KissMeData/465480/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	214900	10915082470	9390	9390	9390	9390	7369
3	20241218	214800	10915082470	9390	9390	9390	9390	0
4	20241218	214700	10915082470	9390	9390	9390	9390	0
5	20241218	214600	10915082470	9390	9390	9390	9390	0
6	20241218	214500	10915082470	9390	9390	9390	9390	0
7	20241218	214400	10915082470	9390	9390	9390	9390	0
8	20241218	214300	10915082470	9390	9390	9390	9390	0
9	20241218	214200	10915082470	9390	9390	9390	9390	0
10	20241218	214100	10915082470	9390	9390	9390	9390	0
11	20241218	214000	10915082470	9390	9390	9390	9390	0
12	20241218	213900	10915082470	9390	9390	9390	9390	0
13	20241218	213800	10915082470	9390	9390	9390	9390	0
14	20241218	213700	10915082470	9390	9390	9390	9390	0
15	20241218	213600	10915082470	9390	9390	9390	9390	0
16	20241218	213500	10915082470	9390	9390	9390	9390	0
17	20241218	213400	10915082470	9390	9390	9390	9390	0
18	20241218	213300	10915082470	9390	9390	9390	9390	0
19	20241218	213200	10915082470	9390	9390	9390	9390	0
20	20241218	213100	10915082470	9390	9390	9390	9390	0
21	20241218	213000	10915082470	9390	9390	9390	9390	0
22	20241218	212900	10915082470	9390	9390	9390	9390	0
23	20241218	212800	10915082470	9390	9390	9390	9390	0
24	20241218	212700	10915082470	9390	9390	9390	9390	0
25	20241218	212600	10915082470	9390	9390	9390	9390	0
26	20241218	212500	10915082470	9390	9390	9390	9390	0
27	20241218	212400	10915082470	9390	9390	9390	9390	0
28	20241218	212300	10915082470	9390	9390	9390	9390	0
29	20241218	212200	10915082470	9390	9390	9390	9390	0
30	20241218	212100	10915082470	9390	9390	9390	9390	0
31	20241218	212000	10915082470	9390	9390	9390	9390	0
32	20241218	211900	10915082470	9390	9390	9390	9390	7369
33	20241218	211800	10915082470	9390	9390	9390	9390	0
34	20241218	211700	10915082470	9390	9390	9390	9390	0
35	20241218	211600	10915082470	9390	9390	9390	9390	0
36	20241218	211500	10915082470	9390	9390	9390	9390	0
37	20241218	211400	10915082470	9390	9390	9390	9390	0
38	20241218	211300	10915082470	9390	9390	9390	9390	0
39	20241218	211200	10915082470	9390	9390	9390	9390	0
40	20241218	211100	10915082470	9390	9390	9390	9390	0
41	20241218	211000	10915082470	9390	9390	9390	9390	0
42	20241218	210900	10915082470	9390	9390	9390	9390	0
43	20241218	210800	10915082470	9390	9390	9390	9390	0
44	20241218	210700	10915082470	9390	9390	9390	9390	0
45	20241218	210600	10915082470	9390	9390	9390	9390	0
46	20241218	210500	10915082470	9390	9390	9390	9390	0
47	20241218	210400	10915082470	9390	9390	9390	9390	0
48	20241218	210300	10915082470	9390	9390	9390	9390	0
49	20241218	210200	10915082470	9390	9390	9390	9390	0
50	20241218	210100	10915082470	9390	9390	9390	9390	0
51	20241218	210000	10915082470	9390	9390	9390	9390	0
52	20241218	205900	10915082470	9390	9390	9390	9390	0
53	20241218	205800	10915082470	9390	9390	9390	9390	0
54	20241218	205700	10915082470	9390	9390	9390	9390	0
55	20241218	205600	10915082470	9390	9390	9390	9390	0
56	20241218	205500	10915082470	9390	9390	9390	9390	0
57	20241218	205400	10915082470	9390	9390	9390	9390	0
58	20241218	205300	10915082470	9390	9390	9390	9390	0
59	20241218	205200	10915082470	9390	9390	9390	9390	0
60	20241218	205100	10915082470	9390	9390	9390	9390	0
61	20241218	205000	10915082470	9390	9390	9390	9390	0
62	20241218	204900	10915082470	9390	9390	9390	9390	7369
63	20241218	204800	10915082470	9390	9390	9390	9390	0
64	20241218	204700	10915082470	9390	9390	9390	9390	0
65	20241218	204600	10915082470	9390	9390	9390	9390	0
66	20241218	204500	10915082470	9390	9390	9390	9390	0
67	20241218	204400	10915082470	9390	9390	9390	9390	0
68	20241218	204300	10915082470	9390	9390	9390	9390	0
69	20241218	204200	10915082470	9390	9390	9390	9390	0
70	20241218	204100	10915082470	9390	9390	9390	9390	0
71	20241218	204000	10915082470	9390	9390	9390	9390	0
72	20241218	203900	10915082470	9390	9390	9390	9390	0
73	20241218	203800	10915082470	9390	9390	9390	9390	0
74	20241218	203700	10915082470	9390	9390	9390	9390	0
75	20241218	203600	10915082470	9390	9390	9390	9390	0
76	20241218	203500	10915082470	9390	9390	9390	9390	0
77	20241218	203400	10915082470	9390	9390	9390	9390	0
78	20241218	203300	10915082470	9390	9390	9390	9390	0
79	20241218	203200	10915082470	9390	9390	9390	9390	0
80	20241218	203100	10915082470	9390	9390	9390	9390	0
81	20241218	203000	10915082470	9390	9390	9390	9390	0
82	20241218	202900	10915082470	9390	9390	9390	9390	0
83	20241218	202800	10915082470	9390	9390	9390	9390	0
84	20241218	202700	10915082470	9390	9390	9390	9390	0
85	20241218	202600	10915082470	9390	9390	9390	9390	0
86	20241218	202500	10915082470	9390	9390	9390	9390	0
87	20241218	202400	10915082470	9390	9390	9390	9390	0
88	20241218	202300	10915082470	9390	9390	9390	9390	0
89	20241218	202200	10915082470	9390	9390	9390	9390	0
90	20241218	202100	10915082470	9390	9390	9390	9390	0
91	20241218	202000	10915082470	9390	9390	9390	9390	0
92	20241218	201900	10915082470	9390	9390	9390	9390	7369
93	20241218	201800	10915082470	9390	9390	9390	9390	0
94	20241218	201700	10915082470	9390	9390	9390	9390	0
95	20241218	201600	10915082470	9390	9390	9390	9390	0
96	20241218	201500	10915082470	9390	9390	9390	9390	0
97	20241218	201400	10915082470	9390	9390	9390	9390	0
98	20241218	201300	10915082470	9390	9390	9390	9390	0
99	20241218	201200	10915082470	9390	9390	9390	9390	0
100	20241218	201100	10915082470	9390	9390	9390	9390	0
101	20241218	201000	10915082470	9390	9390	9390	9390	0
102	20241218	200900	10915082470	9390	9390	9390	9390	0
103	20241218	200800	10915082470	9390	9390	9390	9390	0
104	20241218	200700	10915082470	9390	9390	9390	9390	0
105	20241218	200600	10915082470	9390	9390	9390	9390	0
106	20241218	200500	10915082470	9390	9390	9390	9390	0
107	20241218	200400	10915082470	9390	9390	9390	9390	0
108	20241218	200300	10915082470	9390	9390	9390	9390	0
109	20241218	200200	10915082470	9390	9390	9390	9390	0
110	20241218	200100	10915082470	9390	9390	9390	9390	0
111	20241218	200000	10915082470	9390	9390	9390	9390	0
112	20241218	195900	10915082470	9390	9390	9390	9390	0
113	20241218	195800	10915082470	9390	9390	9390	9390	0
114	20241218	195700	10915082470	9390	9390	9390	9390	0
115	20241218	195600	10915082470	9390	9390	9390	9390	0
116	20241218	195500	10915082470	9390	9390	9390	9390	0
117	20241218	195400	10915082470	9390	9390	9390	9390	0
118	20241218	195300	10915082470	9390	9390	9390	9390	0
119	20241218	195200	10915082470	9390	9390	9390	9390	0
120	20241218	195100	10915082470	9390	9390	9390	9390	0
121	20241218	195000	10915082470	9390	9390	9390	9390	0
122	20241218	194900	10915082470	9390	9390	9390	9390	7369
123	20241218	194800	10915082470	9390	9390	9390	9390	0
124	20241218	194700	10915082470	9390	9390	9390	9390	0
125	20241218	194600	10915082470	9390	9390	9390	9390	0
126	20241218	194500	10915082470	9390	9390	9390	9390	0
127	20241218	194400	10915082470	9390	9390	9390	9390	0
128	20241218	194300	10915082470	9390	9390	9390	9390	0
129	20241218	194200	10915082470	9390	9390	9390	9390	0
130	20241218	194100	10915082470	9390	9390	9390	9390	0
131	20241218	194000	10915082470	9390	9390	9390	9390	0
132	20241218	193900	10915082470	9390	9390	9390	9390	0
133	20241218	193800	10915082470	9390	9390	9390	9390	0
134	20241218	193700	10915082470	9390	9390	9390	9390	0
135	20241218	193600	10915082470	9390	9390	9390	9390	0
136	20241218	193500	10915082470	9390	9390	9390	9390	0
137	20241218	193400	10915082470	9390	9390	9390	9390	0
138	20241218	193300	10915082470	9390	9390	9390	9390	0
139	20241218	193200	10915082470	9390	9390	9390	9390	0
140	20241218	193100	10915082470	9390	9390	9390	9390	0
141	20241218	193000	10915082470	9390	9390	9390	9390	0
142	20241218	192900	10915082470	9390	9390	9390	9390	0
143	20241218	192800	10915082470	9390	9390	9390	9390	0
144	20241218	192700	10915082470	9390	9390	9390	9390	0
145	20241218	192600	10915082470	9390	9390	9390	9390	0
146	20241218	192500	10915082470	9390	9390	9390	9390	0
147	20241218	192400	10915082470	9390	9390	9390	9390	0
148	20241218	192300	10915082470	9390	9390	9390	9390	0
149	20241218	192200	10915082470	9390	9390	9390	9390	0
150	20241218	192100	10915082470	9390	9390	9390	9390	0
151	20241218	192000	10915082470	9390	9390	9390	9390	0
152	20241218	191900	10915082470	9390	9390	9390	9390	7369
153	20241218	191800	10915082470	9390	9390	9390	9390	0
154	20241218	191700	10915082470	9390	9390	9390	9390	0
155	20241218	191600	10915082470	9390	9390	9390	9390	0
156	20241218	191500	10915082470	9390	9390	9390	9390	0
157	20241218	191400	10915082470	9390	9390	9390	9390	0
158	20241218	191300	10915082470	9390	9390	9390	9390	0
159	20241218	191200	10915082470	9390	9390	9390	9390	0
160	20241218	191100	10915082470	9390	9390	9390	9390	0
161	20241218	191000	10915082470	9390	9390	9390	9390	0
162	20241218	190900	10915082470	9390	9390	9390	9390	0
163	20241218	190800	10915082470	9390	9390	9390	9390	0
164	20241218	190700	10915082470	9390	9390	9390	9390	0
165	20241218	190600	10915082470	9390	9390	9390	9390	0
166	20241218	190500	10915082470	9390	9390	9390	9390	0
167	20241218	190400	10915082470	9390	9390	9390	9390	0
168	20241218	190300	10915082470	9390	9390	9390	9390	0
169	20241218	190200	10915082470	9390	9390	9390	9390	0
170	20241218	190100	10915082470	9390	9390	9390	9390	0
171	20241218	190000	10915082470	9390	9390	9390	9390	0
172	20241218	185900	10915082470	9390	9390	9390	9390	0
173	20241218	185800	10915082470	9390	9390	9390	9390	0
174	20241218	185700	10915082470	9390	9390	9390	9390	0
175	20241218	185600	10915082470	9390	9390	9390	9390	0
176	20241218	185500	10915082470	9390	9390	9390	9390	0
177	20241218	185400	10915082470	9390	9390	9390	9390	0
178	20241218	185300	10915082470	9390	9390	9390	9390	0
179	20241218	185200	10915082470	9390	9390	9390	9390	0
180	20241218	185100	10915082470	9390	9390	9390	9390	0
181	20241218	185000	10915082470	9390	9390	9390	9390	0
182	20241218	184900	10915082470	9390	9390	9390	9390	7369
183	20241218	184800	10915082470	9390	9390	9390	9390	0
184	20241218	184700	10915082470	9390	9390	9390	9390	0
185	20241218	184600	10915082470	9390	9390	9390	9390	0
186	20241218	184500	10915082470	9390	9390	9390	9390	0
187	20241218	184400	10915082470	9390	9390	9390	9390	0
188	20241218	184300	10915082470	9390	9390	9390	9390	0
189	20241218	184200	10915082470	9390	9390	9390	9390	0
190	20241218	184100	10915082470	9390	9390	9390	9390	0
191	20241218	184000	10915082470	9390	9390	9390	9390	0
192	20241218	183900	10915082470	9390	9390	9390	9390	0
193	20241218	183800	10915082470	9390	9390	9390	9390	0
194	20241218	183700	10915082470	9390	9390	9390	9390	0
195	20241218	183600	10915082470	9390	9390	9390	9390	0
196	20241218	183500	10915082470	9390	9390	9390	9390	0
197	20241218	183400	10915082470	9390	9390	9390	9390	0
198	20241218	183300	10915082470	9390	9390	9390	9390	0
199	20241218	183200	10915082470	9390	9390	9390	9390	0
200	20241218	183100	10915082470	9390	9390	9390	9390	0
201	20241218	183000	10915082470	9390	9390	9390	9390	0
202	20241218	182900	10915082470	9390	9390	9390	9390	0
203	20241218	182800	10915082470	9390	9390	9390	9390	0
204	20241218	182700	10915082470	9390	9390	9390	9390	0
205	20241218	182600	10915082470	9390	9390	9390	9390	0
206	20241218	182500	10915082470	9390	9390	9390	9390	0
207	20241218	182400	10915082470	9390	9390	9390	9390	0
208	20241218	182300	10915082470	9390	9390	9390	9390	0
209	20241218	182200	10915082470	9390	9390	9390	9390	0
210	20241218	182100	10915082470	9390	9390	9390	9390	0
211	20241218	182000	10915082470	9390	9390	9390	9390	0
212	20241218	181900	10915082470	9390	9390	9390	9390	7369
213	20241218	181800	10915082470	9390	9390	9390	9390	0
214	20241218	181700	10915082470	9390	9390	9390	9390	0
215	20241218	181600	10915082470	9390	9390	9390	9390	0
216	20241218	181500	10915082470	9390	9390	9390	9390	0
217	20241218	181400	10915082470	9390	9390	9390	9390	0
218	20241218	181300	10915082470	9390	9390	9390	9390	0
219	20241218	181200	10915082470	9390	9390	9390	9390	0
220	20241218	181100	10915082470	9390	9390	9390	9390	0
221	20241218	181000	10915082470	9390	9390	9390	9390	0
222	20241218	180900	10915082470	9390	9390	9390	9390	0
223	20241218	180800	10915082470	9390	9390	9390	9390	0
224	20241218	180700	10915082470	9390	9390	9390	9390	0
225	20241218	180600	10915082470	9390	9390	9390	9390	0
226	20241218	180500	10915082470	9390	9390	9390	9390	0
227	20241218	180400	10915082470	9390	9390	9390	9390	0
228	20241218	180300	10915082470	9390	9390	9390	9390	0
229	20241218	180200	10915082470	9390	9390	9390	9390	0
230	20241218	180100	10915082470	9390	9390	9390	9390	0
231	20241218	180000	10915082470	9390	9390	9390	9390	0
232	20241218	175900	10915082470	9390	9390	9390	9390	0
233	20241218	175800	10915082470	9390	9390	9390	9390	0
234	20241218	175700	10915082470	9390	9390	9390	9390	0
235	20241218	175600	10915082470	9390	9390	9390	9390	0
236	20241218	175500	10915082470	9390	9390	9390	9390	0
237	20241218	175400	10915082470	9390	9390	9390	9390	0
238	20241218	175300	10915082470	9390	9390	9390	9390	0
239	20241218	175200	10915082470	9390	9390	9390	9390	0
240	20241218	175100	10915082470	9390	9390	9390	9390	0
241	20241218	175000	10915082470	9390	9390	9390	9390	0
242	20241218	174900	10915082470	9390	9390	9390	9390	7369
243	20241218	174800	10915082470	9390	9390	9390	9390	0
244	20241218	174700	10915082470	9390	9390	9390	9390	0
245	20241218	174600	10915082470	9390	9390	9390	9390	0
246	20241218	174500	10915082470	9390	9390	9390	9390	0
247	20241218	174400	10915082470	9390	9390	9390	9390	0
248	20241218	174300	10915082470	9390	9390	9390	9390	0
249	20241218	174200	10915082470	9390	9390	9390	9390	0
250	20241218	174100	10915082470	9390	9390	9390	9390	0
251	20241218	174000	10915082470	9390	9390	9390	9390	0
252	20241218	173900	10915082470	9390	9390	9390	9390	0
253	20241218	173800	10915082470	9390	9390	9390	9390	0
254	20241218	173700	10915082470	9390	9390	9390	9390	0
255	20241218	173600	10915082470	9390	9390	9390	9390	0
256	20241218	173500	10915082470	9390	9390	9390	9390	0
257	20241218	173400	10915082470	9390	9390	9390	9390	0
258	20241218	173300	10915082470	9390	9390	9390	9390	0
259	20241218	173200	10915082470	9390	9390	9390	9390	0
260	20241218	173100	10915082470	9390	9390	9390	9390	0
261	20241218	173000	10915082470	9390	9390	9390	9390	0
262	20241218	172900	10915082470	9390	9390	9390	9390	0
263	20241218	172800	10915082470	9390	9390	9390	9390	0
264	20241218	172700	10915082470	9390	9390	9390	9390	0
265	20241218	172600	10915082470	9390	9390	9390	9390	0
266	20241218	172500	10915082470	9390	9390	9390	9390	0
267	20241218	172400	10915082470	9390	9390	9390	9390	0
268	20241218	172300	10915082470	9390	9390	9390	9390	0
269	20241218	172200	10915082470	9390	9390	9390	9390	0
270	20241218	172100	10915082470	9390	9390	9390	9390	0
271	20241218	172000	10915082470	9390	9390	9390	9390	0
272	20241218	171900	10915082470	9390	9390	9390	9390	7369
273	20241218	171800	10915082470	9390	9390	9390	9390	0
274	20241218	171700	10915082470	9390	9390	9390	9390	0
275	20241218	171600	10915082470	9390	9390	9390	9390	0
276	20241218	171500	10915082470	9390	9390	9390	9390	0
277	20241218	171400	10915082470	9390	9390	9390	9390	0
278	20241218	171300	10915082470	9390	9390	9390	9390	0
279	20241218	171200	10915082470	9390	9390	9390	9390	0
280	20241218	171100	10915082470	9390	9390	9390	9390	0
281	20241218	171000	10915082470	9390	9390	9390	9390	0
282	20241218	170900	10915082470	9390	9390	9390	9390	0
283	20241218	170800	10915082470	9390	9390	9390	9390	0
284	20241218	170700	10915082470	9390	9390	9390	9390	0
285	20241218	170600	10915082470	9390	9390	9390	9390	0
286	20241218	170500	10915082470	9390	9390	9390	9390	0
287	20241218	170400	10915082470	9390	9390	9390	9390	0
288	20241218	170300	10915082470	9390	9390	9390	9390	0
289	20241218	170200	10915082470	9390	9390	9390	9390	0
290	20241218	170100	10915082470	9390	9390	9390	9390	0
291	20241218	170000	10915082470	9390	9390	9390	9390	0
292	20241218	165900	10915082470	9390	9390	9390	9390	0
293	20241218	165800	10915082470	9390	9390	9390	9390	0
294	20241218	165700	10915082470	9390	9390	9390	9390	0
295	20241218	165600	10915082470	9390	9390	9390	9390	0
296	20241218	165500	10915082470	9390	9390	9390	9390	0
297	20241218	165400	10915082470	9390	9390	9390	9390	0
298	20241218	165300	10915082470	9390	9390	9390	9390	0
299	20241218	165200	10915082470	9390	9390	9390	9390	0
300	20241218	165100	10915082470	9390	9390	9390	9390	0
301	20241218	165000	10915082470	9390	9390	9390	9390	0
302	20241218	164900	10915082470	9390	9390	9390	9390	7369
303	20241218	164800	10915082470	9390	9390	9390	9390	0
304	20241218	164700	10915082470	9390	9390	9390	9390	0
305	20241218	164600	10915082470	9390	9390	9390	9390	0
306	20241218	164500	10915082470	9390	9390	9390	9390	0
307	20241218	164400	10915082470	9390	9390	9390	9390	0
308	20241218	164300	10915082470	9390	9390	9390	9390	0
309	20241218	164200	10915082470	9390	9390	9390	9390	0
310	20241218	164100	10915082470	9390	9390	9390	9390	0
311	20241218	164000	10915082470	9390	9390	9390	9390	0
312	20241218	163900	10915082470	9390	9390	9390	9390	0
313	20241218	163800	10915082470	9390	9390	9390	9390	0
314	20241218	163700	10915082470	9390	9390	9390	9390	0
315	20241218	163600	10915082470	9390	9390	9390	9390	0
316	20241218	163500	10915082470	9390	9390	9390	9390	0
317	20241218	163400	10915082470	9390	9390	9390	9390	0
318	20241218	163300	10915082470	9390	9390	9390	9390	0
319	20241218	163200	10915082470	9390	9390	9390	9390	0
320	20241218	163100	10915082470	9390	9390	9390	9390	0
321	20241218	163000	10915082470	9390	9390	9390	9390	0
322	20241218	162900	10915082470	9390	9390	9390	9390	0
323	20241218	162800	10915082470	9390	9390	9390	9390	0
324	20241218	162700	10915082470	9390	9390	9390	9390	0
325	20241218	162600	10915082470	9390	9390	9390	9390	0
326	20241218	162500	10915082470	9390	9390	9390	9390	0
327	20241218	162400	10915082470	9390	9390	9390	9390	0
328	20241218	162300	10915082470	9390	9390	9390	9390	0
329	20241218	162200	10915082470	9390	9390	9390	9390	0
330	20241218	162100	10915082470	9390	9390	9390	9390	0
331	20241218	162000	10915082470	9390	9390	9390	9390	0
332	20241218	161900	10915082470	9390	9390	9390	9390	7369
333	20241218	161800	10915082470	9390	9390	9390	9390	0
334	20241218	161700	10915082470	9390	9390	9390	9390	0
335	20241218	161600	10915082470	9390	9390	9390	9390	0
336	20241218	161500	10915082470	9390	9390	9390	9390	0
337	20241218	161400	10915082470	9390	9390	9390	9390	0
338	20241218	161300	10915082470	9390	9390	9390	9390	0
339	20241218	161200	10915082470	9390	9390	9390	9390	0
340	20241218	161100	10915082470	9390	9390	9390	9390	0
341	20241218	161000	10915082470	9390	9390	9390	9390	0
342	20241218	160900	10915082470	9390	9390	9390	9390	0
343	20241218	160800	10915082470	9390	9390	9390	9390	0
344	20241218	160700	10915082470	9390	9390	9390	9390	0
345	20241218	160600	10915082470	9390	9390	9390	9390	0
346	20241218	160500	10915082470	9390	9390	9390	9390	0
347	20241218	160400	10915082470	9390	9390	9390	9390	0
348	20241218	160300	10915082470	9390	9390	9390	9390	0
349	20241218	160200	10915082470	9390	9390	9390	9390	0
350	20241218	160100	10915082470	9390	9390	9390	9390	0
351	20241218	160000	10915082470	9390	9390	9390	9390	0
352	20241218	155900	10915082470	9390	9390	9390	9390	0
353	20241218	155800	10915082470	9390	9390	9390	9390	0
354	20241218	155700	10915082470	9390	9390	9390	9390	0
355	20241218	155600	10915082470	9390	9390	9390	9390	0
356	20241218	155500	10915082470	9390	9390	9390	9390	0
357	20241218	155400	10915082470	9390	9390	9390	9390	0
358	20241218	155300	10915082470	9390	9390	9390	9390	0
359	20241218	155200	10915082470	9390	9390	9390	9390	0
360	20241218	155100	10915082470	9390	9390	9390	9390	0
361	20241218	155000	10915082470	9390	9390	9390	9390	0
362	20241218	154900	10915082470	9390	9390	9390	9390	7369
363	20241218	154800	10915082470	9390	9390	9390	9390	0
364	20241218	154700	10915082470	9390	9390	9390	9390	0
365	20241218	154600	10915082470	9390	9390	9390	9390	0
366	20241218	154500	10915082470	9390	9390	9390	9390	0
367	20241218	154400	10915082470	9390	9390	9390	9390	0
368	20241218	154300	10915082470	9390	9390	9390	9390	0
369	20241218	154200	10915082470	9390	9390	9390	9390	0
370	20241218	154100	10915082470	9390	9390	9390	9390	0
371	20241218	154000	10915082470	9390	9390	9390	9390	0
372	20241218	153900	10915082470	9390	9390	9390	9390	0
373	20241218	153800	10915082470	9390	9390	9390	9390	0
374	20241218	153700	10915082470	9390	9390	9390	9390	0
375	20241218	153600	10915082470	9390	9390	9390	9390	0
376	20241218	153500	10915082470	9390	9390	9390	9390	0
377	20241218	153400	10915082470	9390	9390	9390	9390	0
378	20241218	153300	10915082470	9390	9390	9390	9390	0
379	20241218	153200	10915082470	9390	9390	9390	9390	0
380	20241218	153100	10915082470	9390	9390	9390	9390	0
381	20241218	153000	10915082470	9390	9390	9390	9390	7369
382	20241218	152900	10845887560	9390	9390	9390	9390	0
383	20241218	152800	10845887560	9390	9390	9390	9390	0
384	20241218	152700	10845887560	9390	9390	9390	9390	0
385	20241218	152600	10845887560	9390	9390	9390	9390	0
386	20241218	152500	10845887560	9390	9390	9390	9390	0
387	20241218	152400	10845887560	9390	9390	9390	9390	0
388	20241218	152300	10845887560	9390	9390	9390	9390	0
389	20241218	152200	10845887560	9390	9390	9390	9390	0
390	20241218	152100	10845887560	9390	9390	9390	9390	0
391	20241218	152000	10845887560	9390	9390	9390	9390	0
392	20241218	151900	10845887560	9390	9400	9400	9360	4425
393	20241218	151800	10804356090	9400	9420	9430	9400	2882
394	20241218	151700	10777234150	9430	9430	9440	9410	1586
395	20241218	151600	10762279370	9440	9440	9450	9430	937
396	20241218	151500	10753433020	9440	9430	9450	9430	762
397	20241218	151400	10746239760	9430	9420	9450	9420	222
398	20241218	151300	10744146240	9430	9430	9430	9430	172
399	20241218	151200	10742524280	9420	9410	9420	9410	101
400	20241218	151100	10741573860	9410	9410	9490	9410	767
401	20241218	151000	10734341620	9410	9510	9550	9370	2519
402	20241218	150900	10710488450	9500	9520	9570	9480	7008
403	20241218	150800	10643829960	9520	9460	9520	9450	5968
404	20241218	150700	10587210770	9460	9460	9460	9450	727
405	20241218	150600	10580334460	9460	9450	9470	9430	588
406	20241218	150500	10574774140	9450	9420	9470	9420	1550
407	20241218	150400	10560129170	9420	9440	9480	9420	5942
408	20241218	150300	10503887290	9460	9330	9460	9330	1981
409	20241218	150200	10485333860	9330	9320	9350	9320	248
410	20241218	150100	10483020060	9320	9320	9320	9310	413
411	20241218	150000	10479171100	9320	9340	9340	9310	620
412	20241218	145900	10473390470	9350	9310	9350	9290	3379
413	20241218	145800	10441927800	9310	9290	9310	9290	421
414	20241218	145700	10438009710	9290	9280	9300	9270	965
415	20241218	145600	10429043070	9270	9270	9280	9260	1430
416	20241218	145500	10415787230	9270	9300	9300	9260	648
417	20241218	145400	10409780850	9270	9250	9300	9250	1429
418	20241218	145300	10396528470	9250	9250	9290	9230	6616
419	20241218	145200	10335324520	9250	9310	9310	9250	3668
420	20241218	145100	10301295020	9310	9330	9330	9310	307
421	20241218	145000	10298433080	9330	9340	9340	9320	261
422	20241218	144900	10295998580	9340	9370	9370	9320	751
423	20241218	144800	10288989090	9370	9700	9700	9330	3276
424	20241218	144700	10258373530	9310	9240	9730	9240	12447
425	20241218	144600	10140209990	9260	9270	9270	9250	1311
426	20241218	144500	10128071920	9280	9270	9280	9230	765
427	20241218	144400	10121005170	9260	9210	9260	9200	2120
428	20241218	144300	10101475910	9220	9280	9400	9210	6644
429	20241218	144200	10039922800	9250	9460	9460	9250	13790
430	20241218	144100	9910969260	9460	9520	9520	9460	12073
431	20241218	144000	9796319540	9520	9530	9540	9520	1319
432	20241218	143900	9783760670	9530	9530	9530	9530	250
433	20241218	143800	9781378170	9530	9540	9540	9530	172
434	20241218	143700	9779738150	9540	9540	9540	9540	50
435	20241218	143600	9779261150	9560	9540	9560	9540	5
436	20241218	143500	9779213430	9530	9560	9560	9530	466
437	20241218	143400	9774763720	9570	9570	9570	9570	0
438	20241218	143300	9774763720	9570	9570	9570	9560	561
439	20241218	143200	9769400490	9570	9560	9570	9560	282
440	20241218	143100	9766702450	9570	9560	9570	9560	2327
441	20241218	143000	9744435810	9560	9570	9570	9560	511
442	20241218	142900	9739545580	9560	9560	9560	9560	20
443	20241218	142800	9739354380	9570	9550	9570	9550	114
444	20241218	142700	9738264560	9560	9570	9570	9560	519
445	20241218	142600	9733298980	9570	9580	9580	9570	105
446	20241218	142500	9732294110	9580	9580	9580	9580	334
447	20241218	142400	9729094390	9590	9620	9620	9580	196
448	20241218	142300	9727215900	9620	9600	9620	9600	109
449	20241218	142200	9726167420	9580	9590	9590	9580	101
450	20241218	142100	9725198840	9590	9570	9590	9570	83
451	20241218	142000	9724403570	9570	9570	9570	9560	158
452	20241218	141900	9722892490	9570	9570	9570	9570	145
453	20241218	141800	9721504840	9560	9560	9560	9560	92
454	20241218	141700	9720625320	9560	9560	9560	9540	86
455	20241218	141600	9719803840	9560	9550	9560	9540	202
456	20241218	141500	9717875710	9540	9540	9540	9540	0
457	20241218	141400	9717875710	9540	9540	9540	9540	4
458	20241218	141300	9717837550	9550	9530	9560	9520	524
459	20241218	141200	9712848540	9530	9530	9530	9530	377
460	20241218	141100	9709255730	9530	9560	9560	9530	204
461	20241218	141000	9707305610	9560	9530	9560	9530	290
462	20241218	140900	9704541490	9520	9520	9530	9520	393
463	20241218	140800	9700799930	9520	9540	9540	9520	3343
464	20241218	140700	9668939640	9580	9550	9580	9540	2162
465	20241218	140600	9648308510	9550	9550	9550	9540	554
466	20241218	140500	9643017850	9550	9540	9550	9540	446
467	20241218	140400	9638762740	9540	9540	9550	9540	416
468	20241218	140300	9634791040	9550	9540	9580	9530	1111
469	20241218	140200	9624192980	9540	9550	9550	9530	983
470	20241218	140100	9614813650	9550	9580	9580	9550	263
471	20241218	140000	9612299090	9590	9600	9600	9590	96
472	20241218	135900	9611377520	9600	9630	9630	9600	576
473	20241218	135800	9605843550	9630	9630	9630	9620	466
474	20241218	135700	9601360210	9640	9650	9650	9640	142
475	20241218	135600	9599991290	9640	9660	9660	9640	411
476	20241218	135500	9596024210	9660	9660	9660	9650	222
477	20241218	135400	9593879730	9660	9660	9660	9650	152
478	20241218	135300	9592411800	9660	9650	9660	9650	1395
479	20241218	135200	9578938050	9660	9640	9660	9640	306
480	20241218	135100	9575984940	9640	9640	9650	9640	64
481	20241218	135000	9575367930	9640	9640	9640	9640	23
482	20241218	134900	9575146210	9630	9630	9640	9620	2021
483	20241218	134800	9555683960	9630	9630	9630	9620	1057
484	20241218	134700	9545505200	9620	9610	9620	9610	86
485	20241218	134600	9544677920	9610	9610	9610	9610	8
486	20241218	134500	9544601040	9620	9610	9620	9610	201
487	20241218	134400	9542669420	9610	9620	9620	9610	44
488	20241218	134300	9542246180	9620	9620	9620	9620	326
489	20241218	134200	9539110060	9620	9620	9620	9610	276
490	20241218	134100	9536456880	9620	9620	9630	9610	306
491	20241218	134000	9533513190	9620	9630	9630	9620	245
492	20241218	133900	9531156200	9630	9610	9630	9610	5
493	20241218	133800	9531108130	9610	9610	9610	9610	1188
494	20241218	133700	9519691450	9610	9620	9620	9610	260
495	20241218	133600	9517191770	9630	9540	9630	9540	1785
496	20241218	133500	9500071250	9540	9550	9550	9540	502
497	20241218	133400	9495281120	9540	9560	9570	9540	295
498	20241218	133300	9492461920	9560	9550	9560	9550	261
499	20241218	133200	9489966810	9550	9550	9550	9550	1
500	20241218	133100	9489957260	9530	9540	9540	9530	474
501	20241218	133000	9485438450	9540	9550	9560	9540	14
502	20241218	132900	9485304720	9550	9550	9550	9550	146
503	20241218	132800	9483910420	9550	9550	9550	9550	186
504	20241218	132700	9482134120	9550	9550	9550	9550	65
505	20241218	132600	9481513370	9550	9540	9570	9540	390
506	20241218	132500	9477789720	9530	9540	9550	9530	1069
507	20241218	132400	9467601660	9530	9530	9530	9530	0
508	20241218	132300	9467601660	9530	9540	9540	9530	1257
509	20241218	132200	9455622270	9530	9550	9550	9530	591
510	20241218	132100	9449987310	9550	9540	9560	9540	159
511	20241218	132000	9448470270	9540	9540	9560	9540	874
512	20241218	131900	9440132110	9540	9550	9550	9540	738
513	20241218	131800	9433089340	9570	9570	9570	9550	921
514	20241218	131700	9424277550	9570	9570	9580	9570	1683
515	20241218	131600	9408171220	9580	9570	9580	9570	32
516	20241218	131500	9407864950	9570	9570	9570	9570	453
517	20241218	131400	9403529740	9550	9580	9580	9550	497
518	20241218	131300	9398779590	9570	9590	9590	9570	2629
519	20241218	131200	9373591960	9590	9590	9600	9590	503
520	20241218	131100	9368768180	9590	9590	9590	9590	22
521	20241218	131000	9368557200	9590	9590	9590	9590	0
522	20241218	130900	9368557200	9590	9590	9590	9590	14
523	20241218	130800	9368422940	9600	9600	9600	9600	223
524	20241218	130700	9366282140	9600	9610	9610	9600	146
525	20241218	130600	9364880460	9600	9600	9600	9600	54
526	20241218	130500	9364362060	9610	9600	9610	9600	299
527	20241218	130400	9361491060	9590	9600	9600	9590	403
528	20241218	130300	9357624610	9600	9600	9600	9600	4
529	20241218	130200	9357586210	9590	9590	9590	9590	56
530	20241218	130100	9357049170	9590	9580	9590	9580	622
531	20241218	130000	9351084800	9580	9610	9610	9580	1188
532	20241218	125900	9339694260	9600	9600	9600	9600	15
533	20241218	125800	9339550260	9600	9590	9600	9580	576
534	20241218	125700	9334030240	9580	9580	9580	9580	108
535	20241218	125600	9332995600	9580	9600	9600	9580	2299
536	20241218	125500	9310953360	9600	9620	9620	9600	1284
537	20241218	125400	9298620510	9620	9620	9620	9620	30
538	20241218	125300	9298331910	9620	9620	9620	9620	130
539	20241218	125200	9297081310	9630	9640	9650	9630	651
540	20241218	125100	9290810150	9650	9660	9660	9650	211
541	20241218	125000	9288773980	9650	9650	9650	9640	1171
542	20241218	124900	9277475490	9650	9610	9670	9610	816
543	20241218	124800	9269601760	9660	9620	9660	9610	348
544	20241218	124700	9266244620	9620	9610	9620	9600	136
545	20241218	124600	9264937790	9610	9610	9620	9600	877
546	20241218	124500	9256518270	9600	9640	9640	9600	771
547	20241218	124400	9249100840	9640	9650	9650	9640	32
548	20241218	124300	9248792340	9670	9680	9680	9620	550
549	20241218	124200	9243490230	9680	9630	9690	9630	76
550	20241218	124100	9242757340	9620	9610	9630	9610	334
551	20241218	124000	9239543520	9610	9620	9620	9610	359
552	20241218	123900	9236093520	9610	9620	9620	9610	557
553	20241218	123800	9230735200	9620	9640	9640	9620	773
554	20241218	123700	9223295710	9640	9650	9660	9640	118
555	20241218	123600	9222157000	9660	9650	9670	9620	214
556	20241218	123500	9220091700	9650	9670	9670	9640	4012
557	20241218	123400	9181333180	9670	9610	9720	9610	1316
558	20241218	123300	9168588850	9610	9620	9620	9610	885
559	20241218	123200	9160081950	9630	9680	9680	9600	405
560	20241218	123100	9156180250	9680	9700	9700	9650	850
561	20241218	123000	9147945180	9700	9710	9720	9670	1151
562	20241218	122900	9136782350	9710	9640	9710	9640	1939
563	20241218	122800	9118019700	9620	9570	9650	9570	905
564	20241218	122700	9109325660	9570	9570	9570	9570	26
565	20241218	122600	9109076840	9570	9570	9580	9570	7
566	20241218	122500	9109009830	9570	9580	9580	9570	434
567	20241218	122400	9104852310	9570	9570	9580	9560	518
568	20241218	122300	9099897400	9570	9570	9590	9570	331
569	20241218	122200	9096729330	9570	9570	9590	9570	11
570	20241218	122100	9096624040	9570	9570	9570	9570	773
571	20241218	122000	9089226430	9570	9580	9580	9570	69
572	20241218	121900	9088565580	9570	9570	9570	9550	204
573	20241218	121800	9086614200	9550	9550	9550	9550	1
574	20241218	121700	9086604650	9570	9560	9570	9550	586
575	20241218	121600	9081003170	9560	9550	9560	9550	137
576	20241218	121500	9079693750	9550	9550	9560	9550	246
577	20241218	121400	9077344430	9570	9550	9570	9550	1106
578	20241218	121300	9066780110	9550	9560	9560	9550	920
579	20241218	121200	9057993800	9550	9550	9550	9550	2
580	20241218	121100	9057974700	9550	9590	9590	9550	5
581	20241218	121000	9057926910	9550	9550	9550	9550	130
582	20241218	120900	9056685410	9550	9550	9550	9550	35
583	20241218	120800	9056351160	9550	9550	9550	9550	4
584	20241218	120700	9056312960	9600	9600	9600	9600	10
585	20241218	120600	9056216960	9600	9550	9600	9550	747
586	20241218	120500	9049045960	9600	9550	9600	9550	99
587	20241218	120400	9048099610	9540	9540	9540	9540	0
588	20241218	120300	9048099610	9540	9540	9600	9540	547
589	20241218	120200	9042881170	9540	9550	9550	9540	326
590	20241218	120100	9039767890	9560	9560	9560	9560	927
591	20241218	120000	9030905770	9600	9620	9620	9600	11
592	20241218	115900	9030800150	9560	9590	9590	9560	759
593	20241218	115800	9023535040	9630	9590	9630	9590	25
594	20241218	115700	9023294790	9590	9620	9620	9590	112
595	20241218	115600	9022220680	9630	9620	9640	9620	621
596	20241218	115500	9016243240	9620	9590	9620	9590	349
597	20241218	115400	9012895430	9580	9570	9580	9560	533
598	20241218	115300	9007793050	9570	9560	9570	9560	71
599	20241218	115200	9007114260	9540	9540	9550	9530	249
600	20241218	115100	9004739860	9540	9550	9550	9540	50
601	20241218	115000	9004262630	9550	9540	9550	9540	95
602	20241218	114900	9003355430	9530	9540	9540	9530	20
603	20241218	114800	9003164730	9530	9530	9530	9530	11
604	20241218	114700	9003059900	9530	9530	9530	9530	4
605	20241218	114600	9003021780	9560	9530	9560	9530	438
606	20241218	114500	8998847610	9530	9530	9530	9530	19
607	20241218	114400	8998666540	9530	9550	9550	9530	1478
608	20241218	114300	8984578400	9540	9550	9550	9540	192
609	20241218	114200	8982746560	9550	9540	9550	9540	174
610	20241218	114100	8981084910	9550	9550	9550	9550	41
611	20241218	114000	8980693360	9540	9550	9550	9540	265
612	20241218	113900	8978163460	9540	9560	9570	9540	26
613	20241218	113800	8977914770	9570	9570	9570	9570	51
614	20241218	113700	8977426700	9560	9550	9560	9540	247
615	20241218	113600	8975070200	9540	9540	9540	9540	267
616	20241218	113500	8972523020	9530	9580	9580	9530	2
617	20241218	113400	8972503910	9530	9540	9580	9530	772
618	20241218	113300	8965146280	9540	9540	9550	9540	792
619	20241218	113200	8957584760	9540	9540	9540	9530	102
620	20241218	113100	8956611760	9530	9530	9530	9530	19
621	20241218	113000	8956430690	9530	9530	9530	9520	167
622	20241218	112900	8954839980	9530	9540	9540	9520	55
623	20241218	112800	8954315800	9530	9540	9540	9520	483
624	20241218	112700	8949713000	9530	9540	9540	9530	253
625	20241218	112600	8947301820	9530	9540	9540	9530	17
626	20241218	112500	8947139790	9540	9540	9550	9530	322
627	20241218	112400	8944070680	9550	9550	9560	9530	2702
628	20241218	112300	8918301360	9550	9570	9570	9550	1097
629	20241218	112200	8907813320	9570	9570	9580	9570	232
630	20241218	112100	8905592780	9580	9580	9580	9580	33
631	20241218	112000	8905276640	9580	9580	9580	9580	6
632	20241218	111900	8905219160	9570	9560	9590	9560	509
633	20241218	111800	8900348310	9560	9590	9590	9560	2131
634	20241218	111700	8879953370	9590	9590	9590	9580	605
635	20241218	111600	8874151460	9590	9610	9610	9590	445
636	20241218	111500	8869883760	9630	9600	9630	9590	720
637	20241218	111400	8862974640	9600	9600	9610	9600	44
638	20241218	111300	8862552230	9600	9600	9600	9600	153
639	20241218	111200	8861083430	9600	9620	9620	9600	636
640	20241218	111100	8854973200	9620	9620	9620	9620	264
641	20241218	111000	8852433520	9620	9630	9630	9620	114
642	20241218	110900	8851336800	9620	9630	9630	9620	400
643	20241218	110800	8847488740	9630	9630	9630	9620	183
644	20241218	110700	8845727000	9630	9630	9630	9620	192
645	20241218	110600	8843878700	9640	9650	9670	9620	406
646	20241218	110500	8839960880	9670	9690	9690	9670	72
647	20241218	110400	8839263300	9660	9650	9660	9650	505
648	20241218	110300	8834385060	9650	9690	9690	9650	15
649	20241218	110200	8834239870	9690	9690	9690	9680	16
650	20241218	110100	8834084840	9690	9680	9690	9640	680
651	20241218	110000	8827521640	9680	9710	9730	9670	709
652	20241218	105900	8820651880	9730	9690	9730	9670	179
653	20241218	105800	8818917410	9690	9650	9700	9640	100
654	20241218	105700	8817950750	9650	9630	9650	9630	189
655	20241218	105600	8816128040	9630	9610	9630	9610	47
656	20241218	105500	8815675570	9610	9590	9610	9580	1390
657	20241218	105400	8802358370	9580	9610	9610	9580	1790
658	20241218	105300	8785194250	9610	9600	9610	9590	638
659	20241218	105200	8779067550	9610	9610	9620	9590	100
660	20241218	105100	8778106950	9610	9610	9620	9590	470
661	20241218	105000	8773594230	9610	9640	9640	9600	697
662	20241218	104900	8766892720	9640	9640	9650	9620	297
663	20241218	104800	8764031330	9640	9670	9670	9630	1246
664	20241218	104700	8752022690	9660	9680	9680	9650	2070
665	20241218	104600	8732020130	9680	9700	9740	9680	1054
666	20241218	104500	8721799800	9710	9750	9750	9710	1089
667	20241218	104400	8711214400	9740	9740	9770	9740	275
668	20241218	104300	8708535750	9770	9750	9770	9740	713
669	20241218	104200	8701584900	9750	9780	9790	9750	2592
670	20241218	104100	8676269940	9770	9800	9800	9770	950
671	20241218	104000	8666980970	9800	9800	9800	9790	505
672	20241218	103900	8662032070	9780	9770	9800	9770	776
673	20241218	103800	8654439350	9770	9770	9770	9760	309
674	20241218	103700	8651422810	9760	9770	9780	9760	207
675	20241218	103600	8649400370	9780	9790	9790	9760	761
676	20241218	103500	8641959030	9780	9800	9800	9780	577
677	20241218	103400	8636312660	9780	9800	9830	9780	3001
678	20241218	103300	8606909620	9840	9820	9840	9800	717
679	20241218	103200	8599876960	9810	9860	9860	9800	2737
680	20241218	103100	8572962320	9860	9820	9860	9780	5309
681	20241218	103000	8520740890	9820	9790	9830	9730	10201
682	20241218	102900	8420873390	9790	9670	9790	9670	5452
683	20241218	102800	8367815560	9660	9590	9660	9590	4973
684	20241218	102700	8320006000	9590	9610	9610	9590	606
685	20241218	102600	8314190220	9600	9600	9610	9600	793
686	20241218	102500	8306572810	9600	9610	9610	9590	998
687	20241218	102400	8296985800	9610	9580	9610	9580	71
688	20241218	102300	8296304000	9610	9580	9610	9580	746
689	20241218	102200	8289136740	9580	9620	9620	9580	1487
690	20241218	102100	8274863720	9650	9640	9650	9640	2500
691	20241218	102000	8250742640	9600	9590	9640	9590	315
692	20241218	101900	8247713380	9600	9590	9600	9590	84
693	20241218	101800	8246907510	9580	9640	9640	9580	541
694	20241218	101700	8241719730	9650	9670	9670	9600	946
695	20241218	101600	8232617690	9670	9630	9670	9630	1984
696	20241218	101500	8213481400	9600	9610	9630	9600	1085
697	20241218	101400	8203052940	9610	9590	9620	9590	330
698	20241218	101300	8199883980	9590	9560	9590	9560	1997
699	20241218	101200	8180772000	9560	9560	9560	9550	491
700	20241218	101100	8176080390	9560	9540	9560	9530	707
701	20241218	101000	8169332770	9530	9520	9540	9520	949
702	20241218	100900	8160293180	9520	9520	9520	9510	910
703	20241218	100800	8151637740	9520	9520	9530	9500	7111
704	20241218	100700	8084031870	9520	9540	9540	9520	3646
705	20241218	100600	8049306480	9540	9560	9570	9530	1335
706	20241218	100500	8036568560	9560	9550	9580	9550	1128
707	20241218	100400	8025787250	9560	9560	9560	9550	1496
708	20241218	100300	8011490580	9550	9560	9560	9550	3443
709	20241218	100200	7978608570	9560	9570	9580	9550	3542
710	20241218	100100	7944726060	9570	9580	9580	9570	3206
711	20241218	100000	7914038820	9600	9600	9600	9570	2222
712	20241218	095900	7892754710	9600	9600	9600	9580	319
713	20241218	095800	7889695140	9600	9620	9640	9580	4355
714	20241218	095700	7847877110	9610	9640	9650	9610	1698
715	20241218	095600	7831535040	9650	9660	9660	9630	458
716	20241218	095500	7827119020	9660	9660	9670	9650	577
717	20241218	095400	7821547740	9660	9670	9690	9620	2608
718	20241218	095300	7796402690	9670	9660	9690	9650	460
719	20241218	095200	7791956750	9660	9660	9670	9640	1774
720	20241218	095100	7774827540	9670	9670	9690	9660	1453
721	20241218	095000	7760777090	9670	9670	9700	9670	867
722	20241218	094900	7752393050	9700	9700	9720	9700	802
723	20241218	094800	7744611300	9700	9650	9700	9650	1136
724	20241218	094700	7733619260	9650	9670	9670	9640	323
725	20241218	094600	7730500600	9650	9650	9670	9650	1292
726	20241218	094500	7718025580	9650	9690	9700	9650	1330
727	20241218	094400	7705159570	9690	9690	9700	9670	1387
728	20241218	094300	7691716880	9690	9670	9710	9650	954
729	20241218	094200	7682469080	9680	9650	9700	9610	1042
730	20241218	094100	7672400470	9670	9610	9670	9560	1689
731	20241218	094000	7656150750	9610	9610	9630	9550	6659
732	20241218	093900	7592422380	9610	9680	9680	9610	4072
733	20241218	093800	7553150880	9660	9680	9700	9660	2565
734	20241218	093700	7528324380	9680	9670	9680	9660	1552
735	20241218	093600	7513317700	9670	9720	9740	9670	3948
736	20241218	093500	7474980260	9730	9710	9730	9710	1669
737	20241218	093400	7458760550	9700	9690	9700	9670	5446
738	20241218	093300	7405968750	9690	9660	9690	9660	902
739	20241218	093200	7397241300	9670	9620	9680	9620	3052
740	20241218	093100	7367820860	9620	9630	9650	9620	3194
741	20241218	093000	7337074780	9630	9670	9670	9630	2792
742	20241218	092900	7310165200	9620	9600	9700	9560	7866
743	20241218	092800	7234513330	9570	9680	9680	9560	13705
744	20241218	092700	7102755150	9680	9690	9700	9680	2302
745	20241218	092600	7080456500	9690	9690	9710	9680	4860
746	20241218	092500	7033363860	9680	9710	9720	9650	14856
747	20241218	092400	6889600600	9710	9760	9800	9700	11750
748	20241218	092300	6775272280	9800	9920	9930	9740	18345
749	20241218	092200	6594746770	9920	9960	9970	9920	7851
750	20241218	092100	6516680490	9970	9990	9990	9950	4392
751	20241218	092000	6472911860	9990	10000	10010	9990	6408
752	20241218	091900	6408837150	10000	10030	10030	10000	3476
753	20241218	091800	6374057430	10010	10050	10050	10000	894
754	20241218	091700	6365085530	10050	10000	10050	10000	1817
755	20241218	091600	6346890650	10000	9970	10080	9960	2310
756	20241218	091500	6323742720	9960	10000	10020	9960	3065
757	20241218	091400	6293145320	10000	10100	10100	10000	2330
758	20241218	091300	6269771360	10100	10070	10110	9980	6759
759	20241218	091200	6201984180	10070	10060	10110	10020	3166
760	20241218	091100	6170096510	10040	9930	10140	9900	15977
761	20241218	091000	6010340130	9930	10000	10030	9930	15178
762	20241218	090900	5858821460	10000	10120	10140	10000	12986
763	20241218	090800	5728192260	10120	10150	10180	10090	10863
764	20241218	090700	5618061250	10160	10010	10160	10000	15300
765	20241218	090600	5463198040	9990	10040	10070	9890	33390
766	20241218	090500	5129706910	10050	10130	10140	10020	27919
767	20241218	090400	4848232160	10140	10160	10200	10130	22818
768	20241218	090300	4616396140	10160	10220	10290	10140	25548
769	20241218	090200	4355811900	10220	10180	10330	10130	55978
770	20241218	090100	3781908300	10180	10390	10400	10090	95445
771	20241218	090000	2806659570	10380	9870	10500	9860	274749