KissMeData/432720/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	213900	14047363050	9860	9860	9860	9860	12191
3	20241219	213800	14047363050	9860	9860	9860	9860	0
4	20241219	213700	14047363050	9860	9860	9860	9860	0
5	20241219	213600	14047363050	9860	9860	9860	9860	0
6	20241219	213500	14047363050	9860	9860	9860	9860	0
7	20241219	213400	14047363050	9860	9860	9860	9860	0
8	20241219	213300	14047363050	9860	9860	9860	9860	0
9	20241219	213200	14047363050	9860	9860	9860	9860	0
10	20241219	213100	14047363050	9860	9860	9860	9860	0
11	20241219	213000	14047363050	9860	9860	9860	9860	0
12	20241219	212900	14047363050	9860	9860	9860	9860	0
13	20241219	212800	14047363050	9860	9860	9860	9860	0
14	20241219	212700	14047363050	9860	9860	9860	9860	0
15	20241219	212600	14047363050	9860	9860	9860	9860	0
16	20241219	212500	14047363050	9860	9860	9860	9860	0
17	20241219	212400	14047363050	9860	9860	9860	9860	0
18	20241219	212300	14047363050	9860	9860	9860	9860	0
19	20241219	212200	14047363050	9860	9860	9860	9860	0
20	20241219	212100	14047363050	9860	9860	9860	9860	0
21	20241219	212000	14047363050	9860	9860	9860	9860	0
22	20241219	211900	14047363050	9860	9860	9860	9860	0
23	20241219	211800	14047363050	9860	9860	9860	9860	0
24	20241219	211700	14047363050	9860	9860	9860	9860	0
25	20241219	211600	14047363050	9860	9860	9860	9860	0
26	20241219	211500	14047363050	9860	9860	9860	9860	0
27	20241219	211400	14047363050	9860	9860	9860	9860	0
28	20241219	211300	14047363050	9860	9860	9860	9860	0
29	20241219	211200	14047363050	9860	9860	9860	9860	0
30	20241219	211100	14047363050	9860	9860	9860	9860	0
31	20241219	211000	14047363050	9860	9860	9860	9860	0
32	20241219	210900	14047363050	9860	9860	9860	9860	12191
33	20241219	210800	14047363050	9860	9860	9860	9860	0
34	20241219	210700	14047363050	9860	9860	9860	9860	0
35	20241219	210600	14047363050	9860	9860	9860	9860	0
36	20241219	210500	14047363050	9860	9860	9860	9860	0
37	20241219	210400	14047363050	9860	9860	9860	9860	0
38	20241219	210300	14047363050	9860	9860	9860	9860	0
39	20241219	210200	14047363050	9860	9860	9860	9860	0
40	20241219	210100	14047363050	9860	9860	9860	9860	0
41	20241219	210000	14047363050	9860	9860	9860	9860	0
42	20241219	205900	14047363050	9860	9860	9860	9860	0
43	20241219	205800	14047363050	9860	9860	9860	9860	0
44	20241219	205700	14047363050	9860	9860	9860	9860	0
45	20241219	205600	14047363050	9860	9860	9860	9860	0
46	20241219	205500	14047363050	9860	9860	9860	9860	0
47	20241219	205400	14047363050	9860	9860	9860	9860	0
48	20241219	205300	14047363050	9860	9860	9860	9860	0
49	20241219	205200	14047363050	9860	9860	9860	9860	0
50	20241219	205100	14047363050	9860	9860	9860	9860	0
51	20241219	205000	14047363050	9860	9860	9860	9860	0
52	20241219	204900	14047363050	9860	9860	9860	9860	0
53	20241219	204800	14047363050	9860	9860	9860	9860	0
54	20241219	204700	14047363050	9860	9860	9860	9860	0
55	20241219	204600	14047363050	9860	9860	9860	9860	0
56	20241219	204500	14047363050	9860	9860	9860	9860	0
57	20241219	204400	14047363050	9860	9860	9860	9860	0
58	20241219	204300	14047363050	9860	9860	9860	9860	0
59	20241219	204200	14047363050	9860	9860	9860	9860	0
60	20241219	204100	14047363050	9860	9860	9860	9860	0
61	20241219	204000	14047363050	9860	9860	9860	9860	0
62	20241219	203900	14047363050	9860	9860	9860	9860	12191
63	20241219	203800	14047363050	9860	9860	9860	9860	0
64	20241219	203700	14047363050	9860	9860	9860	9860	0
65	20241219	203600	14047363050	9860	9860	9860	9860	0
66	20241219	203500	14047363050	9860	9860	9860	9860	0
67	20241219	203400	14047363050	9860	9860	9860	9860	0
68	20241219	203300	14047363050	9860	9860	9860	9860	0
69	20241219	203200	14047363050	9860	9860	9860	9860	0
70	20241219	203100	14047363050	9860	9860	9860	9860	0
71	20241219	203000	14047363050	9860	9860	9860	9860	0
72	20241219	202900	14047363050	9860	9860	9860	9860	0
73	20241219	202800	14047363050	9860	9860	9860	9860	0
74	20241219	202700	14047363050	9860	9860	9860	9860	0
75	20241219	202600	14047363050	9860	9860	9860	9860	0
76	20241219	202500	14047363050	9860	9860	9860	9860	0
77	20241219	202400	14047363050	9860	9860	9860	9860	0
78	20241219	202300	14047363050	9860	9860	9860	9860	0
79	20241219	202200	14047363050	9860	9860	9860	9860	0
80	20241219	202100	14047363050	9860	9860	9860	9860	0
81	20241219	202000	14047363050	9860	9860	9860	9860	0
82	20241219	201900	14047363050	9860	9860	9860	9860	0
83	20241219	201800	14047363050	9860	9860	9860	9860	0
84	20241219	201700	14047363050	9860	9860	9860	9860	0
85	20241219	201600	14047363050	9860	9860	9860	9860	0
86	20241219	201500	14047363050	9860	9860	9860	9860	0
87	20241219	201400	14047363050	9860	9860	9860	9860	0
88	20241219	201300	14047363050	9860	9860	9860	9860	0
89	20241219	201200	14047363050	9860	9860	9860	9860	0
90	20241219	201100	14047363050	9860	9860	9860	9860	0
91	20241219	201000	14047363050	9860	9860	9860	9860	0
92	20241219	200900	14047363050	9860	9860	9860	9860	12191
93	20241219	200800	14047363050	9860	9860	9860	9860	0
94	20241219	200700	14047363050	9860	9860	9860	9860	0
95	20241219	200600	14047363050	9860	9860	9860	9860	0
96	20241219	200500	14047363050	9860	9860	9860	9860	0
97	20241219	200400	14047363050	9860	9860	9860	9860	0
98	20241219	200300	14047363050	9860	9860	9860	9860	0
99	20241219	200200	14047363050	9860	9860	9860	9860	0
100	20241219	200100	14047363050	9860	9860	9860	9860	0
101	20241219	200000	14047363050	9860	9860	9860	9860	0
102	20241219	195900	14047363050	9860	9860	9860	9860	0
103	20241219	195800	14047363050	9860	9860	9860	9860	0
104	20241219	195700	14047363050	9860	9860	9860	9860	0
105	20241219	195600	14047363050	9860	9860	9860	9860	0
106	20241219	195500	14047363050	9860	9860	9860	9860	0
107	20241219	195400	14047363050	9860	9860	9860	9860	0
108	20241219	195300	14047363050	9860	9860	9860	9860	0
109	20241219	195200	14047363050	9860	9860	9860	9860	0
110	20241219	195100	14047363050	9860	9860	9860	9860	0
111	20241219	195000	14047363050	9860	9860	9860	9860	0
112	20241219	194900	14047363050	9860	9860	9860	9860	0
113	20241219	194800	14047363050	9860	9860	9860	9860	0
114	20241219	194700	14047363050	9860	9860	9860	9860	0
115	20241219	194600	14047363050	9860	9860	9860	9860	0
116	20241219	194500	14047363050	9860	9860	9860	9860	0
117	20241219	194400	14047363050	9860	9860	9860	9860	0
118	20241219	194300	14047363050	9860	9860	9860	9860	0
119	20241219	194200	14047363050	9860	9860	9860	9860	0
120	20241219	194100	14047363050	9860	9860	9860	9860	0
121	20241219	194000	14047363050	9860	9860	9860	9860	0
122	20241219	193900	14047363050	9860	9860	9860	9860	12191
123	20241219	193800	14047363050	9860	9860	9860	9860	0
124	20241219	193700	14047363050	9860	9860	9860	9860	0
125	20241219	193600	14047363050	9860	9860	9860	9860	0
126	20241219	193500	14047363050	9860	9860	9860	9860	0
127	20241219	193400	14047363050	9860	9860	9860	9860	0
128	20241219	193300	14047363050	9860	9860	9860	9860	0
129	20241219	193200	14047363050	9860	9860	9860	9860	0
130	20241219	193100	14047363050	9860	9860	9860	9860	0
131	20241219	193000	14047363050	9860	9860	9860	9860	0
132	20241219	192900	14047363050	9860	9860	9860	9860	0
133	20241219	192800	14047363050	9860	9860	9860	9860	0
134	20241219	192700	14047363050	9860	9860	9860	9860	0
135	20241219	192600	14047363050	9860	9860	9860	9860	0
136	20241219	192500	14047363050	9860	9860	9860	9860	0
137	20241219	192400	14047363050	9860	9860	9860	9860	0
138	20241219	192300	14047363050	9860	9860	9860	9860	0
139	20241219	192200	14047363050	9860	9860	9860	9860	0
140	20241219	192100	14047363050	9860	9860	9860	9860	0
141	20241219	192000	14047363050	9860	9860	9860	9860	0
142	20241219	191900	14047363050	9860	9860	9860	9860	0
143	20241219	191800	14047363050	9860	9860	9860	9860	0
144	20241219	191700	14047363050	9860	9860	9860	9860	0
145	20241219	191600	14047363050	9860	9860	9860	9860	0
146	20241219	191500	14047363050	9860	9860	9860	9860	0
147	20241219	191400	14047363050	9860	9860	9860	9860	0
148	20241219	191300	14047363050	9860	9860	9860	9860	0
149	20241219	191200	14047363050	9860	9860	9860	9860	0
150	20241219	191100	14047363050	9860	9860	9860	9860	0
151	20241219	191000	14047363050	9860	9860	9860	9860	0
152	20241219	190900	14047363050	9860	9860	9860	9860	12191
153	20241219	190800	14047363050	9860	9860	9860	9860	0
154	20241219	190700	14047363050	9860	9860	9860	9860	0
155	20241219	190600	14047363050	9860	9860	9860	9860	0
156	20241219	190500	14047363050	9860	9860	9860	9860	0
157	20241219	190400	14047363050	9860	9860	9860	9860	0
158	20241219	190300	14047363050	9860	9860	9860	9860	0
159	20241219	190200	14047363050	9860	9860	9860	9860	0
160	20241219	190100	14047363050	9860	9860	9860	9860	0
161	20241219	190000	14047363050	9860	9860	9860	9860	0
162	20241219	185900	14047363050	9860	9860	9860	9860	0
163	20241219	185800	14047363050	9860	9860	9860	9860	0
164	20241219	185700	14047363050	9860	9860	9860	9860	0
165	20241219	185600	14047363050	9860	9860	9860	9860	0
166	20241219	185500	14047363050	9860	9860	9860	9860	0
167	20241219	185400	14047363050	9860	9860	9860	9860	0
168	20241219	185300	14047363050	9860	9860	9860	9860	0
169	20241219	185200	14047363050	9860	9860	9860	9860	0
170	20241219	185100	14047363050	9860	9860	9860	9860	0
171	20241219	185000	14047363050	9860	9860	9860	9860	0
172	20241219	184900	14047363050	9860	9860	9860	9860	0
173	20241219	184800	14047363050	9860	9860	9860	9860	0
174	20241219	184700	14047363050	9860	9860	9860	9860	0
175	20241219	184600	14047363050	9860	9860	9860	9860	0
176	20241219	184500	14047363050	9860	9860	9860	9860	0
177	20241219	184400	14047363050	9860	9860	9860	9860	0
178	20241219	184300	14047363050	9860	9860	9860	9860	0
179	20241219	184200	14047363050	9860	9860	9860	9860	0
180	20241219	184100	14047363050	9860	9860	9860	9860	0
181	20241219	184000	14047363050	9860	9860	9860	9860	0
182	20241219	183900	14047363050	9860	9860	9860	9860	12191
183	20241219	183800	14047363050	9860	9860	9860	9860	0
184	20241219	183700	14047363050	9860	9860	9860	9860	0
185	20241219	183600	14047363050	9860	9860	9860	9860	0
186	20241219	183500	14047363050	9860	9860	9860	9860	0
187	20241219	183400	14047363050	9860	9860	9860	9860	0
188	20241219	183300	14047363050	9860	9860	9860	9860	0
189	20241219	183200	14047363050	9860	9860	9860	9860	0
190	20241219	183100	14047363050	9860	9860	9860	9860	0
191	20241219	183000	14047363050	9860	9860	9860	9860	0
192	20241219	182900	14047363050	9860	9860	9860	9860	0
193	20241219	182800	14047363050	9860	9860	9860	9860	0
194	20241219	182700	14047363050	9860	9860	9860	9860	0
195	20241219	182600	14047363050	9860	9860	9860	9860	0
196	20241219	182500	14047363050	9860	9860	9860	9860	0
197	20241219	182400	14047363050	9860	9860	9860	9860	0
198	20241219	182300	14047363050	9860	9860	9860	9860	0
199	20241219	182200	14047363050	9860	9860	9860	9860	0
200	20241219	182100	14047363050	9860	9860	9860	9860	0
201	20241219	182000	14047363050	9860	9860	9860	9860	0
202	20241219	181900	14047363050	9860	9860	9860	9860	0
203	20241219	181800	14047363050	9860	9860	9860	9860	0
204	20241219	181700	14047363050	9860	9860	9860	9860	0
205	20241219	181600	14047363050	9860	9860	9860	9860	0
206	20241219	181500	14047363050	9860	9860	9860	9860	0
207	20241219	181400	14047363050	9860	9860	9860	9860	0
208	20241219	181300	14047363050	9860	9860	9860	9860	0
209	20241219	181200	14047363050	9860	9860	9860	9860	0
210	20241219	181100	14047363050	9860	9860	9860	9860	0
211	20241219	181000	14047363050	9860	9860	9860	9860	0
212	20241219	180900	14047363050	9860	9860	9860	9860	12191
213	20241219	180800	14047363050	9860	9860	9860	9860	0
214	20241219	180700	14047363050	9860	9860	9860	9860	0
215	20241219	180600	14047363050	9860	9860	9860	9860	0
216	20241219	180500	14047363050	9860	9860	9860	9860	0
217	20241219	180400	14047363050	9860	9860	9860	9860	0
218	20241219	180300	14047363050	9860	9860	9860	9860	0
219	20241219	180200	14047363050	9860	9860	9860	9860	0
220	20241219	180100	14047363050	9860	9860	9860	9860	0
221	20241219	180000	14047363050	9860	9860	9860	9860	0
222	20241219	175900	14047363050	9860	9860	9860	9860	0
223	20241219	175800	14047363050	9860	9860	9860	9860	0
224	20241219	175700	14047363050	9860	9860	9860	9860	0
225	20241219	175600	14047363050	9860	9860	9860	9860	0
226	20241219	175500	14047363050	9860	9860	9860	9860	0
227	20241219	175400	14047363050	9860	9860	9860	9860	0
228	20241219	175300	14047363050	9860	9860	9860	9860	0
229	20241219	175200	14047363050	9860	9860	9860	9860	0
230	20241219	175100	14047363050	9860	9860	9860	9860	0
231	20241219	175000	14047363050	9860	9860	9860	9860	0
232	20241219	174900	14047363050	9860	9860	9860	9860	0
233	20241219	174800	14047363050	9860	9860	9860	9860	0
234	20241219	174700	14047363050	9860	9860	9860	9860	0
235	20241219	174600	14047363050	9860	9860	9860	9860	0
236	20241219	174500	14047363050	9860	9860	9860	9860	0
237	20241219	174400	14047363050	9860	9860	9860	9860	0
238	20241219	174300	14047363050	9860	9860	9860	9860	0
239	20241219	174200	14047363050	9860	9860	9860	9860	0
240	20241219	174100	14047363050	9860	9860	9860	9860	0
241	20241219	174000	14047363050	9860	9860	9860	9860	0
242	20241219	173900	14047363050	9860	9860	9860	9860	12191
243	20241219	173800	14047363050	9860	9860	9860	9860	0
244	20241219	173700	14047363050	9860	9860	9860	9860	0
245	20241219	173600	14047363050	9860	9860	9860	9860	0
246	20241219	173500	14047363050	9860	9860	9860	9860	0
247	20241219	173400	14047363050	9860	9860	9860	9860	0
248	20241219	173300	14047363050	9860	9860	9860	9860	0
249	20241219	173200	14047363050	9860	9860	9860	9860	0
250	20241219	173100	14047363050	9860	9860	9860	9860	0
251	20241219	173000	14047363050	9860	9860	9860	9860	0
252	20241219	172900	14047363050	9860	9860	9860	9860	0
253	20241219	172800	14047363050	9860	9860	9860	9860	0
254	20241219	172700	14047363050	9860	9860	9860	9860	0
255	20241219	172600	14047363050	9860	9860	9860	9860	0
256	20241219	172500	14047363050	9860	9860	9860	9860	0
257	20241219	172400	14047363050	9860	9860	9860	9860	0
258	20241219	172300	14047363050	9860	9860	9860	9860	0
259	20241219	172200	14047363050	9860	9860	9860	9860	0
260	20241219	172100	14047363050	9860	9860	9860	9860	0
261	20241219	172000	14047363050	9860	9860	9860	9860	0
262	20241219	171900	14047363050	9860	9860	9860	9860	0
263	20241219	171800	14047363050	9860	9860	9860	9860	0
264	20241219	171700	14047363050	9860	9860	9860	9860	0
265	20241219	171600	14047363050	9860	9860	9860	9860	0
266	20241219	171500	14047363050	9860	9860	9860	9860	0
267	20241219	171400	14047363050	9860	9860	9860	9860	0
268	20241219	171300	14047363050	9860	9860	9860	9860	0
269	20241219	171200	14047363050	9860	9860	9860	9860	0
270	20241219	171100	14047363050	9860	9860	9860	9860	0
271	20241219	171000	14047363050	9860	9860	9860	9860	0
272	20241219	170900	14047363050	9860	9860	9860	9860	12191
273	20241219	170800	14047363050	9860	9860	9860	9860	0
274	20241219	170700	14047363050	9860	9860	9860	9860	0
275	20241219	170600	14047363050	9860	9860	9860	9860	0
276	20241219	170500	14047363050	9860	9860	9860	9860	0
277	20241219	170400	14047363050	9860	9860	9860	9860	0
278	20241219	170300	14047363050	9860	9860	9860	9860	0
279	20241219	170200	14047363050	9860	9860	9860	9860	0
280	20241219	170100	14047363050	9860	9860	9860	9860	0
281	20241219	170000	14047363050	9860	9860	9860	9860	0
282	20241219	165900	14047363050	9860	9860	9860	9860	0
283	20241219	165800	14047363050	9860	9860	9860	9860	0
284	20241219	165700	14047363050	9860	9860	9860	9860	0
285	20241219	165600	14047363050	9860	9860	9860	9860	0
286	20241219	165500	14047363050	9860	9860	9860	9860	0
287	20241219	165400	14047363050	9860	9860	9860	9860	0
288	20241219	165300	14047363050	9860	9860	9860	9860	0
289	20241219	165200	14047363050	9860	9860	9860	9860	0
290	20241219	165100	14047363050	9860	9860	9860	9860	0
291	20241219	165000	14047363050	9860	9860	9860	9860	0
292	20241219	164900	14047363050	9860	9860	9860	9860	0
293	20241219	164800	14047363050	9860	9860	9860	9860	0
294	20241219	164700	14047363050	9860	9860	9860	9860	0
295	20241219	164600	14047363050	9860	9860	9860	9860	0
296	20241219	164500	14047363050	9860	9860	9860	9860	0
297	20241219	164400	14047363050	9860	9860	9860	9860	0
298	20241219	164300	14047363050	9860	9860	9860	9860	0
299	20241219	164200	14047363050	9860	9860	9860	9860	0
300	20241219	164100	14047363050	9860	9860	9860	9860	0
301	20241219	164000	14047363050	9860	9860	9860	9860	0
302	20241219	163900	14047363050	9860	9860	9860	9860	12191
303	20241219	163800	14047363050	9860	9860	9860	9860	0
304	20241219	163700	14047363050	9860	9860	9860	9860	0
305	20241219	163600	14047363050	9860	9860	9860	9860	0
306	20241219	163500	14047363050	9860	9860	9860	9860	0
307	20241219	163400	14047363050	9860	9860	9860	9860	0
308	20241219	163300	14047363050	9860	9860	9860	9860	0
309	20241219	163200	14047363050	9860	9860	9860	9860	0
310	20241219	163100	14047363050	9860	9860	9860	9860	0
311	20241219	163000	14047363050	9860	9860	9860	9860	0
312	20241219	162900	14047363050	9860	9860	9860	9860	0
313	20241219	162800	14047363050	9860	9860	9860	9860	0
314	20241219	162700	14047363050	9860	9860	9860	9860	0
315	20241219	162600	14047363050	9860	9860	9860	9860	0
316	20241219	162500	14047363050	9860	9860	9860	9860	0
317	20241219	162400	14047363050	9860	9860	9860	9860	0
318	20241219	162300	14047363050	9860	9860	9860	9860	0
319	20241219	162200	14047363050	9860	9860	9860	9860	0
320	20241219	162100	14047363050	9860	9860	9860	9860	0
321	20241219	162000	14047363050	9860	9860	9860	9860	0
322	20241219	161900	14047363050	9860	9860	9860	9860	0
323	20241219	161800	14047363050	9860	9860	9860	9860	0
324	20241219	161700	14047363050	9860	9860	9860	9860	0
325	20241219	161600	14047363050	9860	9860	9860	9860	0
326	20241219	161500	14047363050	9860	9860	9860	9860	0
327	20241219	161400	14047363050	9860	9860	9860	9860	0
328	20241219	161300	14047363050	9860	9860	9860	9860	0
329	20241219	161200	14047363050	9860	9860	9860	9860	0
330	20241219	161100	14047363050	9860	9860	9860	9860	0
331	20241219	161000	14047363050	9860	9860	9860	9860	0
332	20241219	160900	14047363050	9860	9860	9860	9860	12191
333	20241219	160800	14047363050	9860	9860	9860	9860	0
334	20241219	160700	14047363050	9860	9860	9860	9860	0
335	20241219	160600	14047363050	9860	9860	9860	9860	0
336	20241219	160500	14047363050	9860	9860	9860	9860	0
337	20241219	160400	14047363050	9860	9860	9860	9860	0
338	20241219	160300	14047363050	9860	9860	9860	9860	0
339	20241219	160200	14047363050	9860	9860	9860	9860	0
340	20241219	160100	14047363050	9860	9860	9860	9860	0
341	20241219	160000	14047363050	9860	9860	9860	9860	0
342	20241219	155900	14047363050	9860	9860	9860	9860	0
343	20241219	155800	14047363050	9860	9860	9860	9860	0
344	20241219	155700	14047363050	9860	9860	9860	9860	0
345	20241219	155600	14047363050	9860	9860	9860	9860	0
346	20241219	155500	14047363050	9860	9860	9860	9860	0
347	20241219	155400	14047363050	9860	9860	9860	9860	0
348	20241219	155300	14047363050	9860	9860	9860	9860	0
349	20241219	155200	14047363050	9860	9860	9860	9860	0
350	20241219	155100	14047363050	9860	9860	9860	9860	0
351	20241219	155000	14047363050	9860	9860	9860	9860	0
352	20241219	154900	14047363050	9860	9860	9860	9860	0
353	20241219	154800	14047363050	9860	9860	9860	9860	0
354	20241219	154700	14047363050	9860	9860	9860	9860	0
355	20241219	154600	14047363050	9860	9860	9860	9860	0
356	20241219	154500	14047363050	9860	9860	9860	9860	0
357	20241219	154400	14047363050	9860	9860	9860	9860	0
358	20241219	154300	14047363050	9860	9860	9860	9860	0
359	20241219	154200	14047363050	9860	9860	9860	9860	0
360	20241219	154100	14047363050	9860	9860	9860	9860	0
361	20241219	154000	14047363050	9860	9860	9860	9860	0
362	20241219	153900	14047363050	9860	9860	9860	9860	12191
363	20241219	153800	14047363050	9860	9860	9860	9860	0
364	20241219	153700	14047363050	9860	9860	9860	9860	0
365	20241219	153600	14047363050	9860	9860	9860	9860	0
366	20241219	153500	14047363050	9860	9860	9860	9860	0
367	20241219	153400	14047363050	9860	9860	9860	9860	0
368	20241219	153300	14047363050	9860	9860	9860	9860	0
369	20241219	153200	14047363050	9860	9860	9860	9860	0
370	20241219	153100	14047363050	9860	9860	9860	9860	0
371	20241219	153000	14047363050	9860	9860	9860	9860	12191
372	20241219	152900	13927159790	9860	9860	9860	9860	0
373	20241219	152800	13927159790	9860	9860	9860	9860	0
374	20241219	152700	13927159790	9860	9860	9860	9860	0
375	20241219	152600	13927159790	9860	9860	9860	9860	0
376	20241219	152500	13927159790	9860	9860	9860	9860	0
377	20241219	152400	13927159790	9860	9860	9860	9860	0
378	20241219	152300	13927159790	9860	9860	9860	9860	0
379	20241219	152200	13927159790	9860	9860	9860	9860	0
380	20241219	152100	13927159790	9860	9860	9860	9860	0
381	20241219	152000	13927159790	9860	9860	9860	9860	0
382	20241219	151900	13927159790	9860	9860	9870	9840	1919
383	20241219	151800	13908249710	9860	9840	9860	9840	828
384	20241219	151700	13900098940	9840	9830	9840	9830	1181
385	20241219	151600	13888484710	9830	9830	9860	9830	2893
386	20241219	151500	13860015430	9830	9830	9850	9820	778
387	20241219	151400	13852362340	9820	9820	9840	9810	1114
388	20241219	151300	13841417980	9810	9810	9840	9800	1057
389	20241219	151200	13831035860	9810	9810	9820	9800	2467
390	20241219	151100	13806849790	9800	9810	9820	9800	2970
391	20241219	151000	13777734250	9810	9840	9840	9810	2042
392	20241219	150900	13757680910	9840	9870	9870	9840	1871
393	20241219	150800	13739249150	9870	9860	9870	9860	63
394	20241219	150700	13738627600	9860	9850	9860	9850	1288
395	20241219	150600	13725939400	9850	9850	9860	9850	3846
396	20241219	150500	13688044720	9850	9860	9860	9850	414
397	20241219	150400	13683962700	9860	9860	9870	9860	1078
398	20241219	150300	13673333320	9860	9870	9870	9860	1283
399	20241219	150200	13660682310	9860	9860	9870	9860	356
400	20241219	150100	13657170810	9870	9890	9890	9870	568
401	20241219	150000	13651564610	9890	9870	9890	9870	335
402	20241219	145900	13648254600	9870	9880	9880	9870	366
403	20241219	145800	13644642000	9880	9880	9890	9880	837
404	20241219	145700	13636372340	9880	9890	9890	9880	618
405	20241219	145600	13630264990	9890	9880	9900	9880	381
406	20241219	145500	13626498270	9890	9880	9900	9880	1602
407	20241219	145400	13610663560	9880	9900	9900	9880	1752
408	20241219	145300	13593343330	9900	9920	9940	9900	1124
409	20241219	145200	13582196360	9920	9970	9970	9920	300
410	20241219	145100	13579209160	9970	9980	9980	9920	680
411	20241219	145000	13572424930	9980	9900	9980	9900	686
412	20241219	144900	13565596060	9890	9890	9910	9880	1236
413	20241219	144800	13553366390	9880	9890	9890	9870	877
414	20241219	144700	13544697740	9880	9890	9900	9880	191
415	20241219	144600	13542808690	9890	9850	9900	9850	2049
416	20241219	144500	13522570440	9850	9880	9880	9850	2080
417	20241219	144400	13502057280	9870	9890	9890	9870	637
418	20241219	144300	13495763880	9880	9890	9890	9880	2125
419	20241219	144200	13474767780	9890	9900	9900	9890	953
420	20241219	144100	13465339250	9900	9900	9910	9900	3220
421	20241219	144000	13433461230	9900	9910	9910	9900	1183
422	20241219	143900	13421742060	9910	9930	9930	9910	643
423	20241219	143800	13415361470	9930	9920	9930	9920	167
424	20241219	143700	13413703660	9930	9950	9950	9930	288
425	20241219	143600	13410843430	9950	9930	9970	9930	529
426	20241219	143500	13405584240	9920	9910	9920	9910	146
427	20241219	143400	13404137000	9920	9920	9970	9920	330
428	20241219	143300	13400860560	9920	9940	9940	9910	57
429	20241219	143200	13400295220	9910	9920	9930	9910	1421
430	20241219	143100	13386209520	9920	9920	9920	9920	437
431	20241219	143000	13381874480	9920	9930	9940	9920	3309
432	20241219	142900	13349032240	9920	9930	9930	9920	657
433	20241219	142800	13342512230	9930	9940	9940	9930	764
434	20241219	142700	13334924710	9950	9950	9950	9950	507
435	20241219	142600	13329880060	9950	9920	9950	9920	531
436	20241219	142500	13324609010	9920	9930	9930	9910	2276
437	20241219	142400	13302032030	9930	9950	9960	9930	3369
438	20241219	142300	13268552010	9970	9980	9980	9950	433
439	20241219	142200	13264239320	9980	9960	9980	9950	727
440	20241219	142100	13256995050	9960	9960	9960	9950	1370
441	20241219	142000	13243357750	9960	9960	9970	9950	556
442	20241219	141900	13237820260	9960	9960	9960	9960	1544
443	20241219	141800	13222442020	9960	9980	9980	9960	831
444	20241219	141700	13214153660	9980	9980	9980	9980	1
445	20241219	141600	13214143680	9980	9980	9980	9970	448
446	20241219	141500	13209676050	9980	9980	9980	9980	257
447	20241219	141400	13207111190	9960	9960	9990	9960	412
448	20241219	141300	13202999440	9960	9980	9980	9960	601
449	20241219	141200	13197010250	9980	9990	9990	9970	688
450	20241219	141100	13190147660	9990	10010	10010	9990	152
451	20241219	141000	13188627830	10010	10010	10020	10010	211
452	20241219	140900	13186515220	10010	10020	10020	10010	690
453	20241219	140800	13179602010	10020	10010	10020	10010	247
454	20241219	140700	13177127340	10010	10020	10020	10010	26
455	20241219	140600	13176867070	10000	10000	10020	10000	264
456	20241219	140500	13174226870	10000	10010	10010	10000	286
457	20241219	140400	13171366620	10010	10010	10010	10000	476
458	20241219	140300	13166605840	10010	10030	10030	10010	999
459	20241219	140200	13156604290	10030	10040	10040	10030	289
460	20241219	140100	13153703530	10040	10040	10050	10040	105
461	20241219	140000	13152648940	10040	10050	10050	10040	819
462	20241219	135900	13144421000	10050	10040	10050	10040	657
463	20241219	135800	13137821120	10050	10040	10060	10030	788
464	20241219	135700	13129907660	10040	10010	10040	10010	410
465	20241219	135600	13125800510	10020	10000	10020	10000	713
466	20241219	135500	13118662170	10000	9990	10000	9990	635
467	20241219	135400	13112312690	9990	9980	9990	9970	1103
468	20241219	135300	13101301260	9970	9980	9980	9970	533
469	20241219	135200	13095983040	9990	9990	9990	9990	266
470	20241219	135100	13093325700	9990	10000	10000	9990	27
471	20241219	135000	13093055720	10000	9990	10000	9990	801
472	20241219	134900	13085049880	9970	9980	9980	9970	400
473	20241219	134800	13081059490	9980	9970	9980	9970	175
474	20241219	134700	13079313120	9970	10000	10000	9970	516
475	20241219	134600	13074161590	9980	9990	9990	9980	1486
476	20241219	134500	13059321610	9990	10000	10000	9990	461
477	20241219	134400	13054715940	9990	10000	10000	9990	536
478	20241219	134300	13049361040	10000	10010	10010	9990	953
479	20241219	134200	13039839140	10000	10000	10020	10000	834
480	20241219	134100	13031489980	10000	10010	10010	10000	237
481	20241219	134000	13029118810	10010	10010	10010	9990	2120
482	20241219	133900	13007917490	10010	10010	10010	9990	1300
483	20241219	133800	12994922680	10010	10010	10010	10000	509
484	20241219	133700	12989827910	10010	10000	10010	10000	139
485	20241219	133600	12988437890	10000	10000	10000	9970	610
486	20241219	133500	12982341490	10000	9970	10000	9970	2274
487	20241219	133400	12959652230	9970	9980	9980	9970	14
488	20241219	133300	12959512620	9960	9970	9980	9960	435
489	20241219	133200	12955176950	9970	9970	9970	9950	2025
490	20241219	133100	12935008230	9970	9960	9970	9960	464
491	20241219	133000	12930385700	9970	9970	9970	9960	471
492	20241219	132900	12925690490	9970	9960	9970	9960	732
493	20241219	132800	12918397420	9960	9960	9970	9950	223
494	20241219	132700	12916175940	9960	9960	9970	9950	547
495	20241219	132600	12910726970	9960	9940	9960	9940	644
496	20241219	132500	12904313880	9940	9940	9960	9930	522
497	20241219	132400	12899125460	9950	9960	9960	9930	747
498	20241219	132300	12891702260	9950	9950	9960	9940	260
499	20241219	132200	12889115570	9970	9940	9970	9930	717
500	20241219	132100	12881990450	9940	9970	9970	9940	1179
501	20241219	132000	12870268010	9950	9970	9970	9940	365
502	20241219	131900	12866637040	9970	9940	9970	9940	862
503	20241219	131800	12858067530	9950	9940	9950	9940	500
504	20241219	131700	12853093580	9950	9940	9950	9940	514
505	20241219	131600	12847981030	9940	9940	9950	9940	32
506	20241219	131500	12847662770	9950	9960	9970	9940	738
507	20241219	131400	12840319150	9970	9950	9970	9950	737
508	20241219	131300	12832977830	9960	9950	9960	9950	380
509	20241219	131200	12829195770	9960	9960	9970	9950	1323
510	20241219	131100	12816017600	9970	9960	9970	9950	1139
511	20241219	131000	12804673230	9960	9950	9970	9950	670
512	20241219	130900	12798003050	9950	9960	9970	9950	2268
513	20241219	130800	12775421530	9960	9980	9980	9960	1386
514	20241219	130700	12761600560	9980	10000	10000	9980	1927
515	20241219	130600	12742343120	9990	10000	10000	9980	187
516	20241219	130500	12740474910	9990	10000	10000	9980	118
517	20241219	130400	12739295630	9980	9960	10000	9960	1459
518	20241219	130300	12724741920	9970	9980	10000	9970	927
519	20241219	130200	12715494420	9980	9980	9980	9970	525
520	20241219	130100	12710257160	9980	9970	9980	9970	462
521	20241219	130000	12705648260	9970	9980	9980	9970	416
522	20241219	125900	12701497860	9980	9990	9990	9980	392
523	20241219	125800	12697584690	9990	9990	9990	9990	294
524	20241219	125700	12694647630	10000	9990	10000	9980	155
525	20241219	125600	12693100070	9990	10000	10010	9980	1240
526	20241219	125500	12680705460	10000	10000	10000	9990	773
527	20241219	125400	12672976390	10000	10010	10010	10000	766
528	20241219	125300	12665316240	10000	10020	10030	10000	616
529	20241219	125200	12659147580	10020	10030	10030	10020	433
530	20241219	125100	12654805700	10030	10060	10060	10020	1427
531	20241219	125000	12640480860	10050	10060	10060	10050	565
532	20241219	124900	12634799600	10060	10060	10060	10050	2967
533	20241219	124800	12604968230	10050	10090	10090	10040	4479
534	20241219	124700	12559899600	10090	9930	10090	9930	10463
535	20241219	124600	12455041500	9940	9970	9970	9940	2233
536	20241219	124500	12432806350	9980	10010	10010	9980	211
537	20241219	124400	12430699970	9980	10000	10000	9980	96
538	20241219	124300	12429741370	10020	9970	10020	9970	42
539	20241219	124200	12429320880	9970	10020	10020	9970	847
540	20241219	124100	12420850390	10020	10000	10020	10000	534
541	20241219	124000	12415504110	10000	9970	10000	9970	468
542	20241219	123900	12410834780	9970	9990	9990	9960	202
543	20241219	123800	12408821490	10000	9940	10000	9930	768
544	20241219	123700	12401182820	9930	9950	9950	9930	5232
545	20241219	123600	12349179250	9950	9990	10000	9950	2982
546	20241219	123500	12319452780	10000	10030	10030	10000	945
547	20241219	123400	12309986350	10050	10030	10050	10030	164
548	20241219	123300	12308341030	10020	10010	10040	10010	97
549	20241219	123200	12307367870	10010	9980	10010	9980	835
550	20241219	123100	12299028700	9980	9990	10000	9980	3046
551	20241219	123000	12268602530	9990	10010	10010	9990	1441
552	20241219	122900	12254196160	10010	10020	10020	10000	558
553	20241219	122800	12248611920	10020	10030	10030	10020	395
554	20241219	122700	12244652400	10030	10000	10030	10000	396
555	20241219	122600	12240682180	10030	10050	10050	10000	5789
556	20241219	122500	12182659690	10050	10060	10060	10050	537
557	20241219	122400	12177260890	10080	10080	10080	10060	282
558	20241219	122300	12174421680	10080	10070	10080	10070	985
559	20241219	122200	12164493740	10070	10070	10080	10070	321
560	20241219	122100	12161261080	10070	10070	10070	10070	491
561	20241219	122000	12156316710	10070	10080	10080	10070	152
562	20241219	121900	12154785990	10080	10070	10080	10060	366
563	20241219	121800	12151099870	10080	10050	10080	10050	447
564	20241219	121700	12146597520	10060	10030	10060	10030	1151
565	20241219	121600	12135031240	10040	10070	10070	10040	1575
566	20241219	121500	12119205940	10070	10070	10080	10070	320
567	20241219	121400	12115983480	10070	10090	10090	10070	706
568	20241219	121300	12108865530	10090	10090	10100	10090	311
569	20241219	121200	12105726560	10090	10090	10090	10090	28
570	20241219	121100	12105444040	10080	10090	10090	10080	457
571	20241219	121000	12100833470	10060	10030	10060	10030	182
572	20241219	120900	12099006570	10030	10080	10080	10030	1237
573	20241219	120800	12086569360	10080	10120	10120	10080	2245
574	20241219	120700	12063885480	10120	10130	10130	10120	805
575	20241219	120600	12055735130	10150	10150	10150	10120	82
576	20241219	120500	12054904940	10120	10140	10150	10120	849
577	20241219	120400	12046303390	10140	10190	10190	10120	1003
578	20241219	120300	12036124410	10200	10230	10230	10190	2834
579	20241219	120200	12007195350	10220	10190	10220	10190	2842
580	20241219	120100	11978178310	10190	10160	10190	10160	1849
581	20241219	120000	11959338390	10180	10190	10190	10160	2535
582	20241219	115900	11933541340	10180	10150	10190	10150	3041
583	20241219	115800	11902613270	10150	10140	10150	10130	993
584	20241219	115700	11892539260	10150	10130	10150	10130	3213
585	20241219	115600	11859952530	10120	10120	10130	10110	237
586	20241219	115500	11857553330	10110	10100	10110	10100	663
587	20241219	115400	11850852150	10100	10090	10100	10080	221
588	20241219	115300	11848622760	10080	10080	10080	10070	617
589	20241219	115200	11842404800	10080	10100	10100	10080	62
590	20241219	115100	11841778760	10100	10060	10100	10060	359
591	20241219	115000	11838153730	10060	10060	10110	10060	1406
592	20241219	114900	11823995390	10100	10020	10100	10020	5879
593	20241219	114800	11764845510	10010	10010	10020	10010	109
594	20241219	114700	11763754410	10010	10020	10040	10010	724
595	20241219	114600	11756499990	10020	10040	10040	10020	548
596	20241219	114500	11751001400	10050	10050	10050	10050	286
597	20241219	114400	11748127100	10050	10060	10060	10050	637
598	20241219	114300	11741723900	10050	10050	10050	10050	150
599	20241219	114200	11740216400	10050	10040	10050	10040	86
600	20241219	114100	11739352110	10040	10050	10050	10040	249
601	20241219	114000	11736851140	10040	10040	10050	10040	600
602	20241219	113900	11730826940	10040	10040	10050	10040	327
603	20241219	113800	11727543570	10040	10030	10040	10030	244
604	20241219	113700	11725095770	10020	10040	10040	10020	260
605	20241219	113600	11722488400	10020	10020	10020	10020	515
606	20241219	113500	11717328100	10020	10030	10040	10020	31
607	20241219	113400	11717017370	10010	10020	10020	10010	586
608	20241219	113300	11711148870	10020	10030	10040	10020	803
609	20241219	113200	11703095300	10030	10050	10060	10030	610
610	20241219	113100	11696970380	10050	10040	10050	10040	36
611	20241219	113000	11696608850	10040	10030	10050	10030	166
612	20241219	112900	11694942240	10030	10060	10060	10030	640
613	20241219	112800	11688507940	10060	10060	10070	10050	1284
614	20241219	112700	11675594690	10060	10070	10070	10060	552
615	20241219	112600	11670039910	10060	10070	10070	10060	219
616	20241219	112500	11667834950	10070	10050	10070	10050	877
617	20241219	112400	11659012010	10050	10040	10060	10040	298
618	20241219	112300	11656017380	10040	9970	10040	9970	1215
619	20241219	112200	11643856010	9970	9960	9970	9960	229
620	20241219	112100	11641573390	9960	9960	9990	9960	139
621	20241219	112000	11640188350	9950	9950	9960	9950	933
622	20241219	111900	11630903750	9950	9960	9970	9950	681
623	20241219	111800	11624124300	9970	9970	9970	9960	562
624	20241219	111700	11618523960	9960	9990	9990	9960	632
625	20241219	111600	11612222490	9980	10000	10010	9980	1732
626	20241219	111500	11594908990	10010	10030	10030	10000	997
627	20241219	111400	11584922490	10030	10040	10040	10030	285
628	20241219	111300	11582062220	10030	10020	10030	10020	329
629	20241219	111200	11578762570	10030	10030	10030	10020	1195
630	20241219	111100	11566785840	10030	10040	10040	10030	599
631	20241219	111000	11560777690	10040	10070	10070	10040	724
632	20241219	110900	11553500760	10070	10070	10080	10070	109
633	20241219	110800	11552402800	10070	10050	10070	10050	260
634	20241219	110700	11549785920	10050	10050	10080	10050	117
635	20241219	110600	11548610030	10050	10030	10050	10030	616
636	20241219	110500	11542423000	10040	10030	10040	10030	522
637	20241219	110400	11537182620	10040	10020	10040	10020	97
638	20241219	110300	11536210580	10020	10030	10040	10020	1302
639	20241219	110200	11523156300	10030	10030	10030	10030	375
640	20241219	110100	11519395050	10030	10040	10050	10030	632
641	20241219	110000	11513050150	10040	10070	10070	10040	601
642	20241219	105900	11507009240	10070	10110	10110	10060	2116
643	20241219	105800	11485648140	10110	10110	10110	10100	1247
644	20241219	105700	11473049530	10100	10110	10110	10100	569
645	20241219	105600	11467302570	10110	10110	10110	10100	2492
646	20241219	105500	11442128810	10110	10120	10130	10110	1710
647	20241219	105400	11424829150	10120	10110	10130	10110	415
648	20241219	105300	11420630250	10110	10130	10130	10110	1225
649	20241219	105200	11408235560	10120	10100	10130	10100	1531
650	20241219	105100	11392742350	10100	10110	10120	10100	703
651	20241219	105000	11385634690	10110	10110	10110	10090	994
652	20241219	104900	11375596950	10110	10110	10110	10090	2628
653	20241219	104800	11349042010	10120	10060	10120	10050	2155
654	20241219	104700	11327318610	10060	10080	10080	10060	845
655	20241219	104600	11318813280	10080	10060	10080	10050	1273
656	20241219	104500	11306005360	10050	10060	10060	10050	516
657	20241219	104400	11300817430	10060	10080	10080	10060	1615
658	20241219	104300	11284556650	10070	10080	10080	10060	1392
659	20241219	104200	11270543930	10070	10060	10090	10060	41
660	20241219	104100	11270131060	10060	10040	10080	10040	269
661	20241219	104000	11267426020	10050	10130	10130	10040	3984
662	20241219	103900	11227178750	10130	10100	10150	10100	6812
663	20241219	103800	11158171130	10110	10080	10110	10070	3051
664	20241219	103700	11127359070	10080	9990	10080	9990	1641
665	20241219	103600	11110903710	9990	10000	10010	9990	1166
666	20241219	103500	11099253760	10010	10070	10070	10000	5109
667	20241219	103400	11047912070	10070	10080	10100	10060	3996
668	20241219	103300	11007646900	10080	10050	10080	10050	1363
669	20241219	103200	10993935240	10040	10050	10060	10030	584
670	20241219	103100	10988067620	10020	10010	10050	10010	860
671	20241219	103000	10979439410	10000	9960	10000	9960	1263
672	20241219	102900	10966822530	9960	9950	9960	9940	884
673	20241219	102800	10958032140	9960	9950	9960	9940	789
674	20241219	102700	10950183140	9950	9940	9950	9930	1113
675	20241219	102600	10939120170	9940	9950	9950	9940	566
676	20241219	102500	10933492660	9960	9940	9960	9930	1257
677	20241219	102400	10920996350	9940	9950	9950	9940	147
678	20241219	102300	10919535030	9950	9940	9950	9930	1990
679	20241219	102200	10899766340	9940	9950	9950	9940	412
680	20241219	102100	10895668920	9950	9980	9980	9950	913
681	20241219	102000	10886579030	9990	9970	9990	9960	867
682	20241219	101900	10877929800	9950	9920	9970	9910	867
683	20241219	101800	10869326500	9920	9920	9930	9910	752
684	20241219	101700	10861871120	9920	9920	9930	9910	2022
685	20241219	101600	10841817010	9920	9910	9940	9900	637
686	20241219	101500	10835502540	9910	9970	9970	9900	10361
687	20241219	101400	10732599130	9970	9990	10000	9970	3421
688	20241219	101300	10698468660	10020	10030	10030	9980	3716
689	20241219	101200	10661292130	10020	10040	10070	10020	1168
690	20241219	101100	10649567140	10030	10050	10080	10020	702
691	20241219	101000	10642497910	10040	10000	10090	9990	1744
692	20241219	100900	10625008490	9990	9990	10000	9980	2761
693	20241219	100800	10597437290	9990	10020	10020	9990	994
694	20241219	100700	10587498940	10020	9990	10020	9970	2737
695	20241219	100600	10560166530	10000	9990	10030	9990	3529
696	20241219	100500	10524885970	9990	10080	10090	9990	6532
697	20241219	100400	10459228750	10090	10070	10090	10060	495
698	20241219	100300	10454244950	10070	10090	10090	10060	2547
699	20241219	100200	10428582510	10070	10140	10150	10050	7139
700	20241219	100100	10356476190	10130	10100	10130	10100	4597
701	20241219	100000	10309997270	10100	10010	10100	10000	2592
702	20241219	095900	10283916030	9990	9990	10010	9980	1592
703	20241219	095800	10268006650	9990	10010	10020	9990	2227
704	20241219	095700	10245737690	10010	10000	10020	10000	1060
705	20241219	095600	10235120350	10000	9980	10020	9980	5807
706	20241219	095500	10177106310	9980	9990	10000	9980	1163
707	20241219	095400	10165490610	9990	10020	10030	9990	3078
708	20241219	095300	10134687000	10040	10060	10060	10010	6162
709	20241219	095200	10072854480	10050	10090	10100	10040	3332
710	20241219	095100	10039297740	10090	10070	10090	10040	6363
711	20241219	095000	9975273750	10070	9980	10120	9980	9583
712	20241219	094900	9878884500	9960	9860	9990	9860	3625
713	20241219	094800	9842959310	9860	9920	9930	9860	13784
714	20241219	094700	9706640210	9930	9920	9950	9920	4363
715	20241219	094600	9663317140	9920	9950	9960	9910	7423
716	20241219	094500	9589586390	9950	10030	10030	9930	18795
717	20241219	094400	9402059200	10020	10080	10080	10020	3229
718	20241219	094300	9369640110	10070	10050	10070	10020	6419
719	20241219	094200	9305213220	10050	10060	10070	10030	7165
720	20241219	094100	9233233000	10050	10130	10130	10050	4088
721	20241219	094000	9191969290	10130	10130	10170	10110	4432
722	20241219	093900	9147016220	10130	10100	10140	10070	7601
723	20241219	093800	9070216520	10050	10080	10100	10040	10234
724	20241219	093700	8967158020	10080	10110	10140	10080	6018
725	20241219	093600	8906350400	10100	10200	10200	10100	14644
726	20241219	093500	8757999730	10200	10250	10250	10200	4887
727	20241219	093400	8708043540	10240	10240	10280	10210	6248
728	20241219	093300	8644025420	10240	10200	10250	10150	14414
729	20241219	093200	8497027880	10200	10290	10300	10200	13781
730	20241219	093100	8355967750	10290	10350	10380	10290	12795
731	20241219	093000	8224021960	10360	10370	10390	10350	7683
732	20241219	092900	8144401320	10370	10400	10410	10370	5620
733	20241219	092800	8086005940	10390	10340	10400	10310	8705
734	20241219	092700	7996035960	10340	10320	10370	10310	4683
735	20241219	092600	7947656840	10310	10380	10400	10300	12073
736	20241219	092500	7822777350	10390	10310	10410	10300	8908
737	20241219	092400	7730445470	10310	10360	10380	10270	11321
738	20241219	092300	7613680480	10360	10380	10410	10220	24644
739	20241219	092200	7359918050	10380	10380	10430	10330	25079
740	20241219	092100	7099643320	10380	10580	10590	10380	34974
741	20241219	092000	6734233940	10590	10620	10800	10590	37227
742	20241219	091900	6338221510	10610	10750	10750	10580	33600
743	20241219	091800	5980865220	10750	10980	10990	10740	70535
744	20241219	091700	5215373290	10990	10470	10990	10440	90554
745	20241219	091600	4246979590	10470	10240	10470	10230	36958
746	20241219	091500	3864406560	10230	10230	10250	10230	17933
747	20241219	091400	3680918770	10220	10220	10220	10220	0
748	20241219	091300	3680918770	10220	10160	10220	10120	25230
749	20241219	091200	3423873210	10160	10010	10190	10010	37596
750	20241219	091100	3043172160	10010	10050	10070	10010	11611
751	20241219	091000	2926603220	10050	10060	10060	10000	23546
752	20241219	090900	2690690930	10070	10010	10150	9980	30776
753	20241219	090800	2380677880	10000	10000	10030	9960	20790
754	20241219	090700	2172881910	10010	9970	10100	9940	35503
755	20241219	090600	1817354730	9970	9840	9980	9800	24731
756	20241219	090500	1572307510	9850	9840	9970	9830	52805
757	20241219	090400	1049207830	9830	9770	9880	9720	26957
758	20241219	090300	785277280	9800	9440	9800	9440	26720
759	20241219	090200	528025410	9440	9440	9480	9410	7615
760	20241219	090100	456159320	9510	9240	9550	9220	19127
761	20241219	090000	276367810	9240	9300	9380	9220	28086