408	20241219	141900	9624091750	4165	4175	4185	4145	11076
409	20241219	141800	9578032755	4175	4170	4175	4160	4182
410	20241219	141700	9560607330	4165	4170	4175	4165	7034
411	20241219	141600	9531284350	4170	4185	4185	4170	5138
412	20241219	141500	9509825895	4195	4200	4200	4185	3995
413	20241219	141400	9493078500	4195	4210	4210	4195	1610
414	20241219	141300	9486319920	4210	4210	4210	4200	1045
415	20241219	141200	9481929265	4200	4220	4220	4190	6400
416	20241219	141100	9455026815	4205	4175	4220	4175	2234
417	20241219	141000	9445615695	4175	4175	4200	4175	809
418	20241219	140900	9442224030	4175	4190	4205	4165	5242
419	20241219	140800	9420225630	4165	4155	4200	4155	1300
420	20241219	140700	9414811625	4155	4160	4175	4155	6839
421	20241219	140600	9386362560	4160	4165	4165	4160	4783
422	20241219	140500	9366446790	4165	4165	4175	4165	2597
423	20241219	140400	9355627525	4170	4170	4170	4165	838
424	20241219	140300	9352136595	4165	4175	4175	4165	3403
425	20241219	140200	9337946105	4175	4180	4180	4175	2426
426	20241219	140100	9327817280	4175	4190	4190	4175	1585
427	20241219	140000	9321192745	4180	4185	4200	4180	3070
428	20241219	135900	9308301645	4185	4185	4190	4185	116
429	20241219	135800	9307815930	4185	4185	4195	4185	854
430	20241219	135700	9304241910	4185	4195	4200	4185	1888
431	20241219	135600	9296325400	4190	4195	4200	4190	1935
432	20241219	135500	9288208140	4195	4205	4210	4195	1389
433	20241219	135400	9282370185	4205	4200	4210	4195	1381
434	20241219	135300	9276569010	4195	4180	4200	4180	1475
435	20241219	135200	9270388440	4180	4175	4180	4175	671
436	20241219	135100	9267586360	4180	4180	4180	4175	297
437	20241219	135000	9266346255	4180	4175	4180	4170	256
438	20241219	134900	9265277540	4175	4190	4190	4175	571
439	20241219	134800	9262893600	4175	4170	4185	4170	841
440	20241219	134700	9259378860	4170	4165	4175	4165	378
441	20241219	134600	9257802180	4170	4160	4170	4160	3302
442	20241219	134500	9244058520	4160	4165	4165	4155	1729
443	20241219	134400	9236865945	4165	4165	4165	4165	910
444	20241219	134300	9233075795	4165	4170	4170	4165	3124
445	20241219	134200	9220051560	4175	4180	4185	4175	1821
446	20241219	134100	9212442080	4180	4185	4185	4180	985
447	20241219	134000	9208319925	4185	4190	4200	4185	1974
448	20241219	133900	9200044480	4190	4195	4200	4190	641
449	20241219	133800	9197355630	4195	4195	4195	4195	371
450	20241219	133700	9195799285	4195	4210	4210	4195	630
451	20241219	133600	9193153755	4200	4200	4215	4200	1125
452	20241219	133500	9188419210	4210	4195	4210	4195	732
453	20241219	133400	9185344885	4195	4190	4195	4185	1639
454	20241219	133300	9178477500	4190	4185	4190	4185	1004
455	20241219	133200	9174273645	4185	4205	4205	4185	11258
456	20241219	133100	9127012405	4210	4225	4225	4210	1490
457	20241219	133000	9120729405	4225	4220	4225	4220	1210
458	20241219	132900	9115618750	4220	4205	4220	4205	342
459	20241219	132800	9114178425	4210	4220	4220	4210	1227
460	20241219	132700	9109007465	4220	4210	4225	4210	2966
461	20241219	132600	9096492840	4215	4210	4220	4210	238
462	20241219	132500	9095490450	4220	4220	4220	4210	711
463	20241219	132400	9092496005	4215	4215	4225	4215	365
464	20241219	132300	9090956400	4205	4215	4215	4205	1057
465	20241219	132200	9086507390	4225	4220	4225	4210	1335
466	20241219	132100	9080880465	4230	4215	4235	4215	4148
467	20241219	132000	9063334410	4215	4195	4215	4195	948
468	20241219	131900	9059343910	4190	4190	4195	4185	955
469	20241219	131800	9055344895	4185	4175	4190	4175	746
470	20241219	131700	9052229115	4175	4175	4180	4175	305
471	20241219	131600	9050955455	4180	4185	4185	4180	1752
472	20241219	131500	9043629105	4185	4175	4185	4175	900
473	20241219	131400	9039868545	4175	4180	4190	4175	2932
474	20241219	131300	9027618865	4185	4200	4200	4180	2796
475	20241219	131200	9015909730	4200	4200	4205	4195	840
476	20241219	131100	9012383160	4205	4205	4205	4205	227
477	20241219	131000	9011428625	4220	4200	4220	4190	6991
478	20241219	130900	8982065930	4200	4210	4210	4195	1680
479	20241219	130800	8975010970	4210	4215	4215	4205	3971
480	20241219	130700	8958297710	4220	4240	4250	4220	12936
481	20241219	130600	8903504090	4240	4255	4255	4240	1518
482	20241219	130500	8897061020	4260	4260	4260	4245	822
483	20241219	130400	8893568780	4260	4245	4260	4240	1917
484	20241219	130300	8885431685	4240	4255	4255	4240	8881
485	20241219	130200	8847696150	4255	4255	4255	4250	2778
486	20241219	130100	8835883880	4255	4270	4270	4255	5631
487	20241219	130000	8811891445	4270	4265	4280	4265	1146
488	20241219	125900	8806997140	4280	4270	4280	4260	9273
489	20241219	125800	8767314800	4265	4275	4280	4265	4283
490	20241219	125700	8748998685	4275	4245	4275	4245	6348
491	20241219	125600	8721897065	4250	4265	4265	4250	1140
492	20241219	125500	8717051120	4250	4260	4270	4245	5692
493	20241219	125400	8692814890	4255	4255	4260	4240	988
494	20241219	125300	8688611120	4245	4260	4260	4235	8813
495	20241219	125200	8651193275	4265	4240	4265	4225	5386
496	20241219	125100	8628341095	4240	4265	4265	4210	9254
497	20241219	125000	8589038555	4260	4215	4265	4205	26070
498	20241219	124900	8478495890	4215	4225	4225	4205	5451
499	20241219	124800	8455522730	4225	4215	4225	4215	2693
500	20241219	124700	8444152905	4215	4215	4220	4210	2471
501	20241219	124600	8433740080	4220	4215	4225	4205	3199
502	20241219	124500	8420251865	4210	4205	4220	4205	2445
503	20241219	124400	8409948495	4200	4220	4220	4200	3408
504	20241219	124300	8395614115	4200	4210	4235	4195	6572
505	20241219	124200	8367827150	4235	4200	4235	4195	8938
506	20241219	124100	8330078325	4200	4195	4210	4195	5192
507	20241219	124000	8308265490	4195	4180	4195	4175	2497
508	20241219	123900	8297812555	4175	4200	4205	4170	6546
509	20241219	123800	8270340635	4190	4165	4205	4165	10220
510	20241219	123700	8227549475	4155	4165	4170	4155	1283
511	20241219	123600	8222210940	4175	4130	4180	4130	11846
512	20241219	123500	8172899370	4130	4105	4130	4105	2592
513	20241219	123400	8162201235	4100	4120	4120	4100	574
514	20241219	123300	8159842505	4120	4110	4130	4105	3264
515	20241219	123200	8146389710	4110	4105	4110	4100	1095
516	20241219	123100	8141893920	4100	4095	4100	4095	762
517	20241219	123000	8138772255	4105	4095	4105	4095	456
518	20241219	122900	8136904805	4100	4110	4110	4100	1005
519	20241219	122800	8132778125	4115	4110	4115	4105	2364
520	20241219	122700	8123071860	4110	4100	4110	4100	540
521	20241219	122600	8120855670	4095	4095	4095	4095	131
522	20241219	122500	8120319225	4095	4110	4110	4095	6901
523	20241219	122400	8092025585	4115	4100	4115	4100	734
524	20241219	122300	8089016155	4100	4115	4115	4100	6167
525	20241219	122200	8063719725	4110	4115	4115	4110	659
526	20241219	122100	8061011135	4115	4115	4115	4110	366
527	20241219	122000	8059506110	4115	4120	4125	4115	442
528	20241219	121900	8057684730	4125	4125	4125	4105	966
529	20241219	121800	8053706660	4125	4110	4125	4110	2783
530	20241219	121700	8042242235	4110	4100	4110	4100	300
531	20241219	121600	8041009340	4100	4110	4110	4100	1127
532	20241219	121500	8036387870	4115	4120	4120	4100	1927
533	20241219	121400	8028467575	4120	4110	4120	4110	3471
534	20241219	121300	8014173200	4105	4105	4105	4105	1076
535	20241219	121200	8009756220	4105	4105	4105	4105	195
536	20241219	121100	8008955745	4105	4105	4105	4105	108
537	20241219	121000	8008512405	4115	4110	4115	4105	1020
538	20241219	120900	8004322640	4115	4115	4115	4105	338
539	20241219	120800	8002933040	4115	4110	4115	4105	1259
540	20241219	120700	7997754285	4110	4105	4110	4105	2714
541	20241219	120600	7986610250	4105	4110	4110	4100	8337
542	20241219	120500	7952413495	4105	4110	4110	4100	2146
543	20241219	120400	7943595160	4100	4105	4105	4100	3178
544	20241219	120300	7930564715	4105	4090	4105	4090	1165
545	20241219	120200	7925790660	4095	4085	4105	4085	1004
546	20241219	120100	7921689255	4105	4090	4105	4085	1874
547	20241219	120000	7914013675	4090	4095	4110	4085	4289
548	20241219	115900	7896457565	4095	4085	4100	4085	859
549	20241219	115800	7892938715	4085	4095	4095	4075	687
550	20241219	115700	7890137370	4100	4095	4100	4075	11155
551	20241219	115600	7844665150	4100	4080	4100	4080	147
552	20241219	115500	7844065370	4075	4085	4100	4075	4341
553	20241219	115400	7826300990	4085	4085	4085	4075	475
554	20241219	115300	7824362305	4085	4070	4085	4065	1762
555	20241219	115200	7817190220	4065	4065	4090	4065	4707
556	20241219	115100	7797997735	4065	4070	4070	4065	2141
557	20241219	115000	7789286935	4075	4070	4080	4070	1542
558	20241219	114900	7783006200	4070	4040	4070	4040	4191
559	20241219	114800	7766027900	4040	4040	4060	4035	2068
560	20241219	114700	7757646910	4050	4050	4050	4030	6503
561	20241219	114600	7731394615	4030	4045	4050	4030	10978
562	20241219	114500	7687096405	4035	4045	4050	4035	8214
563	20241219	114400	7653907995	4045	4045	4050	4040	15328
564	20241219	114300	7591955690	4045	4055	4060	4045	18197
565	20241219	114200	7518229295	4060	4065	4065	4055	5566
566	20241219	114100	7495641945	4065	4055	4080	4055	3836
567	20241219	114000	7480084650	4055	4085	4090	4055	28500
568	20241219	113900	7364118700	4085	4085	4090	4085	2918
569	20241219	113800	7352198660	4090	4085	4090	4085	1068
570	20241219	113700	7347833300	4085	4085	4090	4085	2523
571	20241219	113600	7337526800	4085	4090	4095	4085	514
572	20241219	113500	7335425170	4100	4100	4100	4090	1972
573	20241219	113400	7327359230	4095	4105	4110	4095	11668
574	20241219	113300	7279528480	4110	4105	4110	4105	315
575	20241219	113200	7278233835	4105	4110	4115	4105	459
576	20241219	113100	7276346480	4110	4100	4110	4100	3319
577	20241219	113000	7262723320	4100	4115	4115	4100	4274
578	20241219	112900	7245186105	4115	4110	4115	4110	485
579	20241219	112800	7243191520	4110	4100	4110	4100	2459
580	20241219	112700	7233094480	4105	4090	4105	4090	3743
581	20241219	112600	7217748295	4095	4095	4095	4095	358
582	20241219	112500	7216282285	4095	4095	4095	4090	678
583	20241219	112400	7213508585	4095	4095	4095	4095	283
584	20241219	112300	7212349700	4095	4085	4095	4080	2343
585	20241219	112200	7202770815	4090	4090	4090	4080	1588
586	20241219	112100	7196285880	4090	4090	4090	4090	0
587	20241219	112000	7196285880	4090	4080	4090	4080	733
588	20241219	111900	7193291265	4080	4085	4085	4075	702
589	20241219	111800	7190427675	4080	4075	4080	4065	3031
590	20241219	111700	7178082000	4075	4070	4075	4070	3189
591	20241219	111600	7165096515	4070	4070	4075	4065	4880
592	20241219	111500	7145235805	4075	4075	4080	4075	654
593	20241219	111400	7142570435	4080	4080	4090	4080	1536
594	20241219	111300	7136290320	4085	4085	4085	4075	1807
595	20241219	111200	7128920590	4090	4090	4095	4090	1084
596	20241219	111100	7124486970	4090	4085	4090	4085	353
597	20241219	111000	7123044960	4085	4090	4090	4070	7454
598	20241219	110900	7092641100	4090	4095	4110	4090	3351
599	20241219	110800	7078919570	4095	4095	4110	4095	2464
600	20241219	110700	7068825095	4100	4095	4115	4095	2200
601	20241219	110600	7059805785	4095	4090	4095	4085	913
602	20241219	110500	7056073420	4080	4075	4085	4075	1252
603	20241219	110400	7050966290	4075	4075	4075	4070	992
604	20241219	110300	7046927220	4075	4065	4075	4060	4170
605	20241219	110200	7029972965	4070	4070	4070	4065	5567
606	20241219	110100	7007327800	4065	4070	4075	4065	6341
607	20241219	110000	6981520665	4070	4065	4080	4065	2629
608	20241219	105900	6970823250	4065	4095	4100	4065	9539
609	20241219	105800	6931973070	4085	4125	4130	4085	16083
610	20241219	105700	6866075565	4130	4125	4130	4110	3022
611	20241219	105600	6853617710	4110	4140	4140	4110	17313
612	20241219	105500	6782187460	4140	4125	4140	4120	4852
613	20241219	105400	6762152035	4120	4100	4120	4100	3809
614	20241219	105300	6746492395	4100	4105	4110	4100	1984
615	20241219	105200	6738353780	4105	4100	4105	4095	1154
616	20241219	105100	6733624145	4100	4105	4105	4100	1195
617	20241219	105000	6728718815	4105	4105	4105	4100	855
618	20241219	104900	6725209150	4105	4105	4105	4095	923
619	20241219	104800	6721425935	4100	4105	4105	4100	1763
620	20241219	104700	6714195125	4100	4105	4105	4100	1726
621	20241219	104600	6707116815	4100	4090	4105	4090	2347
622	20241219	104500	6697502680	4090	4090	4105	4085	566
623	20241219	104400	6695188360	4090	4100	4100	4090	2035
624	20241219	104300	6686852260	4090	4100	4105	4085	3973
625	20241219	104200	6670587040	4105	4110	4115	4105	1930
626	20241219	104100	6662661150	4105	4105	4115	4105	2038
627	20241219	104000	6654285360	4105	4100	4105	4095	3349
628	20241219	103900	6640555570	4095	4075	4095	4075	9427
629	20241219	103800	6602015205	4075	4085	4085	4070	1468
630	20241219	103700	6596033245	4080	4075	4090	4070	2608
631	20241219	103600	6585410440	4080	4075	4090	4070	1234
632	20241219	103500	6580376565	4080	4070	4085	4070	1041
633	20241219	103400	6576133180	4070	4095	4095	4070	4075
634	20241219	103300	6559505825	4090	4080	4095	4080	1649
635	20241219	103200	6552763100	4090	4075	4090	4070	3498
636	20241219	103100	6538486205	4065	4070	4080	4065	2686
637	20241219	103000	6527559880	4080	4085	4085	4060	10437
638	20241219	102900	6485074320	4085	4095	4095	4075	6059
639	20241219	102800	6460309265	4095	4100	4100	4090	4372
640	20241219	102700	6442408295	4100	4100	4105	4100	1155
641	20241219	102600	6437669570	4100	4100	4100	4095	3786
642	20241219	102500	6422158715	4095	4135	4135	4095	11384
643	20241219	102400	6375416925	4140	4140	4140	4135	957
644	20241219	102300	6371455120	4140	4130	4145	4120	390
645	20241219	102200	6369845265	4120	4115	4125	4110	1425
646	20241219	102100	6363979610	4115	4110	4120	4110	834
647	20241219	102000	6360548245	4110	4100	4110	4100	5951
648	20241219	101900	6336125210	4100	4110	4110	4100	9797
649	20241219	101800	6295929195	4105	4110	4110	4105	4027
650	20241219	101700	6279383605	4115	4110	4120	4110	1946
651	20241219	101600	6271381565	4115	4115	4125	4110	2453
652	20241219	101500	6261286080	4115	4135	4140	4115	8589
653	20241219	101400	6225811425	4140	4150	4150	4135	2080
654	20241219	101300	6217198490	4160	4155	4165	4130	3883
655	20241219	101200	6201075515	4150	4150	4160	4140	3550
656	20241219	101100	6186347010	4160	4145	4175	4135	15919
657	20241219	101000	6120051585	4145	4110	4145	4110	4507
658	20241219	100900	6101471580	4120	4105	4120	4105	3830
659	20241219	100800	6085714580	4105	4090	4105	4085	1691
660	20241219	100700	6078783000	4105	4105	4105	4080	10733
661	20241219	100600	6034866565	4105	4115	4135	4105	7681
662	20241219	100500	6003233490	4115	4085	4120	4070	13342
663	20241219	100400	5948499515	4070	4065	4080	4065	4823
664	20241219	100300	5928856565	4065	4075	4085	4060	33297
665	20241219	100200	5793499500	4075	4070	4075	4065	15003
666	20241219	100100	5732426600	4065	4095	4105	4065	15260
667	20241219	100000	5670185580	4090	4085	4090	4080	5667
668	20241219	095900	5647025940	4085	4120	4120	4085	13193
669	20241219	095800	5592992285	4095	4120	4125	4095	27104
670	20241219	095700	5481610875	4120	4095	4125	4085	13305
671	20241219	095600	5427042025	4100	4110	4120	4100	17910
672	20241219	095500	5353408505	4110	4080	4110	4070	11165
673	20241219	095400	5307820150	4080	4095	4105	4060	29907
674	20241219	095300	5185923465	4090	4125	4140	4065	48084
675	20241219	095200	4988794580	4125	4125	4155	4120	14817
676	20241219	095100	4927693205	4145	4165	4170	4120	41088
677	20241219	095000	4757732665	4165	4205	4205	4160	13714
678	20241219	094900	4700448520	4210	4260	4260	4200	8340
679	20241219	094800	4665168470	4260	4185	4260	4170	34158
680	20241219	094700	4521145360	4170	4170	4185	4145	18701
681	20241219	094600	4443326275	4170	4195	4195	4155	32255
682	20241219	094500	4308860490	4190	4205	4205	4190	7863
683	20241219	094400	4275863440	4200	4205	4205	4190	2743
684	20241219	094300	4264349120	4205	4190	4220	4185	10366
685	20241219	094200	4220798430	4190	4205	4210	4180	5217
686	20241219	094100	4198930125	4180	4195	4210	4180	11242
687	20241219	094000	4151863435	4210	4200	4235	4195	21549
688	20241219	093900	4061071620	4195	4165	4200	4145	15370
689	20241219	093800	3996961700	4165	4190	4190	4115	92959
690	20241219	093700	3610949630	4190	4220	4220	4140	92861
691	20241219	093600	3222798095	4230	4240	4250	4220	23100
692	20241219	093500	3125011145	4240	4230	4245	4215	36442
693	20241219	093400	2971066725	4230	4265	4270	4220	42167
694	20241219	093300	2792156810	4265	4300	4300	4265	7357
695	20241219	093200	2760667335	4305	4280	4310	4275	13019
696	20241219	093100	2704754730	4290	4320	4320	4260	31040
697	20241219	093000	2571946600	4310	4335	4335	4300	30848
698	20241219	092900	2438979660	4330	4380	4390	4330	15381
699	20241219	092800	2372114525	4385	4370	4400	4355	1804
700	20241219	092700	2364217795	4360	4365	4380	4360	3857
701	20241219	092600	2347362880	4370	4370	4380	4345	2508
702	20241219	092500	2336413375	4370	4370	4370	4340	5576
703	20241219	092400	2312189205	4345	4355	4380	4345	9268
704	20241219	092300	2271847950	4360	4400	4405	4360	8969
705	20241219	092200	2232551530	4400	4440	4450	4400	8350
706	20241219	092100	2195687790	4415	4410	4415	4385	19018
707	20241219	092000	2111997520	4430	4460	4460	4410	13562
708	20241219	091900	2051716675	4470	4475	4530	4460	17315
709	20241219	091800	1973901115	4470	4415	4470	4415	8248
710	20241219	091700	1937316075	4415	4400	4420	4390	2529
711	20241219	091600	1926157990	4400	4385	4400	4355	7055
712	20241219	091500	1895256205	4380	4360	4380	4350	7818
713	20241219	091400	1861112725	4365	4345	4375	4330	2912
714	20241219	091300	1848436695	4330	4350	4370	4330	7945
715	20241219	091200	1813921365	4350	4310	4350	4270	25490
716	20241219	091100	1703894755	4305	4365	4385	4305	33964
717	20241219	091000	1556222500	4370	4390	4400	4370	31193
718	20241219	090900	1419636735	4395	4400	4430	4395	14543
719	20241219	090800	1355550495	4420	4385	4420	4360	11811
720	20241219	090700	1303689495	4380	4460	4460	4380	24362
721	20241219	090600	1195910930	4460	4425	4465	4420	21215
722	20241219	090500	1101503290	4425	4365	4440	4340	26871
723	20241219	090400	983764920	4350	4335	4390	4315	28014
724	20241219	090300	861590420	4335	4285	4340	4265	34295
725	20241219	090200	714672155	4280	4280	4330	4265	35509
726	20241219	090100	562085335	4280	4290	4330	4230	45156
727	20241219	090000	369404940	4255	4350	4350	4215	85610