KissMeData/377480/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	212800	14385973890	18920	18920	18920	18920	7316
3	20241230	212700	14385973890	18920	18920	18920	18920	0
4	20241230	212600	14385973890	18920	18920	18920	18920	0
5	20241230	212500	14385973890	18920	18920	18920	18920	0
6	20241230	212400	14385973890	18920	18920	18920	18920	0
7	20241230	212300	14385973890	18920	18920	18920	18920	0
8	20241230	212200	14385973890	18920	18920	18920	18920	0
9	20241230	212100	14385973890	18920	18920	18920	18920	0
10	20241230	212000	14385973890	18920	18920	18920	18920	0
11	20241230	211900	14385973890	18920	18920	18920	18920	0
12	20241230	211800	14385973890	18920	18920	18920	18920	0
13	20241230	211700	14385973890	18920	18920	18920	18920	0
14	20241230	211600	14385973890	18920	18920	18920	18920	0
15	20241230	211500	14385973890	18920	18920	18920	18920	0
16	20241230	211400	14385973890	18920	18920	18920	18920	0
17	20241230	211300	14385973890	18920	18920	18920	18920	0
18	20241230	211200	14385973890	18920	18920	18920	18920	0
19	20241230	211100	14385973890	18920	18920	18920	18920	0
20	20241230	211000	14385973890	18920	18920	18920	18920	0
21	20241230	210900	14385973890	18920	18920	18920	18920	0
22	20241230	210800	14385973890	18920	18920	18920	18920	0
23	20241230	210700	14385973890	18920	18920	18920	18920	0
24	20241230	210600	14385973890	18920	18920	18920	18920	0
25	20241230	210500	14385973890	18920	18920	18920	18920	0
26	20241230	210400	14385973890	18920	18920	18920	18920	0
27	20241230	210300	14385973890	18920	18920	18920	18920	0
28	20241230	210200	14385973890	18920	18920	18920	18920	0
29	20241230	210100	14385973890	18920	18920	18920	18920	0
30	20241230	210000	14385973890	18920	18920	18920	18920	0
31	20241230	205900	14385973890	18920	18920	18920	18920	0
32	20241230	205800	14385973890	18920	18920	18920	18920	7316
33	20241230	205700	14385973890	18920	18920	18920	18920	0
34	20241230	205600	14385973890	18920	18920	18920	18920	0
35	20241230	205500	14385973890	18920	18920	18920	18920	0
36	20241230	205400	14385973890	18920	18920	18920	18920	0
37	20241230	205300	14385973890	18920	18920	18920	18920	0
38	20241230	205200	14385973890	18920	18920	18920	18920	0
39	20241230	205100	14385973890	18920	18920	18920	18920	0
40	20241230	205000	14385973890	18920	18920	18920	18920	0
41	20241230	204900	14385973890	18920	18920	18920	18920	0
42	20241230	204800	14385973890	18920	18920	18920	18920	0
43	20241230	204700	14385973890	18920	18920	18920	18920	0
44	20241230	204600	14385973890	18920	18920	18920	18920	0
45	20241230	204500	14385973890	18920	18920	18920	18920	0
46	20241230	204400	14385973890	18920	18920	18920	18920	0
47	20241230	204300	14385973890	18920	18920	18920	18920	0
48	20241230	204200	14385973890	18920	18920	18920	18920	0
49	20241230	204100	14385973890	18920	18920	18920	18920	0
50	20241230	204000	14385973890	18920	18920	18920	18920	0
51	20241230	203900	14385973890	18920	18920	18920	18920	0
52	20241230	203800	14385973890	18920	18920	18920	18920	0
53	20241230	203700	14385973890	18920	18920	18920	18920	0
54	20241230	203600	14385973890	18920	18920	18920	18920	0
55	20241230	203500	14385973890	18920	18920	18920	18920	0
56	20241230	203400	14385973890	18920	18920	18920	18920	0
57	20241230	203300	14385973890	18920	18920	18920	18920	0
58	20241230	203200	14385973890	18920	18920	18920	18920	0
59	20241230	203100	14385973890	18920	18920	18920	18920	0
60	20241230	203000	14385973890	18920	18920	18920	18920	0
61	20241230	202900	14385973890	18920	18920	18920	18920	0
62	20241230	202800	14385973890	18920	18920	18920	18920	7316
63	20241230	202700	14385973890	18920	18920	18920	18920	0
64	20241230	202600	14385973890	18920	18920	18920	18920	0
65	20241230	202500	14385973890	18920	18920	18920	18920	0
66	20241230	202400	14385973890	18920	18920	18920	18920	0
67	20241230	202300	14385973890	18920	18920	18920	18920	0
68	20241230	202200	14385973890	18920	18920	18920	18920	0
69	20241230	202100	14385973890	18920	18920	18920	18920	0
70	20241230	202000	14385973890	18920	18920	18920	18920	0
71	20241230	201900	14385973890	18920	18920	18920	18920	0
72	20241230	201800	14385973890	18920	18920	18920	18920	0
73	20241230	201700	14385973890	18920	18920	18920	18920	0
74	20241230	201600	14385973890	18920	18920	18920	18920	0
75	20241230	201500	14385973890	18920	18920	18920	18920	0
76	20241230	201400	14385973890	18920	18920	18920	18920	0
77	20241230	201300	14385973890	18920	18920	18920	18920	0
78	20241230	201200	14385973890	18920	18920	18920	18920	0
79	20241230	201100	14385973890	18920	18920	18920	18920	0
80	20241230	201000	14385973890	18920	18920	18920	18920	0
81	20241230	200900	14385973890	18920	18920	18920	18920	0
82	20241230	200800	14385973890	18920	18920	18920	18920	0
83	20241230	200700	14385973890	18920	18920	18920	18920	0
84	20241230	200600	14385973890	18920	18920	18920	18920	0
85	20241230	200500	14385973890	18920	18920	18920	18920	0
86	20241230	200400	14385973890	18920	18920	18920	18920	0
87	20241230	200300	14385973890	18920	18920	18920	18920	0
88	20241230	200200	14385973890	18920	18920	18920	18920	0
89	20241230	200100	14385973890	18920	18920	18920	18920	0
90	20241230	200000	14385973890	18920	18920	18920	18920	0
91	20241230	195900	14385973890	18920	18920	18920	18920	0
92	20241230	195800	14385973890	18920	18920	18920	18920	7316
93	20241230	195700	14385973890	18920	18920	18920	18920	0
94	20241230	195600	14385973890	18920	18920	18920	18920	0
95	20241230	195500	14385973890	18920	18920	18920	18920	0
96	20241230	195400	14385973890	18920	18920	18920	18920	0
97	20241230	195300	14385973890	18920	18920	18920	18920	0
98	20241230	195200	14385973890	18920	18920	18920	18920	0
99	20241230	195100	14385973890	18920	18920	18920	18920	0
100	20241230	195000	14385973890	18920	18920	18920	18920	0
101	20241230	194900	14385973890	18920	18920	18920	18920	0
102	20241230	194800	14385973890	18920	18920	18920	18920	0
103	20241230	194700	14385973890	18920	18920	18920	18920	0
104	20241230	194600	14385973890	18920	18920	18920	18920	0
105	20241230	194500	14385973890	18920	18920	18920	18920	0
106	20241230	194400	14385973890	18920	18920	18920	18920	0
107	20241230	194300	14385973890	18920	18920	18920	18920	0
108	20241230	194200	14385973890	18920	18920	18920	18920	0
109	20241230	194100	14385973890	18920	18920	18920	18920	0
110	20241230	194000	14385973890	18920	18920	18920	18920	0
111	20241230	193900	14385973890	18920	18920	18920	18920	0
112	20241230	193800	14385973890	18920	18920	18920	18920	0
113	20241230	193700	14385973890	18920	18920	18920	18920	0
114	20241230	193600	14385973890	18920	18920	18920	18920	0
115	20241230	193500	14385973890	18920	18920	18920	18920	0
116	20241230	193400	14385973890	18920	18920	18920	18920	0
117	20241230	193300	14385973890	18920	18920	18920	18920	0
118	20241230	193200	14385973890	18920	18920	18920	18920	0
119	20241230	193100	14385973890	18920	18920	18920	18920	0
120	20241230	193000	14385973890	18920	18920	18920	18920	0
121	20241230	192900	14385973890	18920	18920	18920	18920	0
122	20241230	192800	14385973890	18920	18920	18920	18920	7316
123	20241230	192700	14385973890	18920	18920	18920	18920	0
124	20241230	192600	14385973890	18920	18920	18920	18920	0
125	20241230	192500	14385973890	18920	18920	18920	18920	0
126	20241230	192400	14385973890	18920	18920	18920	18920	0
127	20241230	192300	14385973890	18920	18920	18920	18920	0
128	20241230	192200	14385973890	18920	18920	18920	18920	0
129	20241230	192100	14385973890	18920	18920	18920	18920	0
130	20241230	192000	14385973890	18920	18920	18920	18920	0
131	20241230	191900	14385973890	18920	18920	18920	18920	0
132	20241230	191800	14385973890	18920	18920	18920	18920	0
133	20241230	191700	14385973890	18920	18920	18920	18920	0
134	20241230	191600	14385973890	18920	18920	18920	18920	0
135	20241230	191500	14385973890	18920	18920	18920	18920	0
136	20241230	191400	14385973890	18920	18920	18920	18920	0
137	20241230	191300	14385973890	18920	18920	18920	18920	0
138	20241230	191200	14385973890	18920	18920	18920	18920	0
139	20241230	191100	14385973890	18920	18920	18920	18920	0
140	20241230	191000	14385973890	18920	18920	18920	18920	0
141	20241230	190900	14385973890	18920	18920	18920	18920	0
142	20241230	190800	14385973890	18920	18920	18920	18920	0
143	20241230	190700	14385973890	18920	18920	18920	18920	0
144	20241230	190600	14385973890	18920	18920	18920	18920	0
145	20241230	190500	14385973890	18920	18920	18920	18920	0
146	20241230	190400	14385973890	18920	18920	18920	18920	0
147	20241230	190300	14385973890	18920	18920	18920	18920	0
148	20241230	190200	14385973890	18920	18920	18920	18920	0
149	20241230	190100	14385973890	18920	18920	18920	18920	0
150	20241230	190000	14385973890	18920	18920	18920	18920	0
151	20241230	185900	14385973890	18920	18920	18920	18920	0
152	20241230	185800	14385973890	18920	18920	18920	18920	7316
153	20241230	185700	14385973890	18920	18920	18920	18920	0
154	20241230	185600	14385973890	18920	18920	18920	18920	0
155	20241230	185500	14385973890	18920	18920	18920	18920	0
156	20241230	185400	14385973890	18920	18920	18920	18920	0
157	20241230	185300	14385973890	18920	18920	18920	18920	0
158	20241230	185200	14385973890	18920	18920	18920	18920	0
159	20241230	185100	14385973890	18920	18920	18920	18920	0
160	20241230	185000	14385973890	18920	18920	18920	18920	0
161	20241230	184900	14385973890	18920	18920	18920	18920	0
162	20241230	184800	14385973890	18920	18920	18920	18920	0
163	20241230	184700	14385973890	18920	18920	18920	18920	0
164	20241230	184600	14385973890	18920	18920	18920	18920	0
165	20241230	184500	14385973890	18920	18920	18920	18920	0
166	20241230	184400	14385973890	18920	18920	18920	18920	0
167	20241230	184300	14385973890	18920	18920	18920	18920	0
168	20241230	184200	14385973890	18920	18920	18920	18920	0
169	20241230	184100	14385973890	18920	18920	18920	18920	0
170	20241230	184000	14385973890	18920	18920	18920	18920	0
171	20241230	183900	14385973890	18920	18920	18920	18920	0
172	20241230	183800	14385973890	18920	18920	18920	18920	0
173	20241230	183700	14385973890	18920	18920	18920	18920	0
174	20241230	183600	14385973890	18920	18920	18920	18920	0
175	20241230	183500	14385973890	18920	18920	18920	18920	0
176	20241230	183400	14385973890	18920	18920	18920	18920	0
177	20241230	183300	14385973890	18920	18920	18920	18920	0
178	20241230	183200	14385973890	18920	18920	18920	18920	0
179	20241230	183100	14385973890	18920	18920	18920	18920	0
180	20241230	183000	14385973890	18920	18920	18920	18920	0
181	20241230	182900	14385973890	18920	18920	18920	18920	0
182	20241230	182800	14385973890	18920	18920	18920	18920	7316
183	20241230	182700	14385973890	18920	18920	18920	18920	0
184	20241230	182600	14385973890	18920	18920	18920	18920	0
185	20241230	182500	14385973890	18920	18920	18920	18920	0
186	20241230	182400	14385973890	18920	18920	18920	18920	0
187	20241230	182300	14385973890	18920	18920	18920	18920	0
188	20241230	182200	14385973890	18920	18920	18920	18920	0
189	20241230	182100	14385973890	18920	18920	18920	18920	0
190	20241230	182000	14385973890	18920	18920	18920	18920	0
191	20241230	181900	14385973890	18920	18920	18920	18920	0
192	20241230	181800	14385973890	18920	18920	18920	18920	0
193	20241230	181700	14385973890	18920	18920	18920	18920	0
194	20241230	181600	14385973890	18920	18920	18920	18920	0
195	20241230	181500	14385973890	18920	18920	18920	18920	0
196	20241230	181400	14385973890	18920	18920	18920	18920	0
197	20241230	181300	14385973890	18920	18920	18920	18920	0
198	20241230	181200	14385973890	18920	18920	18920	18920	0
199	20241230	181100	14385973890	18920	18920	18920	18920	0
200	20241230	181000	14385973890	18920	18920	18920	18920	0
201	20241230	180900	14385973890	18920	18920	18920	18920	0
202	20241230	180800	14385973890	18920	18920	18920	18920	0
203	20241230	180700	14385973890	18920	18920	18920	18920	0
204	20241230	180600	14385973890	18920	18920	18920	18920	0
205	20241230	180500	14385973890	18920	18920	18920	18920	0
206	20241230	180400	14385973890	18920	18920	18920	18920	0
207	20241230	180300	14385973890	18920	18920	18920	18920	0
208	20241230	180200	14385973890	18920	18920	18920	18920	0
209	20241230	180100	14385973890	18920	18920	18920	18920	0
210	20241230	180000	14385973890	18920	18920	18920	18920	0
211	20241230	175900	14385973890	18920	18920	18920	18920	0
212	20241230	175800	14385973890	18920	18920	18920	18920	7316
213	20241230	175700	14385973890	18920	18920	18920	18920	0
214	20241230	175600	14385973890	18920	18920	18920	18920	0
215	20241230	175500	14385973890	18920	18920	18920	18920	0
216	20241230	175400	14385973890	18920	18920	18920	18920	0
217	20241230	175300	14385973890	18920	18920	18920	18920	0
218	20241230	175200	14385973890	18920	18920	18920	18920	0
219	20241230	175100	14385973890	18920	18920	18920	18920	0
220	20241230	175000	14385973890	18920	18920	18920	18920	0
221	20241230	174900	14385973890	18920	18920	18920	18920	0
222	20241230	174800	14385973890	18920	18920	18920	18920	0
223	20241230	174700	14385973890	18920	18920	18920	18920	0
224	20241230	174600	14385973890	18920	18920	18920	18920	0
225	20241230	174500	14385973890	18920	18920	18920	18920	0
226	20241230	174400	14385973890	18920	18920	18920	18920	0
227	20241230	174300	14385973890	18920	18920	18920	18920	0
228	20241230	174200	14385973890	18920	18920	18920	18920	0
229	20241230	174100	14385973890	18920	18920	18920	18920	0
230	20241230	174000	14385973890	18920	18920	18920	18920	0
231	20241230	173900	14385973890	18920	18920	18920	18920	0
232	20241230	173800	14385973890	18920	18920	18920	18920	0
233	20241230	173700	14385973890	18920	18920	18920	18920	0
234	20241230	173600	14385973890	18920	18920	18920	18920	0
235	20241230	173500	14385973890	18920	18920	18920	18920	0
236	20241230	173400	14385973890	18920	18920	18920	18920	0
237	20241230	173300	14385973890	18920	18920	18920	18920	0
238	20241230	173200	14385973890	18920	18920	18920	18920	0
239	20241230	173100	14385973890	18920	18920	18920	18920	0
240	20241230	173000	14385973890	18920	18920	18920	18920	0
241	20241230	172900	14385973890	18920	18920	18920	18920	0
242	20241230	172800	14385973890	18920	18920	18920	18920	7316
243	20241230	172700	14385973890	18920	18920	18920	18920	0
244	20241230	172600	14385973890	18920	18920	18920	18920	0
245	20241230	172500	14385973890	18920	18920	18920	18920	0
246	20241230	172400	14385973890	18920	18920	18920	18920	0
247	20241230	172300	14385973890	18920	18920	18920	18920	0
248	20241230	172200	14385973890	18920	18920	18920	18920	0
249	20241230	172100	14385973890	18920	18920	18920	18920	0
250	20241230	172000	14385973890	18920	18920	18920	18920	0
251	20241230	171900	14385973890	18920	18920	18920	18920	0
252	20241230	171800	14385973890	18920	18920	18920	18920	0
253	20241230	171700	14385973890	18920	18920	18920	18920	0
254	20241230	171600	14385973890	18920	18920	18920	18920	0
255	20241230	171500	14385973890	18920	18920	18920	18920	0
256	20241230	171400	14385973890	18920	18920	18920	18920	0
257	20241230	171300	14385973890	18920	18920	18920	18920	0
258	20241230	171200	14385973890	18920	18920	18920	18920	0
259	20241230	171100	14385973890	18920	18920	18920	18920	0
260	20241230	171000	14385973890	18920	18920	18920	18920	0
261	20241230	170900	14385973890	18920	18920	18920	18920	0
262	20241230	170800	14385973890	18920	18920	18920	18920	0
263	20241230	170700	14385973890	18920	18920	18920	18920	0
264	20241230	170600	14385973890	18920	18920	18920	18920	0
265	20241230	170500	14385973890	18920	18920	18920	18920	0
266	20241230	170400	14385973890	18920	18920	18920	18920	0
267	20241230	170300	14385973890	18920	18920	18920	18920	0
268	20241230	170200	14385973890	18920	18920	18920	18920	0
269	20241230	170100	14385973890	18920	18920	18920	18920	0
270	20241230	170000	14385973890	18920	18920	18920	18920	0
271	20241230	165900	14385973890	18920	18920	18920	18920	0
272	20241230	165800	14385973890	18920	18920	18920	18920	7316
273	20241230	165700	14385973890	18920	18920	18920	18920	0
274	20241230	165600	14385973890	18920	18920	18920	18920	0
275	20241230	165500	14385973890	18920	18920	18920	18920	0
276	20241230	165400	14385973890	18920	18920	18920	18920	0
277	20241230	165300	14385973890	18920	18920	18920	18920	0
278	20241230	165200	14385973890	18920	18920	18920	18920	0
279	20241230	165100	14385973890	18920	18920	18920	18920	0
280	20241230	165000	14385973890	18920	18920	18920	18920	0
281	20241230	164900	14385973890	18920	18920	18920	18920	0
282	20241230	164800	14385973890	18920	18920	18920	18920	0
283	20241230	164700	14385973890	18920	18920	18920	18920	0
284	20241230	164600	14385973890	18920	18920	18920	18920	0
285	20241230	164500	14385973890	18920	18920	18920	18920	0
286	20241230	164400	14385973890	18920	18920	18920	18920	0
287	20241230	164300	14385973890	18920	18920	18920	18920	0
288	20241230	164200	14385973890	18920	18920	18920	18920	0
289	20241230	164100	14385973890	18920	18920	18920	18920	0
290	20241230	164000	14385973890	18920	18920	18920	18920	0
291	20241230	163900	14385973890	18920	18920	18920	18920	0
292	20241230	163800	14385973890	18920	18920	18920	18920	0
293	20241230	163700	14385973890	18920	18920	18920	18920	0
294	20241230	163600	14385973890	18920	18920	18920	18920	0
295	20241230	163500	14385973890	18920	18920	18920	18920	0
296	20241230	163400	14385973890	18920	18920	18920	18920	0
297	20241230	163300	14385973890	18920	18920	18920	18920	0
298	20241230	163200	14385973890	18920	18920	18920	18920	0
299	20241230	163100	14385973890	18920	18920	18920	18920	0
300	20241230	163000	14385973890	18920	18920	18920	18920	0
301	20241230	162900	14385973890	18920	18920	18920	18920	0
302	20241230	162800	14385973890	18920	18920	18920	18920	7316
303	20241230	162700	14385973890	18920	18920	18920	18920	0
304	20241230	162600	14385973890	18920	18920	18920	18920	0
305	20241230	162500	14385973890	18920	18920	18920	18920	0
306	20241230	162400	14385973890	18920	18920	18920	18920	0
307	20241230	162300	14385973890	18920	18920	18920	18920	0
308	20241230	162200	14385973890	18920	18920	18920	18920	0
309	20241230	162100	14385973890	18920	18920	18920	18920	0
310	20241230	162000	14385973890	18920	18920	18920	18920	0
311	20241230	161900	14385973890	18920	18920	18920	18920	0
312	20241230	161800	14385973890	18920	18920	18920	18920	0
313	20241230	161700	14385973890	18920	18920	18920	18920	0
314	20241230	161600	14385973890	18920	18920	18920	18920	0
315	20241230	161500	14385973890	18920	18920	18920	18920	0
316	20241230	161400	14385973890	18920	18920	18920	18920	0
317	20241230	161300	14385973890	18920	18920	18920	18920	0
318	20241230	161200	14385973890	18920	18920	18920	18920	0
319	20241230	161100	14385973890	18920	18920	18920	18920	0
320	20241230	161000	14385973890	18920	18920	18920	18920	0
321	20241230	160900	14385973890	18920	18920	18920	18920	0
322	20241230	160800	14385973890	18920	18920	18920	18920	0
323	20241230	160700	14385973890	18920	18920	18920	18920	0
324	20241230	160600	14385973890	18920	18920	18920	18920	0
325	20241230	160500	14385973890	18920	18920	18920	18920	0
326	20241230	160400	14385973890	18920	18920	18920	18920	0
327	20241230	160300	14385973890	18920	18920	18920	18920	0
328	20241230	160200	14385973890	18920	18920	18920	18920	0
329	20241230	160100	14385973890	18920	18920	18920	18920	0
330	20241230	160000	14385973890	18920	18920	18920	18920	0
331	20241230	155900	14385973890	18920	18920	18920	18920	0
332	20241230	155800	14385973890	18920	18920	18920	18920	7316
333	20241230	155700	14385973890	18920	18920	18920	18920	0
334	20241230	155600	14385973890	18920	18920	18920	18920	0
335	20241230	155500	14385973890	18920	18920	18920	18920	0
336	20241230	155400	14385973890	18920	18920	18920	18920	0
337	20241230	155300	14385973890	18920	18920	18920	18920	0
338	20241230	155200	14385973890	18920	18920	18920	18920	0
339	20241230	155100	14385973890	18920	18920	18920	18920	0
340	20241230	155000	14385973890	18920	18920	18920	18920	0
341	20241230	154900	14385973890	18920	18920	18920	18920	0
342	20241230	154800	14385973890	18920	18920	18920	18920	0
343	20241230	154700	14385973890	18920	18920	18920	18920	0
344	20241230	154600	14385973890	18920	18920	18920	18920	0
345	20241230	154500	14385973890	18920	18920	18920	18920	0
346	20241230	154400	14385973890	18920	18920	18920	18920	0
347	20241230	154300	14385973890	18920	18920	18920	18920	0
348	20241230	154200	14385973890	18920	18920	18920	18920	0
349	20241230	154100	14385973890	18920	18920	18920	18920	0
350	20241230	154000	14385973890	18920	18920	18920	18920	0
351	20241230	153900	14385973890	18920	18920	18920	18920	0
352	20241230	153800	14385973890	18920	18920	18920	18920	0
353	20241230	153700	14385973890	18920	18920	18920	18920	0
354	20241230	153600	14385973890	18920	18920	18920	18920	0
355	20241230	153500	14385973890	18920	18920	18920	18920	0
356	20241230	153400	14385973890	18920	18920	18920	18920	0
357	20241230	153300	14385973890	18920	18920	18920	18920	0
358	20241230	153200	14385973890	18920	18920	18920	18920	0
359	20241230	153100	14385973890	18920	18920	18920	18920	0
360	20241230	153000	14385973890	18920	18920	18920	18920	7316
361	20241230	152900	14247555170	18880	18880	18880	18880	0
362	20241230	152800	14247555170	18880	18880	18880	18880	0
363	20241230	152700	14247555170	18880	18880	18880	18880	0
364	20241230	152600	14247555170	18880	18880	18880	18880	0
365	20241230	152500	14247555170	18880	18880	18880	18880	0
366	20241230	152400	14247555170	18880	18880	18880	18880	0
367	20241230	152300	14247555170	18880	18880	18880	18880	0
368	20241230	152200	14247555170	18880	18880	18880	18880	0
369	20241230	152100	14247555170	18880	18880	18880	18880	0
370	20241230	152000	14247555170	18880	18880	18880	18880	0
371	20241230	151900	14247555170	18880	18880	18900	18880	1952
372	20241230	151800	14210686010	18890	18910	18910	18890	4183
373	20241230	151700	14131617430	18910	18920	18920	18910	1294
374	20241230	151600	14107140130	18920	18920	18930	18910	1807
375	20241230	151500	14072950900	18920	18930	18940	18920	1586
376	20241230	151400	14042937020	18930	18940	18940	18930	2851
377	20241230	151300	13988946380	18940	18940	18950	18940	194
378	20241230	151200	13985272010	18940	18950	18950	18940	1995
379	20241230	151100	13947472540	18950	18950	18960	18940	1945
380	20241230	151000	13910617670	18960	18960	18970	18950	1728
381	20241230	150900	13877861210	18960	18960	18970	18960	608
382	20241230	150800	13866333290	18970	18960	18970	18960	453
383	20241230	150700	13857743370	18970	18980	18980	18970	335
384	20241230	150600	13851387270	18980	18990	18990	18980	708
385	20241230	150500	13837944490	18990	18980	18990	18960	1199
386	20241230	150400	13815191160	18970	18970	18980	18960	892
387	20241230	150300	13798270300	18960	18940	18970	18940	415
388	20241230	150200	13790402070	18940	18960	18960	18940	1903
389	20241230	150100	13754340380	18960	18970	18970	18960	1519
390	20241230	150000	13725534940	18970	18980	18980	18970	145
391	20241230	145900	13722782890	18980	18980	18980	18970	219
392	20241230	145800	13718627040	18980	19000	19000	18980	434
393	20241230	145700	13710389100	19000	18970	19000	18970	1077
394	20241230	145600	13689953080	18970	18970	18980	18970	208
395	20241230	145500	13686007290	18970	18980	18980	18970	755
396	20241230	145400	13671684400	18970	19000	19010	18970	502
397	20241230	145300	13662152870	19010	19020	19020	19000	253
398	20241230	145200	13657345010	19000	19010	19020	19000	392
399	20241230	145100	13649894740	19000	19020	19020	19000	471
400	20241230	145000	13640941450	19020	19000	19020	19000	855
401	20241230	144900	13624690450	18990	18990	18990	18990	340
402	20241230	144800	13618233850	18990	19000	19010	18990	1092
403	20241230	144700	13597486640	19000	19010	19020	19000	1281
404	20241230	144600	13573146180	19020	19010	19020	19010	967
405	20241230	144500	13554756890	19010	19010	19020	19010	803
406	20241230	144400	13539491840	19020	19020	19020	19010	856
407	20241230	144300	13523217950	19020	19030	19030	19010	657
408	20241230	144200	13510716690	19020	19020	19030	19020	947
409	20241230	144100	13492703600	19010	19020	19020	19010	340
410	20241230	144000	13486240020	19010	19010	19010	19010	226
411	20241230	143900	13481943760	19020	19020	19020	19010	526
412	20241230	143800	13471943630	19020	19010	19020	19000	742
413	20241230	143700	13457833190	19010	19030	19030	19010	715
414	20241230	143600	13444240820	19030	19010	19030	19010	997
415	20241230	143500	13425275420	19010	19010	19020	19010	361
416	20241230	143400	13418411110	19010	19020	19020	19010	232
417	20241230	143300	13414000590	19010	19010	19020	19010	93
418	20241230	143200	13412232140	19000	18990	19000	18980	1077
419	20241230	143100	13391777480	18990	18980	18990	18980	334
420	20241230	143000	13385436960	18980	18950	18990	18950	156
421	20241230	142900	13382480690	18950	19000	19000	18950	169
422	20241230	142800	13379273560	19000	18990	19000	18950	680
423	20241230	142700	13366357870	18990	18960	18990	18950	435
424	20241230	142600	13358101180	18960	18950	18960	18950	1291
425	20241230	142500	13333636670	18950	18950	18950	18950	23
426	20241230	142400	13333200820	18950	18940	18950	18940	59
427	20241230	142300	13332083250	18940	18940	18940	18940	98
428	20241230	142200	13330227130	18920	18940	18940	18920	891
429	20241230	142100	13313367950	18940	18950	18950	18940	162
430	20241230	142000	13310299470	18950	18940	18950	18940	28
431	20241230	141900	13309769020	18940	18940	18940	18940	541
432	20241230	141800	13299522480	18940	18940	18940	18940	205
433	20241230	141700	13295639780	18940	18940	18940	18940	136
434	20241230	141600	13293063940	18930	18930	18930	18930	60
435	20241230	141500	13291928140	18940	18940	18940	18920	107
436	20241230	141400	13289902800	18930	18940	18940	18930	101
437	20241230	141300	13287990820	18940	18930	18950	18930	145
438	20241230	141200	13285244450	18920	18920	18920	18920	220
439	20241230	141100	13281082050	18930	18920	18930	18920	61
440	20241230	141000	13279927920	18920	18940	18940	18910	763
441	20241230	140900	13265487680	18930	18950	18980	18930	1167
442	20241230	140800	13243378910	18980	18950	18980	18950	7
443	20241230	140700	13243246160	18950	18950	18960	18950	57
444	20241230	140600	13242166000	18950	18960	18960	18950	20
445	20241230	140500	13241786990	18950	18940	18950	18940	77
446	20241230	140400	13240328300	18950	18950	18950	18950	70
447	20241230	140300	13239001800	18950	18950	18950	18940	138
448	20241230	140200	13236387060	18950	18940	18950	18940	215
449	20241230	140100	13232314460	18940	18950	18950	18940	117
450	20241230	140000	13230098400	18950	18980	18990	18950	641
451	20241230	135900	13217935710	18970	18960	18980	18960	111
452	20241230	135800	13215830430	18960	18950	18960	18950	211
453	20241230	135700	13211830470	18950	18940	18950	18910	368
454	20241230	135600	13204863450	18920	18960	18960	18920	639
455	20241230	135500	13192761140	18970	18970	18970	18970	31
456	20241230	135400	13192173070	18970	18990	18990	18970	477
457	20241230	135300	13183122580	19000	18970	19000	18970	24
458	20241230	135200	13182667210	19000	18980	19000	18970	188
459	20241230	135100	13179096930	18990	18970	18990	18970	131
460	20241230	135000	13176611820	18970	18980	18980	18970	122
461	20241230	134900	13174297360	18970	18980	19000	18960	672
462	20241230	134800	13161543280	18970	18960	18970	18960	257
463	20241230	134700	13156669530	18960	18950	18960	18950	301
464	20241230	134600	13150965570	18960	18960	18960	18960	418
465	20241230	134500	13143040290	18960	18960	18960	18960	168
466	20241230	134400	13139855010	18950	18930	18950	18930	519
467	20241230	134300	13130024640	18930	18910	18930	18910	621
468	20241230	134200	13118277990	18910	18910	18910	18900	476
469	20241230	134100	13109277620	18900	18900	18900	18900	484
470	20241230	134000	13100130020	18900	18900	18920	18900	73
471	20241230	133900	13098749840	18890	18890	18890	18890	171
472	20241230	133800	13095519650	18890	18890	18890	18880	313
473	20241230	133700	13089608190	18890	18900	18900	18890	63
474	20241230	133600	13088418110	18890	18870	18890	18870	314
475	20241230	133500	13082489920	18880	18900	18910	18880	1084
476	20241230	133400	13062009740	18900	18910	18920	18900	599
477	20241230	133300	13050683060	18910	18930	18930	18910	405
478	20241230	133200	13043020460	18930	18940	18940	18930	279
479	20241230	133100	13037738960	18930	18930	18940	18930	251
480	20241230	133000	13032987520	18930	18920	18930	18920	287
481	20241230	132900	13027555850	18930	18930	18930	18910	227
482	20241230	132800	13023262020	18930	18940	18940	18930	147
483	20241230	132700	13020478600	18950	18900	18950	18900	433
484	20241230	132600	13012287500	18900	18920	18920	18900	227
485	20241230	132500	13007995080	18910	18910	18910	18900	351
486	20241230	132400	13001359460	18900	18930	18930	18900	968
487	20241230	132300	12983050820	18930	18940	18940	18930	115
488	20241230	132200	12980872990	18940	18940	18940	18930	286
489	20241230	132100	12975456460	18930	18950	18950	18930	703
490	20241230	132000	12962136070	18950	18990	18990	18950	968
491	20241230	131900	12943779330	18990	19070	19070	18990	1605
492	20241230	131800	12913255530	19080	19110	19110	19080	1699
493	20241230	131700	12880809030	19100	19100	19110	19100	116
494	20241230	131600	12878593360	19100	19110	19110	19100	289
495	20241230	131500	12873072010	19100	19110	19110	19100	277
496	20241230	131400	12867781240	19100	19110	19110	19090	371
497	20241230	131300	12860694650	19100	19110	19110	19090	583
498	20241230	131200	12849557750	19100	19100	19110	19100	1179
499	20241230	131100	12827037170	19100	19090	19100	19080	931
500	20241230	131000	12809270080	19080	19060	19080	19060	677
501	20241230	130900	12796356500	19050	19050	19060	19050	145
502	20241230	130800	12793593720	19050	19030	19050	19030	496
503	20241230	130700	12784148350	19030	19010	19030	19010	240
504	20241230	130600	12779583550	19010	19000	19010	19000	59
505	20241230	130500	12778462180	19000	19010	19010	18990	374
506	20241230	130400	12771357360	19010	18990	19010	18990	370
507	20241230	130300	12764329700	18990	18990	18990	18980	903
508	20241230	130200	12747183530	18990	19000	19000	18990	419
509	20241230	130100	12739224400	19000	19010	19010	19000	167
510	20241230	130000	12736051390	19000	19020	19020	19000	78
511	20241230	125900	12734569190	19010	19030	19030	19010	864
512	20241230	125800	12718141230	19030	19010	19030	19010	248
513	20241230	125700	12713426370	19010	19000	19010	19000	540
514	20241230	125600	12703166360	19010	19030	19050	19010	664
515	20241230	125500	12690532360	19050	19000	19080	19000	3853
516	20241230	125400	12617207220	19000	18960	19000	18960	1111
517	20241230	125300	12596117650	18960	18960	18960	18960	194
518	20241230	125200	12592439410	18960	18960	18980	18960	522
519	20241230	125100	12582542270	18960	18970	18970	18960	376
520	20241230	125000	12575409770	18970	18970	18970	18960	93
521	20241230	124900	12573646070	18970	18970	18970	18960	167
522	20241230	124800	12570478880	18970	18970	18990	18970	334
523	20241230	124700	12564141430	18960	18920	18960	18920	2206
524	20241230	124600	12522320180	18950	18960	18960	18950	15
525	20241230	124500	12522035880	18960	18960	18960	18960	82
526	20241230	124400	12520481160	18910	18950	18960	18910	324
527	20241230	124300	12514345780	18950	18970	18970	18950	638
528	20241230	124200	12502246760	18980	18970	18990	18970	1134
529	20241230	124100	12480725730	18970	18950	18970	18950	863
530	20241230	124000	12464361710	18960	18950	18970	18950	466
531	20241230	123900	12455528320	18950	18880	18960	18880	735
532	20241230	123800	12441602210	18880	18860	18890	18860	455
533	20241230	123700	12433012010	18860	18860	18860	18860	4
534	20241230	123600	12432936570	18850	18850	18870	18850	300
535	20241230	123500	12427281310	18850	18840	18850	18840	805
536	20241230	123400	12412108490	18830	18840	18840	18830	27
537	20241230	123300	12411599830	18820	18820	18820	18820	249
538	20241230	123200	12406913650	18820	18820	18820	18820	138
539	20241230	123100	12404316490	18810	18810	18810	18800	40
540	20241230	123000	12403564100	18800	18830	18830	18800	1902
541	20241230	122900	12367793740	18820	18820	18830	18820	546
542	20241230	122800	12357517900	18830	18860	18860	18820	1083
543	20241230	122700	12337117920	18850	18860	18860	18850	1145
544	20241230	122600	12315523280	18860	18870	18870	18860	334
545	20241230	122500	12309221300	18870	18880	18880	18870	322
546	20241230	122400	12303142140	18880	18880	18880	18880	1
547	20241230	122300	12303123260	18880	18920	18920	18880	1481
548	20241230	122200	12275122640	18920	18940	18970	18920	739
549	20241230	122100	12261133010	18940	18940	18940	18940	11
550	20241230	122000	12260924670	18940	18930	18940	18930	661
551	20241230	121900	12248408690	18930	18940	18960	18930	1125
552	20241230	121800	12227108750	18940	18960	18960	18930	446
553	20241230	121700	12218655860	18960	18940	18970	18940	1021
554	20241230	121600	12199297360	18940	18940	18960	18930	585
555	20241230	121500	12188212310	18930	18920	18930	18920	439
556	20241230	121400	12179903890	18920	18900	18920	18900	231
557	20241230	121300	12175534100	18900	18890	18900	18890	424
558	20241230	121200	12167521790	18880	18870	18880	18870	149
559	20241230	121100	12164710070	18870	18870	18870	18870	376
560	20241230	121000	12157614950	18870	18880	18880	18870	28
561	20241230	120900	12157086320	18880	18880	18880	18880	105
562	20241230	120800	12155103920	18880	18860	18880	18850	30
563	20241230	120700	12154538170	18850	18830	18850	18830	316
564	20241230	120600	12148587570	18830	18820	18830	18820	111
565	20241230	120500	12146498130	18820	18830	18830	18820	434
566	20241230	120400	12138329800	18830	18840	18880	18830	839
567	20241230	120300	12122530780	18840	18860	18860	18840	633
568	20241230	120200	12110599900	18860	18860	18860	18860	17
569	20241230	120100	12110279280	18860	18870	18870	18860	27
570	20241230	120000	12109770030	18870	18870	18870	18870	33
571	20241230	115900	12109147320	18870	18860	18870	18840	1080
572	20241230	115800	12088787970	18870	18870	18870	18870	436
573	20241230	115700	12080560650	18880	18870	18880	18870	113
574	20241230	115600	12078427900	18870	18870	18880	18870	51
575	20241230	115500	12077465520	18870	18870	18870	18870	62
576	20241230	115400	12076295580	18870	18890	18890	18870	42
577	20241230	115300	12075502660	18890	18870	18890	18870	15
578	20241230	115200	12075219500	18870	18860	18870	18840	353
579	20241230	115100	12068566900	18840	18890	18890	18840	215
580	20241230	115000	12064513240	18890	18840	18890	18840	865
581	20241230	114900	12048194780	18830	18830	18840	18830	417
582	20241230	114800	12040342140	18830	18830	18830	18830	43
583	20241230	114700	12039532450	18830	18830	18840	18830	549
584	20241230	114600	12029190500	18830	18830	18830	18830	420
585	20241230	114500	12021281900	18820	18830	18830	18820	621
586	20241230	114400	12009592360	18830	18830	18840	18820	508
587	20241230	114300	12000027980	18840	18840	18840	18840	55
588	20241230	114200	11998991780	18840	18850	18850	18840	158
589	20241230	114100	11996014780	18850	18870	18870	18850	660
590	20241230	114000	11983570020	18870	18870	18870	18870	46
591	20241230	113900	11982702000	18870	18870	18880	18870	205
592	20241230	113800	11978833350	18880	18870	18880	18870	212
593	20241230	113700	11974832700	18880	18860	18890	18830	739
594	20241230	113600	11960896780	18850	18840	18850	18840	157
595	20241230	113500	11957937630	18840	18860	18950	18830	1688
596	20241230	113400	11926036070	18820	18770	18820	18760	460
597	20241230	113300	11917395330	18760	18750	18760	18740	474
598	20241230	113200	11908508390	18740	18720	18750	18670	2012
599	20241230	113100	11870884740	18740	18750	18760	18650	4105
600	20241230	113000	11794116300	18760	18780	18780	18750	713
601	20241230	112900	11780736440	18790	18800	18800	18770	1663
602	20241230	112800	11749489860	18800	18860	18860	18800	7846
603	20241230	112700	11601807590	18850	18870	18870	18850	1413
604	20241230	112600	11575152360	18870	18880	18890	18870	814
605	20241230	112500	11559786290	18890	18890	18890	18880	212
606	20241230	112400	11555781820	18880	18890	18890	18880	529
607	20241230	112300	11545793620	18890	18890	18900	18880	275
608	20241230	112200	11540599150	18890	18890	18890	18890	631
609	20241230	112100	11528679560	18880	18890	18890	18880	767
610	20241230	112000	11514196870	18890	18900	18910	18880	790
611	20241230	111900	11499271930	18890	18900	18900	18890	885
612	20241230	111800	11482552960	18900	18910	18910	18900	1038
613	20241230	111700	11462933170	18910	18920	18920	18910	696
614	20241230	111600	11449771610	18910	18920	18940	18910	884
615	20241230	111500	11433045300	18920	18930	18930	18920	480
616	20241230	111400	11423961220	18930	18930	18940	18920	666
617	20241230	111300	11411353450	18930	18940	18940	18930	304
618	20241230	111200	11405596500	18940	18940	18950	18940	235
619	20241230	111100	11401145510	18940	18950	18950	18940	269
620	20241230	111000	11396050600	18940	18960	18960	18940	160
621	20241230	110900	11393019560	18940	18960	18960	18940	1171
622	20241230	110800	11370832070	18960	18960	18960	18950	648
623	20241230	110700	11358550770	18960	18980	18980	18960	649
624	20241230	110600	11346241660	18970	18960	18980	18960	141
625	20241230	110500	11343567890	18960	18970	19000	18960	417
626	20241230	110400	11335659510	18970	18980	18990	18970	619
627	20241230	110300	11323914610	18980	19000	19000	18980	2589
628	20241230	110200	11274728650	19000	19000	19020	19000	642
629	20241230	110100	11262526590	19010	19010	19010	19000	513
630	20241230	110000	11252775080	19010	19010	19020	19010	777
631	20241230	105900	11238003720	19020	19020	19020	19020	113
632	20241230	105800	11235854460	19030	19000	19040	19000	454
633	20241230	105700	11227224310	19010	19010	19010	19000	620
634	20241230	105600	11215438180	19010	19030	19040	19010	1119
635	20241230	105500	11194160470	19030	19060	19070	19020	1539
636	20241230	105400	11164853730	19060	19070	19080	19060	1862
637	20241230	105300	11129347870	19070	19070	19080	19070	1126
638	20241230	105200	11107874230	19080	19140	19140	19070	988
639	20241230	105100	11089014540	19140	19120	19160	19120	1772
640	20241230	105000	11055104140	19120	19110	19160	19100	2375
641	20241230	104900	11009647120	19100	19080	19100	19070	1958
642	20241230	104800	10972273230	19080	19040	19080	19040	2413
643	20241230	104700	10926272330	19030	19020	19050	19010	1976
644	20241230	104600	10888668230	19000	18990	19020	18990	1623
645	20241230	104500	10857824860	18990	19000	19000	18990	174
646	20241230	104400	10854520580	19000	18970	19000	18960	1531
647	20241230	104300	10825453460	18980	18970	18980	18970	1067
648	20241230	104200	10805208090	18960	18950	18960	18950	389
649	20241230	104100	10797834460	18950	18950	18960	18940	591
650	20241230	104000	10786635220	18950	18940	18950	18940	702
651	20241230	103900	10773337790	18940	18930	18950	18930	109
652	20241230	103800	10771273720	18940	18940	18940	18930	83
653	20241230	103700	10769701710	18940	18930	18940	18930	933
654	20241230	103600	10752039400	18940	18900	18940	18900	183
655	20241230	103500	10748575210	18900	18910	18930	18900	839
656	20241230	103400	10732716250	18900	18910	18910	18900	419
657	20241230	103300	10724795790	18910	18920	18920	18900	950
658	20241230	103200	10706832800	18920	18950	18950	18910	240
659	20241230	103100	10702289290	18950	18900	18950	18900	576
660	20241230	103000	10691390280	18910	18960	18960	18910	1013
661	20241230	102900	10672212820	18950	18950	18960	18950	140
662	20241230	102800	10669559680	18950	18930	18950	18930	573
663	20241230	102700	10658710150	18930	18920	18950	18910	579
664	20241230	102600	10647743400	18930	18910	18930	18900	679
665	20241230	102500	10634904640	18910	18880	18910	18870	550
666	20241230	102400	10624511300	18870	18890	18910	18870	949
667	20241230	102300	10606596090	18880	18900	18910	18880	693
668	20241230	102200	10593507290	18870	18870	18900	18860	1935
669	20241230	102100	10556985110	18870	18880	18880	18870	1265
670	20241230	102000	10533110880	18880	18900	18910	18880	2001
671	20241230	101900	10495302110	18900	18920	18920	18900	2035
672	20241230	101800	10456819240	18920	18950	18950	18920	3590
673	20241230	101700	10388857790	18950	18970	18970	18950	888
674	20241230	101600	10372026790	18970	18950	18970	18940	885
675	20241230	101500	10355254170	18950	18960	18970	18950	5077
676	20241230	101400	10259000310	18960	18990	18990	18960	3332
677	20241230	101300	10195794780	18970	18980	18990	18970	977
678	20241230	101200	10177255230	18980	18970	18980	18970	961
679	20241230	101100	10159023640	18980	18990	18990	18970	1490
680	20241230	101000	10130744180	19000	19010	19010	18990	397
681	20241230	100900	10123200140	19000	18970	19000	18970	1577
682	20241230	100800	10093265730	18970	19000	19000	18970	880
683	20241230	100700	10076570450	18970	18990	19000	18970	1707
684	20241230	100600	10044181100	19010	18990	19010	18980	451
685	20241230	100500	10035615890	18980	19010	19030	18970	1668
686	20241230	100400	10003917680	19020	18970	19020	18970	1156
687	20241230	100300	9981960760	18960	18940	18990	18940	323
688	20241230	100200	9975841260	18940	18950	19000	18940	737
689	20241230	100100	9961880000	19000	18920	19000	18920	1023
690	20241230	100000	9942492820	18920	18930	18950	18920	2804
691	20241230	095900	9889432400	18930	19020	19030	18920	6992
692	20241230	095800	9756765830	19030	19050	19050	19020	1524
693	20241230	095700	9727765010	19050	19020	19050	19020	3207
694	20241230	095600	9666740680	19030	19000	19030	19000	2242
695	20241230	095500	9624110080	19010	18970	19010	18970	2616
696	20241230	095400	9574413700	18970	18990	18990	18970	1008
697	20241230	095300	9555285160	18990	18990	19000	18970	3044
698	20241230	095200	9497501080	19000	18930	19000	18930	5931
699	20241230	095100	9384954380	18920	18860	18930	18840	3290
700	20241230	095000	9322842950	18860	18990	18990	18850	11645
701	20241230	094900	9102478430	18980	19080	19090	18980	13680
702	20241230	094800	8842085470	19090	19120	19130	19090	4252
703	20241230	094700	8760847530	19120	19190	19190	19100	10787
704	20241230	094600	8554401650	19190	19200	19230	19170	6221
705	20241230	094500	8435006510	19180	19260	19280	19160	9728
706	20241230	094400	8248144410	19260	19430	19430	19260	21577
707	20241230	094300	7830371890	19420	19610	19650	19410	31615
708	20241230	094200	7213555510	19580	19380	19620	19370	31559
709	20241230	094100	6598552740	19380	19290	19450	19280	30089
710	20241230	094000	6015287280	19290	19190	19290	19180	23147
711	20241230	093900	5570305180	19200	19140	19210	19130	15153
712	20241230	093800	5279822920	19140	19020	19140	19010	15285
713	20241230	093700	4988103270	19020	18960	19020	18950	3127
714	20241230	093600	4928720560	18950	18960	18960	18950	924
715	20241230	093500	4911204780	18960	18900	18960	18900	2396
716	20241230	093400	4865863930	18900	18880	18920	18880	798
717	20241230	093300	4850789700	18880	18900	18920	18870	1964
718	20241230	093200	4813696260	18900	18940	18940	18900	3439
719	20241230	093100	4748664470	18940	18920	18960	18910	1724
720	20241230	093000	4716026420	18910	18920	18970	18910	2897
721	20241230	092900	4661205050	18920	18990	19000	18920	4807
722	20241230	092800	4570042780	18990	18960	19000	18960	1220
723	20241230	092700	4546874200	18960	18950	19010	18950	8235
724	20241230	092600	4390665030	18950	18970	18980	18950	2343
725	20241230	092500	4346235200	18970	18970	18990	18960	3378
726	20241230	092400	4282133320	18980	18990	19000	18950	2100
727	20241230	092300	4242255000	19000	18960	19000	18940	4179
728	20241230	092200	4162915940	18970	18830	18970	18820	3463
729	20241230	092100	4097436310	18800	18800	18900	18800	2427
730	20241230	092000	4051689080	18790	18710	18790	18700	2541
731	20241230	091900	4004115900	18710	18690	18780	18690	2450
732	20241230	091800	3958264230	18690	18720	18720	18680	2250
733	20241230	091700	3916204890	18720	18680	18720	18660	2581
734	20241230	091600	3867952800	18680	18890	18900	18670	11071
735	20241230	091500	3660074720	18900	18890	18920	18880	3837
736	20241230	091400	3587548780	18890	18950	18970	18880	7134
737	20241230	091300	3452607110	18930	19040	19050	18930	11060
738	20241230	091200	3242434370	19040	18980	19050	18980	15128
739	20241230	091100	2954756840	18980	18860	18980	18860	11779
740	20241230	091000	2731716920	18870	18920	18940	18820	11088
741	20241230	090900	2522368620	18930	18950	18960	18900	10302
742	20241230	090800	2327345020	18950	18890	18960	18880	8946
743	20241230	090700	2157990130	18880	18950	18970	18830	14359
744	20241230	090600	1886437830	18950	18700	18950	18700	21551
745	20241230	090500	1480640090	18700	18670	18710	18660	7471
746	20241230	090400	1340972560	18670	18700	18700	18630	15191
747	20241230	090300	1057082600	18700	18360	18700	18360	16053
748	20241230	090200	758819030	18360	18360	18400	18300	7793
749	20241230	090100	615964120	18360	18420	18460	18360	11838
750	20241230	090000	398179130	18470	18400	18520	18400	20747