KissMeData/476060/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	215300	52453827100	18100	18100	18100	18100	39843
3	20241224	215200	52453827100	18100	18100	18100	18100	0
4	20241224	215100	52453827100	18100	18100	18100	18100	0
5	20241224	215000	52453827100	18100	18100	18100	18100	0
6	20241224	214900	52453827100	18100	18100	18100	18100	0
7	20241224	214800	52453827100	18100	18100	18100	18100	0
8	20241224	214700	52453827100	18100	18100	18100	18100	0
9	20241224	214600	52453827100	18100	18100	18100	18100	0
10	20241224	214500	52453827100	18100	18100	18100	18100	0
11	20241224	214400	52453827100	18100	18100	18100	18100	0
12	20241224	214300	52453827100	18100	18100	18100	18100	0
13	20241224	214200	52453827100	18100	18100	18100	18100	0
14	20241224	214100	52453827100	18100	18100	18100	18100	0
15	20241224	214000	52453827100	18100	18100	18100	18100	0
16	20241224	213900	52453827100	18100	18100	18100	18100	0
17	20241224	213800	52453827100	18100	18100	18100	18100	0
18	20241224	213700	52453827100	18100	18100	18100	18100	0
19	20241224	213600	52453827100	18100	18100	18100	18100	0
20	20241224	213500	52453827100	18100	18100	18100	18100	0
21	20241224	213400	52453827100	18100	18100	18100	18100	0
22	20241224	213300	52453827100	18100	18100	18100	18100	0
23	20241224	213200	52453827100	18100	18100	18100	18100	0
24	20241224	213100	52453827100	18100	18100	18100	18100	0
25	20241224	213000	52453827100	18100	18100	18100	18100	0
26	20241224	212900	52453827100	18100	18100	18100	18100	0
27	20241224	212800	52453827100	18100	18100	18100	18100	0
28	20241224	212700	52453827100	18100	18100	18100	18100	0
29	20241224	212600	52453827100	18100	18100	18100	18100	0
30	20241224	212500	52453827100	18100	18100	18100	18100	0
31	20241224	212400	52453827100	18100	18100	18100	18100	0
32	20241224	212300	52453827100	18100	18100	18100	18100	39843
33	20241224	212200	52453827100	18100	18100	18100	18100	0
34	20241224	212100	52453827100	18100	18100	18100	18100	0
35	20241224	212000	52453827100	18100	18100	18100	18100	0
36	20241224	211900	52453827100	18100	18100	18100	18100	0
37	20241224	211800	52453827100	18100	18100	18100	18100	0
38	20241224	211700	52453827100	18100	18100	18100	18100	0
39	20241224	211600	52453827100	18100	18100	18100	18100	0
40	20241224	211500	52453827100	18100	18100	18100	18100	0
41	20241224	211400	52453827100	18100	18100	18100	18100	0
42	20241224	211300	52453827100	18100	18100	18100	18100	0
43	20241224	211200	52453827100	18100	18100	18100	18100	0
44	20241224	211100	52453827100	18100	18100	18100	18100	0
45	20241224	211000	52453827100	18100	18100	18100	18100	0
46	20241224	210900	52453827100	18100	18100	18100	18100	0
47	20241224	210800	52453827100	18100	18100	18100	18100	0
48	20241224	210700	52453827100	18100	18100	18100	18100	0
49	20241224	210600	52453827100	18100	18100	18100	18100	0
50	20241224	210500	52453827100	18100	18100	18100	18100	0
51	20241224	210400	52453827100	18100	18100	18100	18100	0
52	20241224	210300	52453827100	18100	18100	18100	18100	0
53	20241224	210200	52453827100	18100	18100	18100	18100	0
54	20241224	210100	52453827100	18100	18100	18100	18100	0
55	20241224	210000	52453827100	18100	18100	18100	18100	0
56	20241224	205900	52453827100	18100	18100	18100	18100	0
57	20241224	205800	52453827100	18100	18100	18100	18100	0
58	20241224	205700	52453827100	18100	18100	18100	18100	0
59	20241224	205600	52453827100	18100	18100	18100	18100	0
60	20241224	205500	52453827100	18100	18100	18100	18100	0
61	20241224	205400	52453827100	18100	18100	18100	18100	0
62	20241224	205300	52453827100	18100	18100	18100	18100	39843
63	20241224	205200	52453827100	18100	18100	18100	18100	0
64	20241224	205100	52453827100	18100	18100	18100	18100	0
65	20241224	205000	52453827100	18100	18100	18100	18100	0
66	20241224	204900	52453827100	18100	18100	18100	18100	0
67	20241224	204800	52453827100	18100	18100	18100	18100	0
68	20241224	204700	52453827100	18100	18100	18100	18100	0
69	20241224	204600	52453827100	18100	18100	18100	18100	0
70	20241224	204500	52453827100	18100	18100	18100	18100	0
71	20241224	204400	52453827100	18100	18100	18100	18100	0
72	20241224	204300	52453827100	18100	18100	18100	18100	0
73	20241224	204200	52453827100	18100	18100	18100	18100	0
74	20241224	204100	52453827100	18100	18100	18100	18100	0
75	20241224	204000	52453827100	18100	18100	18100	18100	0
76	20241224	203900	52453827100	18100	18100	18100	18100	0
77	20241224	203800	52453827100	18100	18100	18100	18100	0
78	20241224	203700	52453827100	18100	18100	18100	18100	0
79	20241224	203600	52453827100	18100	18100	18100	18100	0
80	20241224	203500	52453827100	18100	18100	18100	18100	0
81	20241224	203400	52453827100	18100	18100	18100	18100	0
82	20241224	203300	52453827100	18100	18100	18100	18100	0
83	20241224	203200	52453827100	18100	18100	18100	18100	0
84	20241224	203100	52453827100	18100	18100	18100	18100	0
85	20241224	203000	52453827100	18100	18100	18100	18100	0
86	20241224	202900	52453827100	18100	18100	18100	18100	0
87	20241224	202800	52453827100	18100	18100	18100	18100	0
88	20241224	202700	52453827100	18100	18100	18100	18100	0
89	20241224	202600	52453827100	18100	18100	18100	18100	0
90	20241224	202500	52453827100	18100	18100	18100	18100	0
91	20241224	202400	52453827100	18100	18100	18100	18100	0
92	20241224	202300	52453827100	18100	18100	18100	18100	39843
93	20241224	202200	52453827100	18100	18100	18100	18100	0
94	20241224	202100	52453827100	18100	18100	18100	18100	0
95	20241224	202000	52453827100	18100	18100	18100	18100	0
96	20241224	201900	52453827100	18100	18100	18100	18100	0
97	20241224	201800	52453827100	18100	18100	18100	18100	0
98	20241224	201700	52453827100	18100	18100	18100	18100	0
99	20241224	201600	52453827100	18100	18100	18100	18100	0
100	20241224	201500	52453827100	18100	18100	18100	18100	0
101	20241224	201400	52453827100	18100	18100	18100	18100	0
102	20241224	201300	52453827100	18100	18100	18100	18100	0
103	20241224	201200	52453827100	18100	18100	18100	18100	0
104	20241224	201100	52453827100	18100	18100	18100	18100	0
105	20241224	201000	52453827100	18100	18100	18100	18100	0
106	20241224	200900	52453827100	18100	18100	18100	18100	0
107	20241224	200800	52453827100	18100	18100	18100	18100	0
108	20241224	200700	52453827100	18100	18100	18100	18100	0
109	20241224	200600	52453827100	18100	18100	18100	18100	0
110	20241224	200500	52453827100	18100	18100	18100	18100	0
111	20241224	200400	52453827100	18100	18100	18100	18100	0
112	20241224	200300	52453827100	18100	18100	18100	18100	0
113	20241224	200200	52453827100	18100	18100	18100	18100	0
114	20241224	200100	52453827100	18100	18100	18100	18100	0
115	20241224	200000	52453827100	18100	18100	18100	18100	0
116	20241224	195900	52453827100	18100	18100	18100	18100	0
117	20241224	195800	52453827100	18100	18100	18100	18100	0
118	20241224	195700	52453827100	18100	18100	18100	18100	0
119	20241224	195600	52453827100	18100	18100	18100	18100	0
120	20241224	195500	52453827100	18100	18100	18100	18100	0
121	20241224	195400	52453827100	18100	18100	18100	18100	0
122	20241224	195300	52453827100	18100	18100	18100	18100	39843
123	20241224	195200	52453827100	18100	18100	18100	18100	0
124	20241224	195100	52453827100	18100	18100	18100	18100	0
125	20241224	195000	52453827100	18100	18100	18100	18100	0
126	20241224	194900	52453827100	18100	18100	18100	18100	0
127	20241224	194800	52453827100	18100	18100	18100	18100	0
128	20241224	194700	52453827100	18100	18100	18100	18100	0
129	20241224	194600	52453827100	18100	18100	18100	18100	0
130	20241224	194500	52453827100	18100	18100	18100	18100	0
131	20241224	194400	52453827100	18100	18100	18100	18100	0
132	20241224	194300	52453827100	18100	18100	18100	18100	0
133	20241224	194200	52453827100	18100	18100	18100	18100	0
134	20241224	194100	52453827100	18100	18100	18100	18100	0
135	20241224	194000	52453827100	18100	18100	18100	18100	0
136	20241224	193900	52453827100	18100	18100	18100	18100	0
137	20241224	193800	52453827100	18100	18100	18100	18100	0
138	20241224	193700	52453827100	18100	18100	18100	18100	0
139	20241224	193600	52453827100	18100	18100	18100	18100	0
140	20241224	193500	52453827100	18100	18100	18100	18100	0
141	20241224	193400	52453827100	18100	18100	18100	18100	0
142	20241224	193300	52453827100	18100	18100	18100	18100	0
143	20241224	193200	52453827100	18100	18100	18100	18100	0
144	20241224	193100	52453827100	18100	18100	18100	18100	0
145	20241224	193000	52453827100	18100	18100	18100	18100	0
146	20241224	192900	52453827100	18100	18100	18100	18100	0
147	20241224	192800	52453827100	18100	18100	18100	18100	0
148	20241224	192700	52453827100	18100	18100	18100	18100	0
149	20241224	192600	52453827100	18100	18100	18100	18100	0
150	20241224	192500	52453827100	18100	18100	18100	18100	0
151	20241224	192400	52453827100	18100	18100	18100	18100	0
152	20241224	192300	52453827100	18100	18100	18100	18100	39843
153	20241224	192200	52453827100	18100	18100	18100	18100	0
154	20241224	192100	52453827100	18100	18100	18100	18100	0
155	20241224	192000	52453827100	18100	18100	18100	18100	0
156	20241224	191900	52453827100	18100	18100	18100	18100	0
157	20241224	191800	52453827100	18100	18100	18100	18100	0
158	20241224	191700	52453827100	18100	18100	18100	18100	0
159	20241224	191600	52453827100	18100	18100	18100	18100	0
160	20241224	191500	52453827100	18100	18100	18100	18100	0
161	20241224	191400	52453827100	18100	18100	18100	18100	0
162	20241224	191300	52453827100	18100	18100	18100	18100	0
163	20241224	191200	52453827100	18100	18100	18100	18100	0
164	20241224	191100	52453827100	18100	18100	18100	18100	0
165	20241224	191000	52453827100	18100	18100	18100	18100	0
166	20241224	190900	52453827100	18100	18100	18100	18100	0
167	20241224	190800	52453827100	18100	18100	18100	18100	0
168	20241224	190700	52453827100	18100	18100	18100	18100	0
169	20241224	190600	52453827100	18100	18100	18100	18100	0
170	20241224	190500	52453827100	18100	18100	18100	18100	0
171	20241224	190400	52453827100	18100	18100	18100	18100	0
172	20241224	190300	52453827100	18100	18100	18100	18100	0
173	20241224	190200	52453827100	18100	18100	18100	18100	0
174	20241224	190100	52453827100	18100	18100	18100	18100	0
175	20241224	190000	52453827100	18100	18100	18100	18100	0
176	20241224	185900	52453827100	18100	18100	18100	18100	0
177	20241224	185800	52453827100	18100	18100	18100	18100	0
178	20241224	185700	52453827100	18100	18100	18100	18100	0
179	20241224	185600	52453827100	18100	18100	18100	18100	0
180	20241224	185500	52453827100	18100	18100	18100	18100	0
181	20241224	185400	52453827100	18100	18100	18100	18100	0
182	20241224	185300	52453827100	18100	18100	18100	18100	39843
183	20241224	185200	52453827100	18100	18100	18100	18100	0
184	20241224	185100	52453827100	18100	18100	18100	18100	0
185	20241224	185000	52453827100	18100	18100	18100	18100	0
186	20241224	184900	52453827100	18100	18100	18100	18100	0
187	20241224	184800	52453827100	18100	18100	18100	18100	0
188	20241224	184700	52453827100	18100	18100	18100	18100	0
189	20241224	184600	52453827100	18100	18100	18100	18100	0
190	20241224	184500	52453827100	18100	18100	18100	18100	0
191	20241224	184400	52453827100	18100	18100	18100	18100	0
192	20241224	184300	52453827100	18100	18100	18100	18100	0
193	20241224	184200	52453827100	18100	18100	18100	18100	0
194	20241224	184100	52453827100	18100	18100	18100	18100	0
195	20241224	184000	52453827100	18100	18100	18100	18100	0
196	20241224	183900	52453827100	18100	18100	18100	18100	0
197	20241224	183800	52453827100	18100	18100	18100	18100	0
198	20241224	183700	52453827100	18100	18100	18100	18100	0
199	20241224	183600	52453827100	18100	18100	18100	18100	0
200	20241224	183500	52453827100	18100	18100	18100	18100	0
201	20241224	183400	52453827100	18100	18100	18100	18100	0
202	20241224	183300	52453827100	18100	18100	18100	18100	0
203	20241224	183200	52453827100	18100	18100	18100	18100	0
204	20241224	183100	52453827100	18100	18100	18100	18100	0
205	20241224	183000	52453827100	18100	18100	18100	18100	0
206	20241224	182900	52453827100	18100	18100	18100	18100	0
207	20241224	182800	52453827100	18100	18100	18100	18100	0
208	20241224	182700	52453827100	18100	18100	18100	18100	0
209	20241224	182600	52453827100	18100	18100	18100	18100	0
210	20241224	182500	52453827100	18100	18100	18100	18100	0
211	20241224	182400	52453827100	18100	18100	18100	18100	0
212	20241224	182300	52453827100	18100	18100	18100	18100	39843
213	20241224	182200	52453827100	18100	18100	18100	18100	0
214	20241224	182100	52453827100	18100	18100	18100	18100	0
215	20241224	182000	52453827100	18100	18100	18100	18100	0
216	20241224	181900	52453827100	18100	18100	18100	18100	0
217	20241224	181800	52453827100	18100	18100	18100	18100	0
218	20241224	181700	52453827100	18100	18100	18100	18100	0
219	20241224	181600	52453827100	18100	18100	18100	18100	0
220	20241224	181500	52453827100	18100	18100	18100	18100	0
221	20241224	181400	52453827100	18100	18100	18100	18100	0
222	20241224	181300	52453827100	18100	18100	18100	18100	0
223	20241224	181200	52453827100	18100	18100	18100	18100	0
224	20241224	181100	52453827100	18100	18100	18100	18100	0
225	20241224	181000	52453827100	18100	18100	18100	18100	0
226	20241224	180900	52453827100	18100	18100	18100	18100	0
227	20241224	180800	52453827100	18100	18100	18100	18100	0
228	20241224	180700	52453827100	18100	18100	18100	18100	0
229	20241224	180600	52453827100	18100	18100	18100	18100	0
230	20241224	180500	52453827100	18100	18100	18100	18100	0
231	20241224	180400	52453827100	18100	18100	18100	18100	0
232	20241224	180300	52453827100	18100	18100	18100	18100	0
233	20241224	180200	52453827100	18100	18100	18100	18100	0
234	20241224	180100	52453827100	18100	18100	18100	18100	0
235	20241224	180000	52453827100	18100	18100	18100	18100	0
236	20241224	175900	52453827100	18100	18100	18100	18100	0
237	20241224	175800	52453827100	18100	18100	18100	18100	0
238	20241224	175700	52453827100	18100	18100	18100	18100	0
239	20241224	175600	52453827100	18100	18100	18100	18100	0
240	20241224	175500	52453827100	18100	18100	18100	18100	0
241	20241224	175400	52453827100	18100	18100	18100	18100	0
242	20241224	175300	52453827100	18100	18100	18100	18100	39843
243	20241224	175200	52453827100	18100	18100	18100	18100	0
244	20241224	175100	52453827100	18100	18100	18100	18100	0
245	20241224	175000	52453827100	18100	18100	18100	18100	0
246	20241224	174900	52453827100	18100	18100	18100	18100	0
247	20241224	174800	52453827100	18100	18100	18100	18100	0
248	20241224	174700	52453827100	18100	18100	18100	18100	0
249	20241224	174600	52453827100	18100	18100	18100	18100	0
250	20241224	174500	52453827100	18100	18100	18100	18100	0
251	20241224	174400	52453827100	18100	18100	18100	18100	0
252	20241224	174300	52453827100	18100	18100	18100	18100	0
253	20241224	174200	52453827100	18100	18100	18100	18100	0
254	20241224	174100	52453827100	18100	18100	18100	18100	0
255	20241224	174000	52453827100	18100	18100	18100	18100	0
256	20241224	173900	52453827100	18100	18100	18100	18100	0
257	20241224	173800	52453827100	18100	18100	18100	18100	0
258	20241224	173700	52453827100	18100	18100	18100	18100	0
259	20241224	173600	52453827100	18100	18100	18100	18100	0
260	20241224	173500	52453827100	18100	18100	18100	18100	0
261	20241224	173400	52453827100	18100	18100	18100	18100	0
262	20241224	173300	52453827100	18100	18100	18100	18100	0
263	20241224	173200	52453827100	18100	18100	18100	18100	0
264	20241224	173100	52453827100	18100	18100	18100	18100	0
265	20241224	173000	52453827100	18100	18100	18100	18100	0
266	20241224	172900	52453827100	18100	18100	18100	18100	0
267	20241224	172800	52453827100	18100	18100	18100	18100	0
268	20241224	172700	52453827100	18100	18100	18100	18100	0
269	20241224	172600	52453827100	18100	18100	18100	18100	0
270	20241224	172500	52453827100	18100	18100	18100	18100	0
271	20241224	172400	52453827100	18100	18100	18100	18100	0
272	20241224	172300	52453827100	18100	18100	18100	18100	39843
273	20241224	172200	52453827100	18100	18100	18100	18100	0
274	20241224	172100	52453827100	18100	18100	18100	18100	0
275	20241224	172000	52453827100	18100	18100	18100	18100	0
276	20241224	171900	52453827100	18100	18100	18100	18100	0
277	20241224	171800	52453827100	18100	18100	18100	18100	0
278	20241224	171700	52453827100	18100	18100	18100	18100	0
279	20241224	171600	52453827100	18100	18100	18100	18100	0
280	20241224	171500	52453827100	18100	18100	18100	18100	0
281	20241224	171400	52453827100	18100	18100	18100	18100	0
282	20241224	171300	52453827100	18100	18100	18100	18100	0
283	20241224	171200	52453827100	18100	18100	18100	18100	0
284	20241224	171100	52453827100	18100	18100	18100	18100	0
285	20241224	171000	52453827100	18100	18100	18100	18100	0
286	20241224	170900	52453827100	18100	18100	18100	18100	0
287	20241224	170800	52453827100	18100	18100	18100	18100	0
288	20241224	170700	52453827100	18100	18100	18100	18100	0
289	20241224	170600	52453827100	18100	18100	18100	18100	0
290	20241224	170500	52453827100	18100	18100	18100	18100	0
291	20241224	170400	52453827100	18100	18100	18100	18100	0
292	20241224	170300	52453827100	18100	18100	18100	18100	0
293	20241224	170200	52453827100	18100	18100	18100	18100	0
294	20241224	170100	52453827100	18100	18100	18100	18100	0
295	20241224	170000	52453827100	18100	18100	18100	18100	0
296	20241224	165900	52453827100	18100	18100	18100	18100	0
297	20241224	165800	52453827100	18100	18100	18100	18100	0
298	20241224	165700	52453827100	18100	18100	18100	18100	0
299	20241224	165600	52453827100	18100	18100	18100	18100	0
300	20241224	165500	52453827100	18100	18100	18100	18100	0
301	20241224	165400	52453827100	18100	18100	18100	18100	0
302	20241224	165300	52453827100	18100	18100	18100	18100	39843
303	20241224	165200	52453827100	18100	18100	18100	18100	0
304	20241224	165100	52453827100	18100	18100	18100	18100	0
305	20241224	165000	52453827100	18100	18100	18100	18100	0
306	20241224	164900	52453827100	18100	18100	18100	18100	0
307	20241224	164800	52453827100	18100	18100	18100	18100	0
308	20241224	164700	52453827100	18100	18100	18100	18100	0
309	20241224	164600	52453827100	18100	18100	18100	18100	0
310	20241224	164500	52453827100	18100	18100	18100	18100	0
311	20241224	164400	52453827100	18100	18100	18100	18100	0
312	20241224	164300	52453827100	18100	18100	18100	18100	0
313	20241224	164200	52453827100	18100	18100	18100	18100	0
314	20241224	164100	52453827100	18100	18100	18100	18100	0
315	20241224	164000	52453827100	18100	18100	18100	18100	0
316	20241224	163900	52453827100	18100	18100	18100	18100	0
317	20241224	163800	52453827100	18100	18100	18100	18100	0
318	20241224	163700	52453827100	18100	18100	18100	18100	0
319	20241224	163600	52453827100	18100	18100	18100	18100	0
320	20241224	163500	52453827100	18100	18100	18100	18100	0
321	20241224	163400	52453827100	18100	18100	18100	18100	0
322	20241224	163300	52453827100	18100	18100	18100	18100	0
323	20241224	163200	52453827100	18100	18100	18100	18100	0
324	20241224	163100	52453827100	18100	18100	18100	18100	0
325	20241224	163000	52453827100	18100	18100	18100	18100	0
326	20241224	162900	52453827100	18100	18100	18100	18100	0
327	20241224	162800	52453827100	18100	18100	18100	18100	0
328	20241224	162700	52453827100	18100	18100	18100	18100	0
329	20241224	162600	52453827100	18100	18100	18100	18100	0
330	20241224	162500	52453827100	18100	18100	18100	18100	0
331	20241224	162400	52453827100	18100	18100	18100	18100	0
332	20241224	162300	52453827100	18100	18100	18100	18100	39843
333	20241224	162200	52453827100	18100	18100	18100	18100	0
334	20241224	162100	52453827100	18100	18100	18100	18100	0
335	20241224	162000	52453827100	18100	18100	18100	18100	0
336	20241224	161900	52453827100	18100	18100	18100	18100	0
337	20241224	161800	52453827100	18100	18100	18100	18100	0
338	20241224	161700	52453827100	18100	18100	18100	18100	0
339	20241224	161600	52453827100	18100	18100	18100	18100	0
340	20241224	161500	52453827100	18100	18100	18100	18100	0
341	20241224	161400	52453827100	18100	18100	18100	18100	0
342	20241224	161300	52453827100	18100	18100	18100	18100	0
343	20241224	161200	52453827100	18100	18100	18100	18100	0
344	20241224	161100	52453827100	18100	18100	18100	18100	0
345	20241224	161000	52453827100	18100	18100	18100	18100	0
346	20241224	160900	52453827100	18100	18100	18100	18100	0
347	20241224	160800	52453827100	18100	18100	18100	18100	0
348	20241224	160700	52453827100	18100	18100	18100	18100	0
349	20241224	160600	52453827100	18100	18100	18100	18100	0
350	20241224	160500	52453827100	18100	18100	18100	18100	0
351	20241224	160400	52453827100	18100	18100	18100	18100	0
352	20241224	160300	52453827100	18100	18100	18100	18100	0
353	20241224	160200	52453827100	18100	18100	18100	18100	0
354	20241224	160100	52453827100	18100	18100	18100	18100	0
355	20241224	160000	52453827100	18100	18100	18100	18100	0
356	20241224	155900	52453827100	18100	18100	18100	18100	0
357	20241224	155800	52453827100	18100	18100	18100	18100	0
358	20241224	155700	52453827100	18100	18100	18100	18100	0
359	20241224	155600	52453827100	18100	18100	18100	18100	0
360	20241224	155500	52453827100	18100	18100	18100	18100	0
361	20241224	155400	52453827100	18100	18100	18100	18100	0
362	20241224	155300	52453827100	18100	18100	18100	18100	39843
363	20241224	155200	52453827100	18100	18100	18100	18100	0
364	20241224	155100	52453827100	18100	18100	18100	18100	0
365	20241224	155000	52453827100	18100	18100	18100	18100	0
366	20241224	154900	52453827100	18100	18100	18100	18100	0
367	20241224	154800	52453827100	18100	18100	18100	18100	0
368	20241224	154700	52453827100	18100	18100	18100	18100	0
369	20241224	154600	52453827100	18100	18100	18100	18100	0
370	20241224	154500	52453827100	18100	18100	18100	18100	0
371	20241224	154400	52453827100	18100	18100	18100	18100	0
372	20241224	154300	52453827100	18100	18100	18100	18100	0
373	20241224	154200	52453827100	18100	18100	18100	18100	0
374	20241224	154100	52453827100	18100	18100	18100	18100	0
375	20241224	154000	52453827100	18100	18100	18100	18100	0
376	20241224	153900	52453827100	18100	18100	18100	18100	0
377	20241224	153800	52453827100	18100	18100	18100	18100	0
378	20241224	153700	52453827100	18100	18100	18100	18100	0
379	20241224	153600	52453827100	18100	18100	18100	18100	0
380	20241224	153500	52453827100	18100	18100	18100	18100	0
381	20241224	153400	52453827100	18100	18100	18100	18100	0
382	20241224	153300	52453827100	18100	18100	18100	18100	0
383	20241224	153200	52453827100	18100	18100	18100	18100	0
384	20241224	153100	52453827100	18100	18100	18100	18100	0
385	20241224	153000	52453827100	18100	18100	18100	18100	39843
386	20241224	152900	51732668800	18250	18250	18250	18250	0
387	20241224	152800	51732668800	18250	18250	18250	18250	0
388	20241224	152700	51732668800	18250	18250	18250	18250	0
389	20241224	152600	51732668800	18250	18250	18250	18250	0
390	20241224	152500	51732668800	18250	18250	18250	18250	0
391	20241224	152400	51732668800	18250	18250	18250	18250	0
392	20241224	152300	51732668800	18250	18250	18250	18250	0
393	20241224	152200	51732668800	18250	18250	18250	18250	0
394	20241224	152100	51732668800	18250	18250	18250	18250	0
395	20241224	152000	51732668800	18250	18250	18250	18250	0
396	20241224	151900	51732668800	18250	18310	18320	18200	18395
397	20241224	151800	51396859300	18310	18350	18350	18270	9405
398	20241224	151700	51224807520	18350	18390	18390	18270	7825
399	20241224	151600	51081443670	18320	18380	18380	18260	15822
400	20241224	151500	50791609990	18360	18440	18450	18360	11450
401	20241224	151400	50580992910	18440	18460	18480	18430	5588
402	20241224	151300	50477903140	18460	18500	18530	18450	3883
403	20241224	151200	50406159280	18480	18510	18560	18480	10865
404	20241224	151100	50205084540	18550	18390	18550	18250	23469
405	20241224	151000	49773853090	18390	18630	18650	18380	24614
406	20241224	150900	49318757100	18630	18550	18670	18550	22897
407	20241224	150800	48892937540	18500	18500	18500	18500	0
408	20241224	150700	48892937540	18500	18500	18500	18500	0
409	20241224	150600	48892937540	18500	18870	18870	18500	43606
410	20241224	150500	48079955630	18870	18810	18900	18790	7603
411	20241224	150400	47936931820	18820	18860	18880	18810	11550
412	20241224	150300	47719525540	18880	19000	19000	18850	11529
413	20241224	150200	47501533820	19000	18990	19010	18950	3658
414	20241224	150100	47432147110	18990	18990	19020	18980	3906
415	20241224	150000	47357972270	18990	19000	19030	18980	3265
416	20241224	145900	47295946200	19000	18980	19030	18980	3270
417	20241224	145800	47233809270	18980	19060	19060	18960	8246
418	20241224	145700	47077095310	19060	19040	19090	19030	2537
419	20241224	145600	47028781330	19030	19150	19150	19010	7436
420	20241224	145500	46886880620	19150	19150	19190	19120	1500
421	20241224	145400	46858171610	19190	19160	19250	19150	3779
422	20241224	145300	46785587590	19180	19110	19180	19110	2465
423	20241224	145200	46738431840	19110	19220	19230	19110	5610
424	20241224	145100	46631050440	19220	19170	19250	19170	1105
425	20241224	145000	46609839810	19170	19200	19200	19150	1516
426	20241224	144900	46580789040	19180	19230	19240	19180	2307
427	20241224	144800	46536467730	19240	19240	19240	19130	8324
428	20241224	144700	46376955710	19250	19320	19320	19220	2544
429	20241224	144600	46327946380	19280	19290	19340	19250	3979
430	20241224	144500	46251178920	19300	19340	19380	19300	2534
431	20241224	144400	46202178580	19330	19290	19380	19250	2983
432	20241224	144300	46144539670	19250	19420	19420	19220	14223
433	20241224	144200	45869697730	19390	19490	19510	19350	8609
434	20241224	144100	45702379990	19490	19530	19620	19490	28871
435	20241224	144000	45137162030	19530	19390	19540	19390	10057
436	20241224	143900	44941387870	19390	19500	19560	19360	17110
437	20241224	143800	44608015230	19490	19290	19500	19290	16239
438	20241224	143700	44292410340	19300	19320	19320	19280	4846
439	20241224	143600	44198895230	19330	19370	19410	19280	9767
440	20241224	143500	44010104680	19390	19300	19420	19250	14774
441	20241224	143400	43724347570	19300	19250	19310	19240	11408
442	20241224	143300	43504546350	19250	19090	19290	19080	15714
443	20241224	143200	43203320270	19090	18960	19090	18950	4451
444	20241224	143100	43118679520	18960	18940	18960	18900	736
445	20241224	143000	43104748070	18950	18910	18950	18890	1928
446	20241224	142900	43068310480	18900	18950	18960	18900	1743
447	20241224	142800	43035322760	18920	18940	18960	18910	1155
448	20241224	142700	43013476590	18920	18940	18970	18920	3893
449	20241224	142600	42939710060	18950	18930	18980	18910	1478
450	20241224	142500	42911712480	18930	18850	18930	18830	3860
451	20241224	142400	42838893870	18850	18830	18850	18820	841
452	20241224	142300	42823052870	18840	18810	18850	18810	1299
453	20241224	142200	42798609230	18810	18820	18820	18800	1679
454	20241224	142100	42767031070	18820	18840	18840	18800	1342
455	20241224	142000	42741779890	18820	18820	18850	18810	5291
456	20241224	141900	42642218730	18810	18830	18850	18810	3357
457	20241224	141800	42579018580	18820	18780	18900	18770	2654
458	20241224	141700	42529137930	18780	18860	18860	18780	4889
459	20241224	141600	42437160890	18860	18830	18920	18830	1840
460	20241224	141500	42402476950	18830	18850	18850	18740	16243
461	20241224	141400	42097193090	18840	18880	18880	18840	2770
462	20241224	141300	42044942850	18880	18890	18910	18870	1379
463	20241224	141200	42018896190	18890	18870	18910	18840	4580
464	20241224	141100	41932512520	18860	18930	18980	18860	8203
465	20241224	141000	41777468170	18970	19000	19060	18920	1446
466	20241224	140900	41750046180	19000	18950	19000	18940	1746
467	20241224	140800	41716967290	18960	18960	18970	18940	3036
468	20241224	140700	41659419240	18960	19070	19070	18960	2795
469	20241224	140600	41606303120	19070	18980	19070	18960	1289
470	20241224	140500	41581819010	18970	18980	19000	18970	2967
471	20241224	140400	41525501810	18980	19010	19030	18980	1708
472	20241224	140300	41493072740	19000	19020	19060	19000	929
473	20241224	140200	41475412350	19020	19000	19030	19000	607
474	20241224	140100	41463878170	19000	19020	19020	18970	4776
475	20241224	140000	41373192720	19010	19030	19040	19000	2606
476	20241224	135900	41323657520	19040	19010	19060	19010	636
477	20241224	135800	41311551900	19060	19130	19130	19000	2334
478	20241224	135700	41267083590	19130	19140	19150	19130	1052
479	20241224	135600	41246947710	19140	19090	19140	19090	1103
480	20241224	135500	41225861950	19090	19120	19160	19090	4867
481	20241224	135400	41132834490	19110	19010	19120	19000	2249
482	20241224	135300	41089993230	19000	19020	19030	19000	418
483	20241224	135200	41082043820	19000	18990	19000	18970	2315
484	20241224	135100	41038103920	19000	19000	19000	18970	1193
485	20241224	135000	41015460200	19000	19000	19000	18960	2013
486	20241224	134900	40977266220	19000	18980	19000	18920	7015
487	20241224	134800	40844261330	18990	19040	19050	18980	8118
488	20241224	134700	40689937100	19040	19100	19100	19030	4157
489	20241224	134600	40610721790	19100	19090	19100	19060	2366
490	20241224	134500	40565599540	19100	19130	19130	19090	2145
491	20241224	134400	40524622220	19130	19150	19150	19130	958
492	20241224	134300	40506291870	19150	19140	19150	19130	1010
493	20241224	134200	40486968240	19140	19150	19150	19110	954
494	20241224	134100	40468708710	19170	19140	19170	19140	473
495	20241224	134000	40459645020	19150	19150	19170	19080	2635
496	20241224	133900	40409289280	19170	19100	19190	19100	1047
497	20241224	133800	40389258990	19110	19140	19140	19090	2680
498	20241224	133700	40338053970	19140	19170	19170	19120	2770
499	20241224	133600	40285020390	19170	19170	19190	19150	1929
500	20241224	133500	40248038900	19170	19180	19180	19150	1260
501	20241224	133400	40223900360	19150	19190	19190	19150	1018
502	20241224	133300	40204401510	19150	19180	19200	19150	1470
503	20241224	133200	40176214860	19150	19110	19200	19100	2480
504	20241224	133100	40128792070	19110	19170	19170	19110	1858
505	20241224	133000	40093251380	19170	19200	19200	19140	1800
506	20241224	132900	40058759440	19200	19230	19250	19190	1371
507	20241224	132800	40032430090	19230	19170	19230	19150	2175
508	20241224	132700	39990685590	19160	19240	19240	19100	1943
509	20241224	132600	39953478950	19100	19260	19260	19100	1933
510	20241224	132500	39916430840	19260	19200	19260	19180	2489
511	20241224	132400	39868657980	19200	19270	19270	19180	3233
512	20241224	132300	39806526080	19300	19290	19330	19260	2461
513	20241224	132200	39759067660	19290	19330	19330	19270	537
514	20241224	132100	39748702940	19330	19280	19330	19270	583
515	20241224	132000	39737464020	19290	19340	19340	19290	840
516	20241224	131900	39721249360	19320	19280	19350	19260	1533
517	20241224	131800	39691689360	19270	19340	19360	19270	498
518	20241224	131700	39682075800	19360	19330	19390	19320	988
519	20241224	131600	39662968100	19330	19310	19330	19260	2190
520	20241224	131500	39620710220	19310	19340	19340	19290	2169
521	20241224	131400	39578806550	19340	19350	19470	19340	7620
522	20241224	131300	39431046900	19350	19340	19350	19290	3055
523	20241224	131200	39372015220	19330	19130	19340	19130	7435
524	20241224	131100	39228909410	19140	19090	19150	19080	875
525	20241224	131000	39212186300	19080	19110	19130	19080	1176
526	20241224	130900	39189717450	19110	19100	19110	19070	1372
527	20241224	130800	39163532560	19090	19030	19100	19020	1823
528	20241224	130700	39128791280	19030	19120	19140	19010	9011
529	20241224	130600	38957070060	19120	19170	19200	19120	1230
530	20241224	130500	38933512460	19170	19150	19170	19120	1342
531	20241224	130400	38907824530	19170	19150	19170	19070	6410
532	20241224	130300	38785401840	19140	19180	19200	19130	2123
533	20241224	130200	38744738000	19200	19200	19240	19180	1784
534	20241224	130100	38710492810	19180	19180	19240	19140	4184
535	20241224	130000	38630289520	19180	19230	19240	19180	1244
536	20241224	125900	38606402330	19200	19180	19250	19170	2335
537	20241224	125800	38561603660	19210	19230	19230	19150	5904
538	20241224	125700	38448378430	19230	19280	19280	19230	2802
539	20241224	125600	38394434280	19280	19310	19330	19270	2560
540	20241224	125500	38345050020	19300	19320	19340	19270	1107
541	20241224	125400	38323684170	19330	19290	19340	19270	2081
542	20241224	125300	38283549990	19290	19300	19320	19260	2654
543	20241224	125200	38232384850	19310	19190	19310	19160	9539
544	20241224	125100	38048988190	19170	19440	19440	19160	18779
545	20241224	125000	37686034440	19440	19460	19490	19430	3327
546	20241224	124900	37621291930	19480	19500	19520	19460	2766
547	20241224	124800	37567425980	19520	19470	19550	19470	1374
548	20241224	124700	37540639810	19470	19580	19600	19470	7722
549	20241224	124600	37389605630	19590	19550	19590	19510	1958
550	20241224	124500	37351321230	19510	19470	19590	19470	3062
551	20241224	124400	37291505590	19500	19550	19580	19470	5153
552	20241224	124300	37190899770	19500	19410	19550	19410	4316
553	20241224	124200	37106869730	19410	19470	19470	19400	4654
554	20241224	124100	37016479400	19470	19510	19560	19470	2262
555	20241224	124000	36972353320	19560	19420	19570	19420	2506
556	20241224	123900	36923475800	19410	19410	19440	19380	1862
557	20241224	123800	36887331360	19440	19390	19460	19380	2908
558	20241224	123700	36830889180	19410	19460	19460	19370	6742
559	20241224	123600	36699955850	19460	19460	19480	19430	2613
560	20241224	123500	36649112230	19470	19490	19490	19410	11806
561	20241224	123400	36419498510	19490	19560	19560	19480	11334
562	20241224	123300	36198335520	19550	19560	19630	19550	4196
563	20241224	123200	36116173630	19560	19660	19660	19540	8296
564	20241224	123100	35953641180	19660	19770	19770	19600	15493
565	20241224	123000	35648593030	19770	19610	19780	19600	10701
566	20241224	122900	35437717020	19620	19610	19660	19580	3550
567	20241224	122800	35368075110	19590	19610	19630	19560	4956
568	20241224	122700	35270970740	19610	19600	19700	19600	13050
569	20241224	122600	35014552410	19580	19490	19580	19480	7407
570	20241224	122500	34869979650	19480	19630	19640	19480	11862
571	20241224	122400	34637735990	19640	19630	19660	19560	14016
572	20241224	122300	34362835210	19630	19630	19730	19550	33200
573	20241224	122200	33709834850	19630	19520	19740	19510	36384
574	20241224	122100	32994553180	19520	19490	19520	19440	8254
575	20241224	122000	32833701370	19500	19370	19570	19350	9445
576	20241224	121900	32649900740	19360	19310	19360	19280	2295
577	20241224	121800	32605591850	19320	19280	19370	19280	4198
578	20241224	121700	32524456410	19280	19270	19280	19230	3076
579	20241224	121600	32465210940	19270	19210	19280	19190	4125
580	20241224	121500	32385879710	19210	19230	19230	19050	18298
581	20241224	121400	32035731000	19240	19260	19360	19230	4032
582	20241224	121300	31958053320	19260	19370	19370	19250	9383
583	20241224	121200	31777149720	19370	19430	19440	19280	9108
584	20241224	121100	31600909900	19440	19410	19470	19410	1472
585	20241224	121000	31572301950	19410	19520	19520	19330	9063
586	20241224	120900	31396116550	19510	19490	19540	19480	5714
587	20241224	120800	31284606650	19490	19390	19610	19370	16127
588	20241224	120700	30970186800	19390	19450	19500	19390	12264
589	20241224	120600	30731989530	19450	19550	19560	19410	25962
590	20241224	120500	30226082170	19550	19410	19680	19410	57004
591	20241224	120400	29109512250	19420	19430	19430	19360	11576
592	20241224	120300	28885010700	19430	19400	19540	19360	42283
593	20241224	120200	28062007450	19400	19060	19430	19060	24993
594	20241224	120100	27581671030	19060	19040	19070	19040	1846
595	20241224	120000	27546498270	19040	18980	19040	18980	2981
596	20241224	115900	27489808470	18970	18940	18990	18940	702
597	20241224	115800	27476488350	18900	18940	18940	18900	993
598	20241224	115700	27457697280	18940	18900	18940	18880	4468
599	20241224	115600	27373251510	18890	18930	18930	18890	1832
600	20241224	115500	27338627700	18930	18950	18950	18920	570
601	20241224	115400	27327834570	18940	18990	18990	18940	1454
602	20241224	115300	27300279030	18990	18970	18990	18970	381
603	20241224	115200	27293044000	18980	19040	19050	18980	2331
604	20241224	115100	27248698010	19050	19010	19070	19010	4159
605	20241224	115000	27169489830	19010	18950	19010	18950	904
606	20241224	114900	27152333080	18940	18930	18940	18920	653
607	20241224	114800	27139971560	18930	18870	18930	18870	83
608	20241224	114700	27138404270	18860	18900	18950	18860	1151
609	20241224	114600	27116665080	18850	18880	18910	18850	1370
610	20241224	114500	27090817530	18880	18900	18900	18850	1175
611	20241224	114400	27068654150	18900	18900	18920	18900	800
612	20241224	114300	27053531770	18900	18870	18920	18870	140
613	20241224	114200	27050885670	18860	18960	18960	18860	1778
614	20241224	114100	27017301170	18960	18920	18970	18900	630
615	20241224	114000	27005386080	18920	18940	18970	18900	392
616	20241224	113900	26997966090	18900	18900	18910	18880	676
617	20241224	113800	26985192360	18910	18940	18970	18910	616
618	20241224	113700	26973531050	18940	18970	18990	18940	1242
619	20241224	113600	26949969960	18950	19020	19030	18950	1827
620	20241224	113500	26915258210	19010	18980	19010	18980	2203
621	20241224	113400	26873414510	18980	18890	18980	18890	1196
622	20241224	113300	26850778950	18900	18920	18920	18870	1191
623	20241224	113200	26828261100	18920	18880	18960	18880	2106
624	20241224	113100	26788417570	18880	18790	18880	18790	3149
625	20241224	113000	26729170350	18790	18800	18810	18780	2227
626	20241224	112900	26687326200	18790	18880	18880	18790	4301
627	20241224	112800	26606361970	18880	18890	18920	18880	3403
628	20241224	112700	26542079580	18890	18910	18930	18880	532
629	20241224	112600	26532019330	18900	18890	18900	18850	3621
630	20241224	112500	26463664540	18890	18840	18890	18840	1708
631	20241224	112400	26431449150	18830	18800	18830	18770	3331
632	20241224	112300	26368829860	18800	18870	18870	18760	6008
633	20241224	112200	26255923740	18870	19050	19050	18870	6942
634	20241224	112100	26124168530	19050	19060	19060	19040	613
635	20241224	112000	26112492570	19060	19070	19070	19040	1715
636	20241224	111900	26079819750	19050	19040	19070	19040	894
637	20241224	111800	26062781340	19040	19040	19040	19020	450
638	20241224	111700	26054219970	19040	19020	19050	19010	612
639	20241224	111600	26042576620	19020	19030	19040	19000	1984
640	20241224	111500	26004845830	19030	19040	19040	19020	448
641	20241224	111400	25996320590	19040	19030	19040	19000	2002
642	20241224	111300	25958261080	19040	19090	19100	19030	2918
643	20241224	111200	25902572760	19100	19060	19100	19060	4549
644	20241224	111100	25815753660	19060	19060	19070	19000	1912
645	20241224	111000	25779349950	19060	18970	19060	18970	3173
646	20241224	110900	25718988660	18970	18930	18970	18910	1380
647	20241224	110800	25692842840	18930	18890	18930	18850	2807
648	20241224	110700	25639847990	18900	18930	18930	18890	1756
649	20241224	110600	25606652840	18930	18960	18970	18930	861
650	20241224	110500	25590337370	18960	18940	18970	18930	1151
651	20241224	110400	25568524340	18940	18920	18940	18920	1479
652	20241224	110300	25540516920	18930	18930	18970	18910	2423
653	20241224	110200	25494605750	18930	18940	18960	18900	3371
654	20241224	110100	25430810700	18930	18940	18950	18880	6401
655	20241224	110000	25309649620	18940	18830	18950	18830	2148
656	20241224	105900	25269083470	18830	18800	18860	18780	2207
657	20241224	105800	25227559970	18800	18760	18850	18760	3657
658	20241224	105700	25158777400	18760	18740	18780	18740	4585
659	20241224	105600	25072772740	18750	18800	18800	18720	5915
660	20241224	105500	24961942200	18770	18780	18780	18760	1667
661	20241224	105400	24930652070	18780	18810	18810	18750	4301
662	20241224	105300	24849936490	18810	18770	18860	18750	2359
663	20241224	105200	24805572990	18740	18820	18870	18740	10206
664	20241224	105100	24613802400	18830	18820	18870	18800	3586
665	20241224	105000	24546343070	18810	18910	18920	18810	15713
666	20241224	104900	24249979340	18920	18940	18990	18920	3424
667	20241224	104800	24185124300	18940	19020	19020	18920	4319
668	20241224	104700	24103240380	18990	18950	19020	18950	5720
669	20241224	104600	23994778500	18960	19060	19100	18950	7923
670	20241224	104500	23844231920	19060	19060	19060	19040	562
671	20241224	104400	23833524680	19060	19050	19060	19030	1024
672	20241224	104300	23814022550	19060	19020	19100	19020	1717
673	20241224	104200	23781294660	19040	19020	19040	19000	3410
674	20241224	104100	23716466170	19010	19030	19070	19000	1955
675	20241224	104000	23679283910	19070	19010	19100	18990	5352
676	20241224	103900	23577538990	19000	19190	19200	19000	10840
677	20241224	103800	23370316520	19200	19220	19230	19170	5152
678	20241224	103700	23271332020	19220	19140	19220	19140	5400
679	20241224	103600	23167714960	19140	19150	19160	19120	1096
680	20241224	103500	23146739130	19120	19180	19200	19120	5040
681	20241224	103400	23050079760	19180	19090	19220	19090	9578
682	20241224	103300	22866500750	19090	18980	19100	18980	3301
683	20241224	103200	22803576140	18980	18940	19060	18940	3249
684	20241224	103100	22741933220	18940	19040	19070	18940	9152
685	20241224	103000	22568176620	19030	19080	19090	19030	2823
686	20241224	102900	22514360020	19070	19090	19160	19070	7320
687	20241224	102800	22374439650	19090	19040	19100	19040	2155
688	20241224	102700	22333342890	19040	19090	19100	19010	8104
689	20241224	102600	22178897760	19070	19030	19190	19020	24164
690	20241224	102500	21717297110	19020	18960	19020	18930	4883
691	20241224	102400	21624583660	18960	18930	19000	18920	6138
692	20241224	102300	21508238460	18930	18860	18940	18850	4980
693	20241224	102200	21414205840	18860	18790	18880	18780	2644
694	20241224	102100	21364407510	18790	18720	18890	18700	12402
695	20241224	102000	21131448770	18700	18940	18940	18670	15933
696	20241224	101900	20832529490	18940	19020	19020	18930	8834
697	20241224	101800	20664764240	19020	18970	19060	18960	6703
698	20241224	101700	20537316650	18970	18980	19010	18930	6550
699	20241224	101600	20413072210	18980	18870	18980	18830	3556
700	20241224	101500	20345782150	18870	18860	18870	18770	6037
701	20241224	101400	20232171740	18860	18930	18950	18810	4510
702	20241224	101300	20147124140	18930	18950	18980	18830	7353
703	20241224	101200	20007996780	18950	18730	18970	18730	8587
704	20241224	101100	19846374500	18750	18790	18830	18720	12657
705	20241224	101000	19608825850	18760	18970	18990	18660	27805
706	20241224	100900	19085976200	18990	18900	19000	18880	13836
707	20241224	100800	18823605080	18900	18890	18900	18820	11933
708	20241224	100700	18598569850	18890	18730	18970	18720	24582
709	20241224	100600	18135820350	18730	19050	19050	18730	53207
710	20241224	100500	17133180190	19050	19060	19070	18900	38213
711	20241224	100400	16407876210	19070	19160	19170	19030	20530
712	20241224	100300	16015688870	19160	19380	19390	19060	56851
713	20241224	100200	14925212180	19380	19350	19440	19330	11848
714	20241224	100100	14695672820	19360	19550	19580	19350	16788
715	20241224	100000	14368999920	19570	19450	19570	19440	11230
716	20241224	095900	14149718630	19460	19410	19500	19360	25945
717	20241224	095800	13645369090	19410	19490	19570	19280	52015
718	20241224	095700	12635907740	19490	19940	19940	19490	54618
719	20241224	095600	11560046740	19940	19980	19990	19940	12580
720	20241224	095500	11309002080	19970	19990	20000	19970	1806
721	20241224	095400	11272913710	19980	20000	20050	19970	1441
722	20241224	095300	11244114220	20050	20000	20050	20000	2312
723	20241224	095200	11197865870	20000	20000	20100	20000	2502
724	20241224	095100	11147750320	20000	20000	20050	19980	2760
725	20241224	095000	11092565870	20000	19990	20000	19970	1748
726	20241224	094900	11057632290	19970	20050	20050	19970	2786
727	20241224	094800	11001844940	20050	20000	20100	19990	2044
728	20241224	094700	10960886070	20000	20000	20050	19980	1325
729	20241224	094600	10934376470	20050	20050	20050	19960	3574
730	20241224	094500	10862862820	20050	19940	20050	19930	2313
731	20241224	094400	10816589300	19940	19960	19960	19940	7813
732	20241224	094300	10660737050	19980	19990	19990	19960	2616
733	20241224	094200	10608486550	19990	19990	20050	19980	1664
734	20241224	094100	10575212970	19980	19970	20050	19960	3931
735	20241224	094000	10496641720	19960	19970	20000	19960	2893
736	20241224	093900	10438849520	19980	20050	20100	19970	4146
737	20241224	093800	10355915440	20100	20100	20100	20000	4543
738	20241224	093700	10264839090	20050	20050	20150	20000	5746
739	20241224	093600	10149493740	20100	19950	20100	19950	5820
740	20241224	093500	10033031980	19950	19940	20000	19880	10413
741	20241224	093400	9825651760	19950	20000	20050	19930	7337
742	20241224	093300	9679143450	20050	19980	20050	19980	2792
743	20241224	093200	9623311510	19970	20050	20050	19950	12866
744	20241224	093100	9366121080	20050	20100	20150	20050	3424
745	20241224	093000	9297396080	20150	20100	20150	20100	2349
746	20241224	092900	9250102380	20100	20150	20150	20100	1277
747	20241224	092800	9224404630	20150	20050	20200	20000	6488
748	20241224	092700	9094202230	20100	20300	20350	20050	9297
749	20241224	092600	8906635280	20350	20350	20450	20250	15540
750	20241224	092500	8590244080	20350	20200	20350	20150	9536
751	20241224	092400	8397218280	20200	20100	20250	20050	15417
752	20241224	092300	8086177580	20100	19930	20100	19930	10024
753	20241224	092200	7885806710	19930	20000	20050	19910	11639
754	20241224	092100	7653484840	20000	20050	20050	19990	2655
755	20241224	092000	7600345660	20000	20000	20050	19960	7199
756	20241224	091900	7456474930	19990	20200	20200	19950	11190
757	20241224	091800	7231925310	20150	20050	20200	20050	7010
758	20241224	091700	7090848210	20100	19920	20100	19880	17456
759	20241224	091600	6742915060	19910	20050	20100	19910	24905
760	20241224	091500	6245463120	20100	20100	20100	20000	4746
761	20241224	091400	6150403370	20050	20000	20100	19990	3213
762	20241224	091300	6086047340	20000	20050	20050	19990	8415
763	20241224	091200	5917674320	20050	20200	20200	20000	5678
764	20241224	091100	5803648020	20200	20000	20250	19980	6678
765	20241224	091000	5668999600	20000	20050	20150	19970	23036
766	20241224	090900	5207750530	20100	20000	20150	20000	6777
767	20241224	090800	5071668980	20050	19980	20050	19950	14534
768	20241224	090700	4780941570	19980	20000	20150	19950	13937
769	20241224	090600	4501614810	20000	20150	20150	19840	50969
770	20241224	090500	3483231450	20150	20250	20350	20150	10984
771	20241224	090400	3261567750	20300	20350	20350	20100	15966
772	20241224	090300	2938842850	20300	20500	20550	20300	16907
773	20241224	090200	2593566050	20500	20100	20550	20100	21546
774	20241224	090100	2154669500	20100	20500	20500	20100	44499
775	20241224	090000	1252932400	20500	20550	20650	20450	60767