KissMeData/460470/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	214800	1999779345	4035	4035	4035	4035	8685
3	20241220	214700	1999779345	4035	4035	4035	4035	0
4	20241220	214600	1999779345	4035	4035	4035	4035	0
5	20241220	214500	1999779345	4035	4035	4035	4035	0
6	20241220	214400	1999779345	4035	4035	4035	4035	0
7	20241220	214300	1999779345	4035	4035	4035	4035	0
8	20241220	214200	1999779345	4035	4035	4035	4035	0
9	20241220	214100	1999779345	4035	4035	4035	4035	0
10	20241220	214000	1999779345	4035	4035	4035	4035	0
11	20241220	213900	1999779345	4035	4035	4035	4035	0
12	20241220	213800	1999779345	4035	4035	4035	4035	0
13	20241220	213700	1999779345	4035	4035	4035	4035	0
14	20241220	213600	1999779345	4035	4035	4035	4035	0
15	20241220	213500	1999779345	4035	4035	4035	4035	0
16	20241220	213400	1999779345	4035	4035	4035	4035	0
17	20241220	213300	1999779345	4035	4035	4035	4035	0
18	20241220	213200	1999779345	4035	4035	4035	4035	0
19	20241220	213100	1999779345	4035	4035	4035	4035	0
20	20241220	213000	1999779345	4035	4035	4035	4035	0
21	20241220	212900	1999779345	4035	4035	4035	4035	0
22	20241220	212800	1999779345	4035	4035	4035	4035	0
23	20241220	212700	1999779345	4035	4035	4035	4035	0
24	20241220	212600	1999779345	4035	4035	4035	4035	0
25	20241220	212500	1999779345	4035	4035	4035	4035	0
26	20241220	212400	1999779345	4035	4035	4035	4035	0
27	20241220	212300	1999779345	4035	4035	4035	4035	0
28	20241220	212200	1999779345	4035	4035	4035	4035	0
29	20241220	212100	1999779345	4035	4035	4035	4035	0
30	20241220	212000	1999779345	4035	4035	4035	4035	0
31	20241220	211900	1999779345	4035	4035	4035	4035	0
32	20241220	211800	1999779345	4035	4035	4035	4035	8685
33	20241220	211700	1999779345	4035	4035	4035	4035	0
34	20241220	211600	1999779345	4035	4035	4035	4035	0
35	20241220	211500	1999779345	4035	4035	4035	4035	0
36	20241220	211400	1999779345	4035	4035	4035	4035	0
37	20241220	211300	1999779345	4035	4035	4035	4035	0
38	20241220	211200	1999779345	4035	4035	4035	4035	0
39	20241220	211100	1999779345	4035	4035	4035	4035	0
40	20241220	211000	1999779345	4035	4035	4035	4035	0
41	20241220	210900	1999779345	4035	4035	4035	4035	0
42	20241220	210800	1999779345	4035	4035	4035	4035	0
43	20241220	210700	1999779345	4035	4035	4035	4035	0
44	20241220	210600	1999779345	4035	4035	4035	4035	0
45	20241220	210500	1999779345	4035	4035	4035	4035	0
46	20241220	210400	1999779345	4035	4035	4035	4035	0
47	20241220	210300	1999779345	4035	4035	4035	4035	0
48	20241220	210200	1999779345	4035	4035	4035	4035	0
49	20241220	210100	1999779345	4035	4035	4035	4035	0
50	20241220	210000	1999779345	4035	4035	4035	4035	0
51	20241220	205900	1999779345	4035	4035	4035	4035	0
52	20241220	205800	1999779345	4035	4035	4035	4035	0
53	20241220	205700	1999779345	4035	4035	4035	4035	0
54	20241220	205600	1999779345	4035	4035	4035	4035	0
55	20241220	205500	1999779345	4035	4035	4035	4035	0
56	20241220	205400	1999779345	4035	4035	4035	4035	0
57	20241220	205300	1999779345	4035	4035	4035	4035	0
58	20241220	205200	1999779345	4035	4035	4035	4035	0
59	20241220	205100	1999779345	4035	4035	4035	4035	0
60	20241220	205000	1999779345	4035	4035	4035	4035	0
61	20241220	204900	1999779345	4035	4035	4035	4035	0
62	20241220	204800	1999779345	4035	4035	4035	4035	8685
63	20241220	204700	1999779345	4035	4035	4035	4035	0
64	20241220	204600	1999779345	4035	4035	4035	4035	0
65	20241220	204500	1999779345	4035	4035	4035	4035	0
66	20241220	204400	1999779345	4035	4035	4035	4035	0
67	20241220	204300	1999779345	4035	4035	4035	4035	0
68	20241220	204200	1999779345	4035	4035	4035	4035	0
69	20241220	204100	1999779345	4035	4035	4035	4035	0
70	20241220	204000	1999779345	4035	4035	4035	4035	0
71	20241220	203900	1999779345	4035	4035	4035	4035	0
72	20241220	203800	1999779345	4035	4035	4035	4035	0
73	20241220	203700	1999779345	4035	4035	4035	4035	0
74	20241220	203600	1999779345	4035	4035	4035	4035	0
75	20241220	203500	1999779345	4035	4035	4035	4035	0
76	20241220	203400	1999779345	4035	4035	4035	4035	0
77	20241220	203300	1999779345	4035	4035	4035	4035	0
78	20241220	203200	1999779345	4035	4035	4035	4035	0
79	20241220	203100	1999779345	4035	4035	4035	4035	0
80	20241220	203000	1999779345	4035	4035	4035	4035	0
81	20241220	202900	1999779345	4035	4035	4035	4035	0
82	20241220	202800	1999779345	4035	4035	4035	4035	0
83	20241220	202700	1999779345	4035	4035	4035	4035	0
84	20241220	202600	1999779345	4035	4035	4035	4035	0
85	20241220	202500	1999779345	4035	4035	4035	4035	0
86	20241220	202400	1999779345	4035	4035	4035	4035	0
87	20241220	202300	1999779345	4035	4035	4035	4035	0
88	20241220	202200	1999779345	4035	4035	4035	4035	0
89	20241220	202100	1999779345	4035	4035	4035	4035	0
90	20241220	202000	1999779345	4035	4035	4035	4035	0
91	20241220	201900	1999779345	4035	4035	4035	4035	0
92	20241220	201800	1999779345	4035	4035	4035	4035	8685
93	20241220	201700	1999779345	4035	4035	4035	4035	0
94	20241220	201600	1999779345	4035	4035	4035	4035	0
95	20241220	201500	1999779345	4035	4035	4035	4035	0
96	20241220	201400	1999779345	4035	4035	4035	4035	0
97	20241220	201300	1999779345	4035	4035	4035	4035	0
98	20241220	201200	1999779345	4035	4035	4035	4035	0
99	20241220	201100	1999779345	4035	4035	4035	4035	0
100	20241220	201000	1999779345	4035	4035	4035	4035	0
101	20241220	200900	1999779345	4035	4035	4035	4035	0
102	20241220	200800	1999779345	4035	4035	4035	4035	0
103	20241220	200700	1999779345	4035	4035	4035	4035	0
104	20241220	200600	1999779345	4035	4035	4035	4035	0
105	20241220	200500	1999779345	4035	4035	4035	4035	0
106	20241220	200400	1999779345	4035	4035	4035	4035	0
107	20241220	200300	1999779345	4035	4035	4035	4035	0
108	20241220	200200	1999779345	4035	4035	4035	4035	0
109	20241220	200100	1999779345	4035	4035	4035	4035	0
110	20241220	200000	1999779345	4035	4035	4035	4035	0
111	20241220	195900	1999779345	4035	4035	4035	4035	0
112	20241220	195800	1999779345	4035	4035	4035	4035	0
113	20241220	195700	1999779345	4035	4035	4035	4035	0
114	20241220	195600	1999779345	4035	4035	4035	4035	0
115	20241220	195500	1999779345	4035	4035	4035	4035	0
116	20241220	195400	1999779345	4035	4035	4035	4035	0
117	20241220	195300	1999779345	4035	4035	4035	4035	0
118	20241220	195200	1999779345	4035	4035	4035	4035	0
119	20241220	195100	1999779345	4035	4035	4035	4035	0
120	20241220	195000	1999779345	4035	4035	4035	4035	0
121	20241220	194900	1999779345	4035	4035	4035	4035	0
122	20241220	194800	1999779345	4035	4035	4035	4035	8685
123	20241220	194700	1999779345	4035	4035	4035	4035	0
124	20241220	194600	1999779345	4035	4035	4035	4035	0
125	20241220	194500	1999779345	4035	4035	4035	4035	0
126	20241220	194400	1999779345	4035	4035	4035	4035	0
127	20241220	194300	1999779345	4035	4035	4035	4035	0
128	20241220	194200	1999779345	4035	4035	4035	4035	0
129	20241220	194100	1999779345	4035	4035	4035	4035	0
130	20241220	194000	1999779345	4035	4035	4035	4035	0
131	20241220	193900	1999779345	4035	4035	4035	4035	0
132	20241220	193800	1999779345	4035	4035	4035	4035	0
133	20241220	193700	1999779345	4035	4035	4035	4035	0
134	20241220	193600	1999779345	4035	4035	4035	4035	0
135	20241220	193500	1999779345	4035	4035	4035	4035	0
136	20241220	193400	1999779345	4035	4035	4035	4035	0
137	20241220	193300	1999779345	4035	4035	4035	4035	0
138	20241220	193200	1999779345	4035	4035	4035	4035	0
139	20241220	193100	1999779345	4035	4035	4035	4035	0
140	20241220	193000	1999779345	4035	4035	4035	4035	0
141	20241220	192900	1999779345	4035	4035	4035	4035	0
142	20241220	192800	1999779345	4035	4035	4035	4035	0
143	20241220	192700	1999779345	4035	4035	4035	4035	0
144	20241220	192600	1999779345	4035	4035	4035	4035	0
145	20241220	192500	1999779345	4035	4035	4035	4035	0
146	20241220	192400	1999779345	4035	4035	4035	4035	0
147	20241220	192300	1999779345	4035	4035	4035	4035	0
148	20241220	192200	1999779345	4035	4035	4035	4035	0
149	20241220	192100	1999779345	4035	4035	4035	4035	0
150	20241220	192000	1999779345	4035	4035	4035	4035	0
151	20241220	191900	1999779345	4035	4035	4035	4035	0
152	20241220	191800	1999779345	4035	4035	4035	4035	8685
153	20241220	191700	1999779345	4035	4035	4035	4035	0
154	20241220	191600	1999779345	4035	4035	4035	4035	0
155	20241220	191500	1999779345	4035	4035	4035	4035	0
156	20241220	191400	1999779345	4035	4035	4035	4035	0
157	20241220	191300	1999779345	4035	4035	4035	4035	0
158	20241220	191200	1999779345	4035	4035	4035	4035	0
159	20241220	191100	1999779345	4035	4035	4035	4035	0
160	20241220	191000	1999779345	4035	4035	4035	4035	0
161	20241220	190900	1999779345	4035	4035	4035	4035	0
162	20241220	190800	1999779345	4035	4035	4035	4035	0
163	20241220	190700	1999779345	4035	4035	4035	4035	0
164	20241220	190600	1999779345	4035	4035	4035	4035	0
165	20241220	190500	1999779345	4035	4035	4035	4035	0
166	20241220	190400	1999779345	4035	4035	4035	4035	0
167	20241220	190300	1999779345	4035	4035	4035	4035	0
168	20241220	190200	1999779345	4035	4035	4035	4035	0
169	20241220	190100	1999779345	4035	4035	4035	4035	0
170	20241220	190000	1999779345	4035	4035	4035	4035	0
171	20241220	185900	1999779345	4035	4035	4035	4035	0
172	20241220	185800	1999779345	4035	4035	4035	4035	0
173	20241220	185700	1999779345	4035	4035	4035	4035	0
174	20241220	185600	1999779345	4035	4035	4035	4035	0
175	20241220	185500	1999779345	4035	4035	4035	4035	0
176	20241220	185400	1999779345	4035	4035	4035	4035	0
177	20241220	185300	1999779345	4035	4035	4035	4035	0
178	20241220	185200	1999779345	4035	4035	4035	4035	0
179	20241220	185100	1999779345	4035	4035	4035	4035	0
180	20241220	185000	1999779345	4035	4035	4035	4035	0
181	20241220	184900	1999779345	4035	4035	4035	4035	0
182	20241220	184800	1999779345	4035	4035	4035	4035	8685
183	20241220	184700	1999779345	4035	4035	4035	4035	0
184	20241220	184600	1999779345	4035	4035	4035	4035	0
185	20241220	184500	1999779345	4035	4035	4035	4035	0
186	20241220	184400	1999779345	4035	4035	4035	4035	0
187	20241220	184300	1999779345	4035	4035	4035	4035	0
188	20241220	184200	1999779345	4035	4035	4035	4035	0
189	20241220	184100	1999779345	4035	4035	4035	4035	0
190	20241220	184000	1999779345	4035	4035	4035	4035	0
191	20241220	183900	1999779345	4035	4035	4035	4035	0
192	20241220	183800	1999779345	4035	4035	4035	4035	0
193	20241220	183700	1999779345	4035	4035	4035	4035	0
194	20241220	183600	1999779345	4035	4035	4035	4035	0
195	20241220	183500	1999779345	4035	4035	4035	4035	0
196	20241220	183400	1999779345	4035	4035	4035	4035	0
197	20241220	183300	1999779345	4035	4035	4035	4035	0
198	20241220	183200	1999779345	4035	4035	4035	4035	0
199	20241220	183100	1999779345	4035	4035	4035	4035	0
200	20241220	183000	1999779345	4035	4035	4035	4035	0
201	20241220	182900	1999779345	4035	4035	4035	4035	0
202	20241220	182800	1999779345	4035	4035	4035	4035	0
203	20241220	182700	1999779345	4035	4035	4035	4035	0
204	20241220	182600	1999779345	4035	4035	4035	4035	0
205	20241220	182500	1999779345	4035	4035	4035	4035	0
206	20241220	182400	1999779345	4035	4035	4035	4035	0
207	20241220	182300	1999779345	4035	4035	4035	4035	0
208	20241220	182200	1999779345	4035	4035	4035	4035	0
209	20241220	182100	1999779345	4035	4035	4035	4035	0
210	20241220	182000	1999779345	4035	4035	4035	4035	0
211	20241220	181900	1999779345	4035	4035	4035	4035	0
212	20241220	181800	1999779345	4035	4035	4035	4035	8685
213	20241220	181700	1999779345	4035	4035	4035	4035	0
214	20241220	181600	1999779345	4035	4035	4035	4035	0
215	20241220	181500	1999779345	4035	4035	4035	4035	0
216	20241220	181400	1999779345	4035	4035	4035	4035	0
217	20241220	181300	1999779345	4035	4035	4035	4035	0
218	20241220	181200	1999779345	4035	4035	4035	4035	0
219	20241220	181100	1999779345	4035	4035	4035	4035	0
220	20241220	181000	1999779345	4035	4035	4035	4035	0
221	20241220	180900	1999779345	4035	4035	4035	4035	0
222	20241220	180800	1999779345	4035	4035	4035	4035	0
223	20241220	180700	1999779345	4035	4035	4035	4035	0
224	20241220	180600	1999779345	4035	4035	4035	4035	0
225	20241220	180500	1999779345	4035	4035	4035	4035	0
226	20241220	180400	1999779345	4035	4035	4035	4035	0
227	20241220	180300	1999779345	4035	4035	4035	4035	0
228	20241220	180200	1999779345	4035	4035	4035	4035	0
229	20241220	180100	1999779345	4035	4035	4035	4035	0
230	20241220	180000	1999779345	4035	4035	4035	4035	0
231	20241220	175900	1999779345	4035	4035	4035	4035	0
232	20241220	175800	1999779345	4035	4035	4035	4035	0
233	20241220	175700	1999779345	4035	4035	4035	4035	0
234	20241220	175600	1999779345	4035	4035	4035	4035	0
235	20241220	175500	1999779345	4035	4035	4035	4035	0
236	20241220	175400	1999779345	4035	4035	4035	4035	0
237	20241220	175300	1999779345	4035	4035	4035	4035	0
238	20241220	175200	1999779345	4035	4035	4035	4035	0
239	20241220	175100	1999779345	4035	4035	4035	4035	0
240	20241220	175000	1999779345	4035	4035	4035	4035	0
241	20241220	174900	1999779345	4035	4035	4035	4035	0
242	20241220	174800	1999779345	4035	4035	4035	4035	8685
243	20241220	174700	1999779345	4035	4035	4035	4035	0
244	20241220	174600	1999779345	4035	4035	4035	4035	0
245	20241220	174500	1999779345	4035	4035	4035	4035	0
246	20241220	174400	1999779345	4035	4035	4035	4035	0
247	20241220	174300	1999779345	4035	4035	4035	4035	0
248	20241220	174200	1999779345	4035	4035	4035	4035	0
249	20241220	174100	1999779345	4035	4035	4035	4035	0
250	20241220	174000	1999779345	4035	4035	4035	4035	0
251	20241220	173900	1999779345	4035	4035	4035	4035	0
252	20241220	173800	1999779345	4035	4035	4035	4035	0
253	20241220	173700	1999779345	4035	4035	4035	4035	0
254	20241220	173600	1999779345	4035	4035	4035	4035	0
255	20241220	173500	1999779345	4035	4035	4035	4035	0
256	20241220	173400	1999779345	4035	4035	4035	4035	0
257	20241220	173300	1999779345	4035	4035	4035	4035	0
258	20241220	173200	1999779345	4035	4035	4035	4035	0
259	20241220	173100	1999779345	4035	4035	4035	4035	0
260	20241220	173000	1999779345	4035	4035	4035	4035	0
261	20241220	172900	1999779345	4035	4035	4035	4035	0
262	20241220	172800	1999779345	4035	4035	4035	4035	0
263	20241220	172700	1999779345	4035	4035	4035	4035	0
264	20241220	172600	1999779345	4035	4035	4035	4035	0
265	20241220	172500	1999779345	4035	4035	4035	4035	0
266	20241220	172400	1999779345	4035	4035	4035	4035	0
267	20241220	172300	1999779345	4035	4035	4035	4035	0
268	20241220	172200	1999779345	4035	4035	4035	4035	0
269	20241220	172100	1999779345	4035	4035	4035	4035	0
270	20241220	172000	1999779345	4035	4035	4035	4035	0
271	20241220	171900	1999779345	4035	4035	4035	4035	0
272	20241220	171800	1999779345	4035	4035	4035	4035	8685
273	20241220	171700	1999779345	4035	4035	4035	4035	0
274	20241220	171600	1999779345	4035	4035	4035	4035	0
275	20241220	171500	1999779345	4035	4035	4035	4035	0
276	20241220	171400	1999779345	4035	4035	4035	4035	0
277	20241220	171300	1999779345	4035	4035	4035	4035	0
278	20241220	171200	1999779345	4035	4035	4035	4035	0
279	20241220	171100	1999779345	4035	4035	4035	4035	0
280	20241220	171000	1999779345	4035	4035	4035	4035	0
281	20241220	170900	1999779345	4035	4035	4035	4035	0
282	20241220	170800	1999779345	4035	4035	4035	4035	0
283	20241220	170700	1999779345	4035	4035	4035	4035	0
284	20241220	170600	1999779345	4035	4035	4035	4035	0
285	20241220	170500	1999779345	4035	4035	4035	4035	0
286	20241220	170400	1999779345	4035	4035	4035	4035	0
287	20241220	170300	1999779345	4035	4035	4035	4035	0
288	20241220	170200	1999779345	4035	4035	4035	4035	0
289	20241220	170100	1999779345	4035	4035	4035	4035	0
290	20241220	170000	1999779345	4035	4035	4035	4035	0
291	20241220	165900	1999779345	4035	4035	4035	4035	0
292	20241220	165800	1999779345	4035	4035	4035	4035	0
293	20241220	165700	1999779345	4035	4035	4035	4035	0
294	20241220	165600	1999779345	4035	4035	4035	4035	0
295	20241220	165500	1999779345	4035	4035	4035	4035	0
296	20241220	165400	1999779345	4035	4035	4035	4035	0
297	20241220	165300	1999779345	4035	4035	4035	4035	0
298	20241220	165200	1999779345	4035	4035	4035	4035	0
299	20241220	165100	1999779345	4035	4035	4035	4035	0
300	20241220	165000	1999779345	4035	4035	4035	4035	0
301	20241220	164900	1999779345	4035	4035	4035	4035	0
302	20241220	164800	1999779345	4035	4035	4035	4035	8685
303	20241220	164700	1999779345	4035	4035	4035	4035	0
304	20241220	164600	1999779345	4035	4035	4035	4035	0
305	20241220	164500	1999779345	4035	4035	4035	4035	0
306	20241220	164400	1999779345	4035	4035	4035	4035	0
307	20241220	164300	1999779345	4035	4035	4035	4035	0
308	20241220	164200	1999779345	4035	4035	4035	4035	0
309	20241220	164100	1999779345	4035	4035	4035	4035	0
310	20241220	164000	1999779345	4035	4035	4035	4035	0
311	20241220	163900	1999779345	4035	4035	4035	4035	0
312	20241220	163800	1999779345	4035	4035	4035	4035	0
313	20241220	163700	1999779345	4035	4035	4035	4035	0
314	20241220	163600	1999779345	4035	4035	4035	4035	0
315	20241220	163500	1999779345	4035	4035	4035	4035	0
316	20241220	163400	1999779345	4035	4035	4035	4035	0
317	20241220	163300	1999779345	4035	4035	4035	4035	0
318	20241220	163200	1999779345	4035	4035	4035	4035	0
319	20241220	163100	1999779345	4035	4035	4035	4035	0
320	20241220	163000	1999779345	4035	4035	4035	4035	0
321	20241220	162900	1999779345	4035	4035	4035	4035	0
322	20241220	162800	1999779345	4035	4035	4035	4035	0
323	20241220	162700	1999779345	4035	4035	4035	4035	0
324	20241220	162600	1999779345	4035	4035	4035	4035	0
325	20241220	162500	1999779345	4035	4035	4035	4035	0
326	20241220	162400	1999779345	4035	4035	4035	4035	0
327	20241220	162300	1999779345	4035	4035	4035	4035	0
328	20241220	162200	1999779345	4035	4035	4035	4035	0
329	20241220	162100	1999779345	4035	4035	4035	4035	0
330	20241220	162000	1999779345	4035	4035	4035	4035	0
331	20241220	161900	1999779345	4035	4035	4035	4035	0
332	20241220	161800	1999779345	4035	4035	4035	4035	8685
333	20241220	161700	1999779345	4035	4035	4035	4035	0
334	20241220	161600	1999779345	4035	4035	4035	4035	0
335	20241220	161500	1999779345	4035	4035	4035	4035	0
336	20241220	161400	1999779345	4035	4035	4035	4035	0
337	20241220	161300	1999779345	4035	4035	4035	4035	0
338	20241220	161200	1999779345	4035	4035	4035	4035	0
339	20241220	161100	1999779345	4035	4035	4035	4035	0
340	20241220	161000	1999779345	4035	4035	4035	4035	0
341	20241220	160900	1999779345	4035	4035	4035	4035	0
342	20241220	160800	1999779345	4035	4035	4035	4035	0
343	20241220	160700	1999779345	4035	4035	4035	4035	0
344	20241220	160600	1999779345	4035	4035	4035	4035	0
345	20241220	160500	1999779345	4035	4035	4035	4035	0
346	20241220	160400	1999779345	4035	4035	4035	4035	0
347	20241220	160300	1999779345	4035	4035	4035	4035	0
348	20241220	160200	1999779345	4035	4035	4035	4035	0
349	20241220	160100	1999779345	4035	4035	4035	4035	0
350	20241220	160000	1999779345	4035	4035	4035	4035	0
351	20241220	155900	1999779345	4035	4035	4035	4035	0
352	20241220	155800	1999779345	4035	4035	4035	4035	0
353	20241220	155700	1999779345	4035	4035	4035	4035	0
354	20241220	155600	1999779345	4035	4035	4035	4035	0
355	20241220	155500	1999779345	4035	4035	4035	4035	0
356	20241220	155400	1999779345	4035	4035	4035	4035	0
357	20241220	155300	1999779345	4035	4035	4035	4035	0
358	20241220	155200	1999779345	4035	4035	4035	4035	0
359	20241220	155100	1999779345	4035	4035	4035	4035	0
360	20241220	155000	1999779345	4035	4035	4035	4035	0
361	20241220	154900	1999779345	4035	4035	4035	4035	0
362	20241220	154800	1999779345	4035	4035	4035	4035	8685
363	20241220	154700	1999779345	4035	4035	4035	4035	0
364	20241220	154600	1999779345	4035	4035	4035	4035	0
365	20241220	154500	1999779345	4035	4035	4035	4035	0
366	20241220	154400	1999779345	4035	4035	4035	4035	0
367	20241220	154300	1999779345	4035	4035	4035	4035	0
368	20241220	154200	1999779345	4035	4035	4035	4035	0
369	20241220	154100	1999779345	4035	4035	4035	4035	0
370	20241220	154000	1999779345	4035	4035	4035	4035	0
371	20241220	153900	1999779345	4035	4035	4035	4035	0
372	20241220	153800	1999779345	4035	4035	4035	4035	0
373	20241220	153700	1999779345	4035	4035	4035	4035	0
374	20241220	153600	1999779345	4035	4035	4035	4035	0
375	20241220	153500	1999779345	4035	4035	4035	4035	0
376	20241220	153400	1999779345	4035	4035	4035	4035	0
377	20241220	153300	1999779345	4035	4035	4035	4035	0
378	20241220	153200	1999779345	4035	4035	4035	4035	0
379	20241220	153100	1999779345	4035	4035	4035	4035	0
380	20241220	153000	1999779345	4035	4035	4035	4035	8685
381	20241220	152900	1964735370	4075	4075	4075	4075	0
382	20241220	152800	1964735370	4075	4075	4075	4075	0
383	20241220	152700	1964735370	4075	4075	4075	4075	0
384	20241220	152600	1964735370	4075	4075	4075	4075	0
385	20241220	152500	1964735370	4075	4075	4075	4075	0
386	20241220	152400	1964735370	4075	4075	4075	4075	0
387	20241220	152300	1964735370	4075	4075	4075	4075	0
388	20241220	152200	1964735370	4075	4075	4075	4075	0
389	20241220	152100	1964735370	4075	4075	4075	4075	0
390	20241220	152000	1964735370	4075	4075	4075	4075	0
391	20241220	151900	1964735370	4075	4045	4075	4040	2074
392	20241220	151800	1956318250	4040	4040	4040	4035	1011
393	20241220	151700	1952234020	4035	4045	4045	4035	145
394	20241220	151600	1951647945	4035	4040	4045	4035	785
395	20241220	151500	1948478150	4045	4050	4050	4040	701
396	20241220	151400	1945643100	4045	4045	4045	4045	532
397	20241220	151300	1943491160	4035	4040	4050	4035	785
398	20241220	151200	1940322180	4040	4050	4050	4040	731
399	20241220	151100	1937365860	4050	4045	4050	4045	1061
400	20241220	151000	1933073820	4045	4050	4050	4045	856
401	20241220	150900	1929611065	4045	4045	4045	4045	5
402	20241220	150800	1929590840	4045	4050	4050	4045	222
403	20241220	150700	1928692740	4050	4050	4050	4050	884
404	20241220	150600	1925112540	4050	4050	4050	4050	903
405	20241220	150500	1921455390	4050	4045	4050	4045	74
406	20241220	150400	1921155820	4050	4050	4050	4050	75
407	20241220	150300	1920852070	4060	4060	4075	4060	1465
408	20241220	150200	1914883005	4075	4075	4075	4070	638
409	20241220	150100	1912283405	4085	4060	4085	4060	912
410	20241220	150000	1908565085	4050	4050	4050	4050	256
411	20241220	145900	1907528285	4050	4045	4050	4045	2460
412	20241220	145800	1897577350	4050	4060	4060	4050	2119
413	20241220	145700	1888984195	4060	4065	4065	4060	2920
414	20241220	145600	1877117790	4065	4060	4065	4060	579
415	20241220	145500	1874764655	4060	4060	4060	4060	218
416	20241220	145400	1873879575	4055	4050	4055	4050	1290
417	20241220	145300	1868653750	4050	4060	4060	4050	720
418	20241220	145200	1865737550	4060	4060	4060	4055	1228
419	20241220	145100	1860752955	4060	4060	4060	4055	245
420	20241220	145000	1859759425	4060	4060	4065	4060	600
421	20241220	144900	1857320925	4060	4060	4060	4060	2
422	20241220	144800	1857312805	4060	4060	4065	4060	1959
423	20241220	144700	1849359260	4060	4060	4060	4060	10
424	20241220	144600	1849318660	4065	4065	4065	4065	1
425	20241220	144500	1849314595	4050	4045	4050	4045	541
426	20241220	144400	1847124645	4045	4040	4045	4035	745
427	20241220	144300	1844115775	4040	4035	4040	4035	797
428	20241220	144200	1840896875	4035	4025	4035	4025	2380
429	20241220	144100	1831317365	4030	4030	4030	4030	632
430	20241220	144000	1828770405	4030	4035	4035	4030	31
431	20241220	143900	1828645340	4035	4030	4035	4030	122
432	20241220	143800	1828153175	4025	4030	4030	4025	310
433	20241220	143700	1826904160	4030	4030	4030	4030	110
434	20241220	143600	1826460860	4030	4040	4040	4030	3878
435	20241220	143500	1810821010	4040	4040	4040	4040	494
436	20241220	143400	1808825250	4040	4045	4045	4040	256
437	20241220	143300	1807790545	4045	4040	4045	4040	1327
438	20241220	143200	1802428725	4040	4050	4050	4040	41
439	20241220	143100	1802262975	4050	4050	4050	4050	1
440	20241220	143000	1802258925	4045	4045	4045	4045	200
441	20241220	142900	1801449925	4040	4055	4055	4040	143
442	20241220	142800	1800871905	4055	4045	4055	4040	260
443	20241220	142700	1799821185	4040	4045	4045	4040	300
444	20241220	142600	1798609130	4040	4055	4055	4040	2663
445	20241220	142500	1787827140	4055	4055	4055	4055	5
446	20241220	142400	1787806865	4055	4055	4055	4050	13
447	20241220	142300	1787754160	4060	4045	4060	4045	501
448	20241220	142200	1785727600	4045	4045	4045	4045	0
449	20241220	142100	1785727600	4045	4060	4060	4040	308
450	20241220	142000	1784481985	4040	4040	4040	4040	46
451	20241220	141900	1784296145	4060	4040	4060	4040	484
452	20241220	141800	1782340565	4040	4065	4065	4040	231
453	20241220	141700	1781406200	4045	4065	4065	4045	29
454	20241220	141600	1781288875	4045	4045	4045	4045	4
455	20241220	141500	1781272695	4040	4070	4070	4040	3002
456	20241220	141400	1769143130	4075	4075	4075	4075	20
457	20241220	141300	1769061630	4075	4055	4075	4050	122
458	20241220	141200	1768567045	4055	4055	4055	4055	24
459	20241220	141100	1768469725	4055	4055	4055	4055	5
460	20241220	141000	1768449450	4055	4050	4055	4050	30
461	20241220	140900	1768327945	4050	4050	4050	4050	61
462	20241220	140800	1768080895	4055	4055	4055	4055	0
463	20241220	140700	1768080895	4055	4055	4055	4055	0
464	20241220	140600	1768080895	4055	4055	4055	4025	2599
465	20241220	140500	1757593615	4080	4080	4080	4080	1
466	20241220	140400	1757589535	4055	4055	4055	4055	20
467	20241220	140300	1757508435	4095	4090	4095	4090	586
468	20241220	140200	1755109290	4090	4090	4090	4090	0
469	20241220	140100	1755109290	4090	4060	4095	4040	5017
470	20241220	140000	1734618630	4060	4060	4060	4040	207
471	20241220	135900	1733781685	4050	4060	4060	4050	22
472	20241220	135800	1733692375	4060	4060	4060	4060	0
473	20241220	135700	1733692375	4060	4045	4060	4045	149
474	20241220	135600	1733089285	4045	4040	4045	4040	344
475	20241220	135500	1731699105	4040	4040	4040	4040	1
476	20241220	135400	1731695065	4025	4035	4040	4025	126
477	20241220	135300	1731186695	4040	4045	4045	4040	41
478	20241220	135200	1731020950	4050	4050	4050	4050	0
479	20241220	135100	1731020950	4050	4050	4050	4050	1
480	20241220	135000	1731016900	4015	4020	4020	4015	96
481	20241220	134900	1730631075	4015	4030	4030	4015	1455
482	20241220	134800	1724781915	4030	4030	4030	4020	2734
483	20241220	134700	1713783210	4035	4040	4040	4035	107
484	20241220	134600	1713351460	4040	4050	4050	4040	678
485	20241220	134500	1710611415	4050	4050	4050	4050	322
486	20241220	134400	1709307315	4070	4070	4070	4070	0
487	20241220	134300	1709307315	4070	4075	4075	4055	4024
488	20241220	134200	1692970410	4065	4070	4080	4060	1407
489	20241220	134100	1687250335	4070	4070	4070	4070	285
490	20241220	134000	1686090385	4090	4090	4090	4090	0
491	20241220	133900	1686090385	4090	4080	4090	4070	1223
492	20241220	133800	1681102845	4080	4080	4080	4080	27
493	20241220	133700	1680992685	4075	4080	4080	4075	70
494	20241220	133600	1680707315	4080	4075	4085	4075	31
495	20241220	133500	1680580850	4070	4080	4085	4070	106
496	20241220	133400	1680148215	4070	4065	4080	4065	6
497	20241220	133300	1680123805	4060	4065	4065	4060	20
498	20241220	133200	1680042555	4075	4070	4075	4070	383
499	20241220	133100	1678482765	4075	4055	4075	4055	2800
500	20241220	133000	1667085930	4055	4055	4055	4045	306
501	20241220	132900	1665845600	4045	4050	4055	4045	561
502	20241220	132800	1663574580	4055	4050	4055	4050	139
503	20241220	132700	1663011625	4045	4040	4045	4040	1536
504	20241220	132600	1656805065	4035	4035	4035	4030	179
505	20241220	132500	1656083365	4040	4025	4040	4025	276
506	20241220	132400	1654972425	4030	4025	4040	4025	386
507	20241220	132300	1653417350	4045	4045	4045	4045	1
508	20241220	132200	1653413305	4050	4045	4050	4025	3140
509	20241220	132100	1640712205	4045	4020	4045	4020	232
510	20241220	132000	1639779540	4020	4005	4020	4005	1105
511	20241220	131900	1635340900	4010	4005	4010	4000	520
512	20241220	131800	1633258345	4005	4005	4005	4000	254
513	20241220	131700	1632242245	4000	4010	4010	3995	2806
514	20241220	131600	1621010435	4015	4015	4015	4015	25
515	20241220	131500	1620910060	4010	4010	4010	4010	700
516	20241220	131400	1618103060	4010	4020	4020	4010	52
517	20241220	131300	1617894035	4020	4005	4020	4005	120
518	20241220	131200	1617413135	4015	4000	4015	3990	2792
519	20241220	131100	1606241525	4000	4035	4045	3995	19792
520	20241220	131000	1526894890	4035	4045	4045	4030	4857
521	20241220	130900	1507314915	4050	4055	4055	4045	1296
522	20241220	130800	1502063495	4050	4055	4055	4050	1454
523	20241220	130700	1496173620	4055	4070	4070	4055	4252
524	20241220	130600	1478910965	4080	4070	4080	4070	512
525	20241220	130500	1476827035	4070	4080	4080	4070	9539
526	20241220	130400	1437994275	4075	4075	4075	4075	3754
527	20241220	130300	1422696725	4080	4085	4085	4080	37
528	20241220	130200	1422545760	4080	4080	4080	4080	0
529	20241220	130100	1422545760	4080	4080	4080	4080	573
530	20241220	130000	1420207920	4080	4095	4095	4080	1492
531	20241220	125900	1414120545	4085	4080	4095	4075	685
532	20241220	125800	1411324335	4080	4080	4080	4080	446
533	20241220	125700	1409504655	4080	4080	4080	4080	300
534	20241220	125600	1408280655	4075	4075	4080	4075	417
535	20241220	125500	1406579380	4075	4075	4075	4075	500
536	20241220	125400	1404541880	4080	4080	4080	4080	0
537	20241220	125300	1404541880	4080	4085	4085	4075	376
538	20241220	125200	1403007610	4080	4080	4080	4080	46
539	20241220	125100	1402819930	4080	4080	4080	4080	50
540	20241220	125000	1402615930	4075	4075	4075	4075	21
541	20241220	124900	1402530355	4075	4075	4075	4075	51
542	20241220	124800	1402322530	4080	4075	4080	4070	1976
543	20241220	124700	1394273840	4075	4075	4075	4075	0
544	20241220	124600	1394273840	4075	4075	4075	4075	676
545	20241220	124500	1391519140	4075	4075	4075	4070	2380
546	20241220	124400	1381828905	4075	4085	4085	4075	805
547	20241220	124300	1378546395	4085	4080	4085	4080	22
548	20241220	124200	1378456535	4085	4080	4085	4075	427
549	20241220	124100	1376714625	4075	4080	4080	4075	6
550	20241220	124000	1376690150	4075	4075	4075	4075	59
551	20241220	123900	1376449725	4075	4075	4075	4075	415
552	20241220	123800	1374758600	4075	4075	4075	4075	100
553	20241220	123700	1374351100	4070	4075	4075	4070	269
554	20241220	123600	1373255835	4075	4075	4075	4075	50
555	20241220	123500	1373052085	4075	4075	4075	4065	1117
556	20241220	123400	1368504270	4070	4070	4070	4070	29
557	20241220	123300	1368386240	4070	4070	4070	4070	2
558	20241220	123200	1368378100	4070	4070	4070	4070	148
559	20241220	123100	1367775740	4070	4075	4075	4070	118
560	20241220	123000	1367295420	4075	4080	4080	4075	31
561	20241220	122900	1367169090	4075	4075	4075	4075	195
562	20241220	122800	1366374465	4070	4070	4070	4065	2823
563	20241220	122700	1354897000	4070	4080	4080	4070	754
564	20241220	122600	1351827735	4080	4080	4080	4080	29
565	20241220	122500	1351709415	4080	4080	4080	4080	21
566	20241220	122400	1351623735	4085	4090	4090	4085	94
567	20241220	122300	1351239730	4090	4090	4090	4090	13
568	20241220	122200	1351186560	4105	4105	4105	4105	1682
569	20241220	122100	1344281950	4105	4085	4105	4085	207
570	20241220	122000	1343436335	4080	4080	4080	4075	948
571	20241220	121900	1339568500	4080	4080	4080	4080	0
572	20241220	121800	1339568500	4080	4070	4080	4070	1250
573	20241220	121700	1334474355	4075	4075	4075	4075	66
574	20241220	121600	1334205405	4075	4075	4075	4070	1750
575	20241220	121500	1327080010	4075	4075	4075	4075	166
576	20241220	121400	1326403560	4075	4080	4080	4075	5
577	20241220	121300	1326383165	4075	4075	4075	4075	0
578	20241220	121200	1326383165	4075	4075	4075	4075	34
579	20241220	121100	1326244615	4075	4075	4075	4075	10
580	20241220	121000	1326203865	4080	4075	4080	4075	336
581	20241220	120900	1324834660	4060	4065	4065	4060	952
582	20241220	120800	1320968095	4065	4075	4075	4065	844
583	20241220	120700	1317536665	4065	4070	4070	4065	131
584	20241220	120600	1317003750	4085	4085	4085	4085	2
585	20241220	120500	1316995580	4085	4085	4085	4085	11
586	20241220	120400	1316950645	4065	4065	4065	4065	0
587	20241220	120300	1316950645	4065	4070	4095	4065	1831
588	20241220	120200	1309497550	4070	4080	4080	4070	723
589	20241220	120100	1306549980	4080	4080	4080	4075	187
590	20241220	120000	1305787185	4080	4080	4080	4080	32
591	20241220	115900	1305656625	4080	4075	4080	4075	1048
592	20241220	115800	1301383370	4080	4085	4085	4080	1746
593	20241220	115700	1294253005	4090	4090	4090	4090	130
594	20241220	115600	1293721305	4095	4095	4095	4085	2043
595	20241220	115500	1285366505	4110	4110	4110	4110	637
596	20241220	115400	1282748435	4090	4100	4105	4090	210
597	20241220	115300	1281886690	4105	4105	4105	4105	2
598	20241220	115200	1281878480	4085	4085	4085	4085	0
599	20241220	115100	1281878480	4085	4085	4085	4085	439
600	20241220	115000	1280085165	4085	4080	4105	4080	263
601	20241220	114900	1279011990	4085	4085	4085	4085	28
602	20241220	114800	1278897610	4085	4085	4085	4085	150
603	20241220	114700	1278284860	4080	4085	4085	4080	135
604	20241220	114600	1277733660	4080	4085	4085	4080	962
605	20241220	114500	1273806200	4085	4080	4085	4080	16
606	20241220	114400	1273740910	4075	4080	4080	4075	1427
607	20241220	114300	1267924075	4075	4090	4095	4075	1757
608	20241220	114200	1260757365	4080	4100	4100	4080	4884
609	20241220	114100	1240803110	4100	4105	4105	4100	1237
610	20241220	114000	1235730990	4115	4115	4115	4115	110
611	20241220	113900	1235278340	4110	4120	4120	4105	110
612	20241220	113800	1234826290	4120	4120	4120	4120	92
613	20241220	113700	1234447250	4100	4100	4120	4100	567
614	20241220	113600	1232122150	4100	4100	4100	4100	418
615	20241220	113500	1230408350	4100	4100	4100	4100	150
616	20241220	113400	1229793350	4100	4115	4115	4100	1160
617	20241220	113300	1225033305	4110	4130	4130	4110	122
618	20241220	113200	1224529465	4130	4130	4130	4130	56
619	20241220	113100	1224298185	4120	4105	4120	4100	1521
620	20241220	113000	1218033885	4105	4100	4105	4100	57
621	20241220	112900	1217800175	4100	4100	4100	4100	102
622	20241220	112800	1217381975	4095	4090	4095	4090	9133
623	20241220	112700	1180025825	4085	4090	4090	4085	25
624	20241220	112600	1179923580	4085	4080	4085	4080	22353
625	20241220	112500	1088617895	4085	4085	4085	4085	472
626	20241220	112400	1086689775	4085	4080	4085	4080	297
627	20241220	112300	1085477565	4080	4095	4095	4080	382
628	20241220	112200	1083918975	4095	4080	4095	4075	2281
629	20241220	112100	1074610550	4085	4100	4100	4080	6017
630	20241220	112000	1050045760	4095	4095	4100	4095	525
631	20241220	111900	1047894885	4095	4095	4105	4085	594
632	20241220	111800	1045465890	4090	4095	4100	4090	866
633	20241220	111700	1041922720	4100	4110	4110	4100	715
634	20241220	111600	1038989350	4110	4135	4135	4110	12401
635	20241220	111500	987836275	4135	4135	4135	4135	0
636	20241220	111400	987836275	4135	4145	4145	4135	2970
637	20241220	111300	975547835	4145	4150	4150	4145	782
638	20241220	111200	972306355	4145	4145	4145	4145	203
639	20241220	111100	971464920	4145	4145	4145	4145	210
640	20241220	111000	970594470	4145	4145	4145	4145	476
641	20241220	110900	968621450	4145	4145	4145	4145	1037
642	20241220	110800	964323085	4150	4160	4165	4150	2004
643	20241220	110700	956002395	4155	4155	4165	4155	583
644	20241220	110600	953579750	4160	4155	4160	4155	206
645	20241220	110500	952723650	4160	4160	4160	4160	191
646	20241220	110400	951929090	4160	4155	4160	4155	90
647	20241220	110300	951555135	4160	4160	4160	4160	50
648	20241220	110200	951347135	4165	4155	4165	4150	2437
649	20241220	110100	941231055	4170	4150	4170	4150	102
650	20241220	110000	940807430	4150	4150	4150	4150	31
651	20241220	105900	940678780	4150	4155	4155	4150	2906
652	20241220	105800	928607565	4160	4155	4160	4150	489
653	20241220	105700	926576820	4150	4150	4150	4150	343
654	20241220	105600	925153370	4150	4150	4150	4150	282
655	20241220	105500	923983070	4150	4150	4155	4145	914
656	20241220	105400	920190125	4150	4150	4150	4145	272
657	20241220	105300	919061495	4145	4150	4150	4145	949
658	20241220	105200	915127760	4150	4150	4150	4150	140
659	20241220	105100	914546760	4150	4150	4150	4150	52
660	20241220	105000	914330960	4150	4150	4150	4145	1464
661	20241220	104900	908255670	4145	4145	4145	4145	535
662	20241220	104800	906038095	4145	4150	4150	4140	1985
663	20241220	104700	897806635	4155	4165	4170	4155	763
664	20241220	104600	894631000	4165	4155	4165	4155	1304
665	20241220	104500	889209720	4145	4160	4160	4145	2921
666	20241220	104400	877084780	4155	4165	4165	4155	97
667	20241220	104300	876681545	4170	4170	4170	4165	1807
668	20241220	104200	869147045	4170	4175	4175	4170	1064
669	20241220	104100	864705495	4175	4160	4175	4155	52
670	20241220	104000	864488610	4155	4170	4175	4155	217
671	20241220	103900	863585675	4150	4165	4165	4150	995
672	20241220	103800	859441920	4175	4170	4175	4170	1240
673	20241220	103700	854265920	4150	4145	4150	4145	564
674	20241220	103600	851927995	4150	4160	4160	4145	4413
675	20241220	103500	833613250	4175	4160	4175	4160	1061
676	20241220	103400	829196210	4165	4170	4170	4165	3567
677	20241220	103300	814333810	4170	4170	4170	4170	341
678	20241220	103200	812911840	4175	4175	4175	4175	90
679	20241220	103100	812536090	4175	4180	4180	4175	2675
680	20241220	103000	801364635	4180	4180	4180	4175	5498
681	20241220	102900	778384460	4185	4185	4190	4175	493
682	20241220	102800	776319910	4185	4175	4190	4175	67
683	20241220	102700	776039410	4190	4195	4195	4170	2207
684	20241220	102600	766820665	4195	4185	4195	4170	7879
685	20241220	102500	733917560	4200	4180	4200	4180	113
686	20241220	102400	733445000	4180	4195	4200	4180	1293
687	20241220	102300	728026405	4200	4195	4200	4190	750
688	20241220	102200	724881320	4200	4200	4200	4200	292
689	20241220	102100	723654920	4200	4205	4205	4200	1087
690	20241220	102000	719089410	4200	4205	4205	4200	92
691	20241220	101900	718702655	4200	4210	4210	4200	745
692	20241220	101800	715571895	4210	4210	4210	4210	275
693	20241220	101700	714414145	4210	4225	4225	4210	34
694	20241220	101600	714270960	4210	4230	4230	4200	115
695	20241220	101500	713787470	4225	4225	4225	4225	230
696	20241220	101400	712815720	4225	4240	4240	4225	580
697	20241220	101300	710362815	4235	4240	4240	4235	10
698	20241220	101200	710320445	4240	4240	4240	4230	2026
699	20241220	101100	701736210	4240	4240	4240	4235	277
700	20241220	101000	700561735	4240	4235	4240	4235	431
701	20241220	100900	698735015	4230	4240	4240	4230	258
702	20241220	100800	697643140	4240	4220	4240	4220	1725
703	20241220	100700	690354135	4225	4215	4225	4215	4206
704	20241220	100600	672586955	4215	4210	4215	4195	2244
705	20241220	100500	663150980	4210	4200	4210	4200	406
706	20241220	100400	661444320	4200	4200	4200	4200	2
707	20241220	100300	661435920	4200	4205	4205	4200	222
708	20241220	100200	660503505	4190	4200	4200	4190	647
709	20241220	100100	657790735	4200	4205	4205	4195	220
710	20241220	100000	656866930	4205	4210	4210	4205	51
711	20241220	095900	656652465	4200	4225	4225	4195	559
712	20241220	095800	654302295	4215	4225	4225	4215	559
713	20241220	095700	651945910	4230	4230	4230	4225	244
714	20241220	095600	650914295	4230	4200	4230	4200	151
715	20241220	095500	650280065	4230	4210	4235	4200	269
716	20241220	095400	649148665	4210	4215	4235	4210	3730
717	20241220	095300	633440030	4215	4210	4215	4170	13824
718	20241220	095200	575376310	4220	4240	4240	4210	6003
719	20241220	095100	550059595	4240	4235	4240	4225	1353
720	20241220	095000	544342185	4240	4240	4240	4225	110
721	20241220	094900	543876335	4220	4240	4240	4220	397
722	20241220	094800	542198050	4240	4225	4240	4220	1366
723	20241220	094700	536430030	4230	4255	4260	4230	3048
724	20241220	094600	523509060	4260	4255	4260	4255	62
725	20241220	094500	523245225	4255	4250	4255	4240	675
726	20241220	094400	520381320	4255	4250	4255	4235	107
727	20241220	094300	519927995	4250	4245	4250	4235	744
728	20241220	094200	516768595	4245	4245	4245	4245	50
729	20241220	094100	516556345	4250	4235	4250	4235	4
730	20241220	094000	516539370	4250	4250	4255	4225	2948
731	20241220	093900	504057595	4250	4240	4255	4240	1339
732	20241220	093800	498375510	4240	4270	4270	4240	4000
733	20241220	093700	481404620	4270	4255	4270	4255	206
734	20241220	093600	480528075	4270	4260	4270	4255	418
735	20241220	093500	478747495	4275	4300	4300	4255	790
736	20241220	093400	475364715	4300	4275	4300	4275	3069
737	20241220	093300	462243985	4275	4270	4275	4255	504
738	20241220	093200	460094995	4265	4245	4265	4245	1489
739	20241220	093100	453758600	4250	4240	4250	4235	793
740	20241220	093000	450391255	4240	4245	4250	4240	607
741	20241220	092900	447814680	4245	4240	4245	4215	2892
742	20241220	092800	435595845	4240	4245	4245	4225	1029
743	20241220	092700	431238160	4245	4255	4255	4215	5654
744	20241220	092600	407374650	4245	4245	4245	4245	1
745	20241220	092500	407370405	4240	4245	4245	4240	107
746	20241220	092400	406916410	4240	4245	4245	4240	1104
747	20241220	092300	402233875	4245	4250	4270	4240	2872
748	20241220	092200	390039800	4245	4275	4275	4240	6295
749	20241220	092100	363260710	4275	4270	4275	4260	1438
750	20241220	092000	357122205	4270	4230	4275	4215	3088
751	20241220	091900	343988485	4215	4275	4275	4210	5825
752	20241220	091800	319332350	4275	4290	4290	4250	8115
753	20241220	091700	284713295	4290	4320	4320	4290	4136
754	20241220	091600	266915820	4320	4380	4380	4320	4745
755	20241220	091500	246373000	4335	4350	4380	4335	3041
756	20241220	091400	233172425	4390	4350	4390	4330	3135
757	20241220	091300	219534130	4345	4390	4395	4345	8491
758	20241220	091200	182460680	4395	4395	4395	4365	224
759	20241220	091100	181476500	4395	4365	4400	4365	1635
760	20241220	091000	174329245	4365	4375	4375	4360	760
761	20241220	090900	171011810	4380	4360	4380	4360	76
762	20241220	090800	170680190	4370	4380	4380	4355	1362
763	20241220	090700	164735520	4370	4395	4395	4370	377
764	20241220	090600	163083870	4395	4365	4395	4365	220
765	20241220	090500	162119070	4355	4345	4395	4335	1619
766	20241220	090400	155047420	4345	4420	4420	4345	4845
767	20241220	090300	133797090	4420	4475	4475	4420	4666
768	20241220	090200	113050790	4475	4515	4515	4475	6718
769	20241220	090100	82763720	4510	4555	4575	4480	1827
770	20241220	090000	74464610	4555	4590	4590	4405	16298