KissMeData/358570/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	212500	5004585880	9220	9220	9220	9220	6949
3	20241220	212400	5004585880	9220	9220	9220	9220	0
4	20241220	212300	5004585880	9220	9220	9220	9220	0
5	20241220	212200	5004585880	9220	9220	9220	9220	0
6	20241220	212100	5004585880	9220	9220	9220	9220	0
7	20241220	212000	5004585880	9220	9220	9220	9220	0
8	20241220	211900	5004585880	9220	9220	9220	9220	0
9	20241220	211800	5004585880	9220	9220	9220	9220	0
10	20241220	211700	5004585880	9220	9220	9220	9220	0
11	20241220	211600	5004585880	9220	9220	9220	9220	0
12	20241220	211500	5004585880	9220	9220	9220	9220	0
13	20241220	211400	5004585880	9220	9220	9220	9220	0
14	20241220	211300	5004585880	9220	9220	9220	9220	0
15	20241220	211200	5004585880	9220	9220	9220	9220	0
16	20241220	211100	5004585880	9220	9220	9220	9220	0
17	20241220	211000	5004585880	9220	9220	9220	9220	0
18	20241220	210900	5004585880	9220	9220	9220	9220	0
19	20241220	210800	5004585880	9220	9220	9220	9220	0
20	20241220	210700	5004585880	9220	9220	9220	9220	0
21	20241220	210600	5004585880	9220	9220	9220	9220	0
22	20241220	210500	5004585880	9220	9220	9220	9220	0
23	20241220	210400	5004585880	9220	9220	9220	9220	0
24	20241220	210300	5004585880	9220	9220	9220	9220	0
25	20241220	210200	5004585880	9220	9220	9220	9220	0
26	20241220	210100	5004585880	9220	9220	9220	9220	0
27	20241220	210000	5004585880	9220	9220	9220	9220	0
28	20241220	205900	5004585880	9220	9220	9220	9220	0
29	20241220	205800	5004585880	9220	9220	9220	9220	0
30	20241220	205700	5004585880	9220	9220	9220	9220	0
31	20241220	205600	5004585880	9220	9220	9220	9220	0
32	20241220	205500	5004585880	9220	9220	9220	9220	6949
33	20241220	205400	5004585880	9220	9220	9220	9220	0
34	20241220	205300	5004585880	9220	9220	9220	9220	0
35	20241220	205200	5004585880	9220	9220	9220	9220	0
36	20241220	205100	5004585880	9220	9220	9220	9220	0
37	20241220	205000	5004585880	9220	9220	9220	9220	0
38	20241220	204900	5004585880	9220	9220	9220	9220	0
39	20241220	204800	5004585880	9220	9220	9220	9220	0
40	20241220	204700	5004585880	9220	9220	9220	9220	0
41	20241220	204600	5004585880	9220	9220	9220	9220	0
42	20241220	204500	5004585880	9220	9220	9220	9220	0
43	20241220	204400	5004585880	9220	9220	9220	9220	0
44	20241220	204300	5004585880	9220	9220	9220	9220	0
45	20241220	204200	5004585880	9220	9220	9220	9220	0
46	20241220	204100	5004585880	9220	9220	9220	9220	0
47	20241220	204000	5004585880	9220	9220	9220	9220	0
48	20241220	203900	5004585880	9220	9220	9220	9220	0
49	20241220	203800	5004585880	9220	9220	9220	9220	0
50	20241220	203700	5004585880	9220	9220	9220	9220	0
51	20241220	203600	5004585880	9220	9220	9220	9220	0
52	20241220	203500	5004585880	9220	9220	9220	9220	0
53	20241220	203400	5004585880	9220	9220	9220	9220	0
54	20241220	203300	5004585880	9220	9220	9220	9220	0
55	20241220	203200	5004585880	9220	9220	9220	9220	0
56	20241220	203100	5004585880	9220	9220	9220	9220	0
57	20241220	203000	5004585880	9220	9220	9220	9220	0
58	20241220	202900	5004585880	9220	9220	9220	9220	0
59	20241220	202800	5004585880	9220	9220	9220	9220	0
60	20241220	202700	5004585880	9220	9220	9220	9220	0
61	20241220	202600	5004585880	9220	9220	9220	9220	0
62	20241220	202500	5004585880	9220	9220	9220	9220	6949
63	20241220	202400	5004585880	9220	9220	9220	9220	0
64	20241220	202300	5004585880	9220	9220	9220	9220	0
65	20241220	202200	5004585880	9220	9220	9220	9220	0
66	20241220	202100	5004585880	9220	9220	9220	9220	0
67	20241220	202000	5004585880	9220	9220	9220	9220	0
68	20241220	201900	5004585880	9220	9220	9220	9220	0
69	20241220	201800	5004585880	9220	9220	9220	9220	0
70	20241220	201700	5004585880	9220	9220	9220	9220	0
71	20241220	201600	5004585880	9220	9220	9220	9220	0
72	20241220	201500	5004585880	9220	9220	9220	9220	0
73	20241220	201400	5004585880	9220	9220	9220	9220	0
74	20241220	201300	5004585880	9220	9220	9220	9220	0
75	20241220	201200	5004585880	9220	9220	9220	9220	0
76	20241220	201100	5004585880	9220	9220	9220	9220	0
77	20241220	201000	5004585880	9220	9220	9220	9220	0
78	20241220	200900	5004585880	9220	9220	9220	9220	0
79	20241220	200800	5004585880	9220	9220	9220	9220	0
80	20241220	200700	5004585880	9220	9220	9220	9220	0
81	20241220	200600	5004585880	9220	9220	9220	9220	0
82	20241220	200500	5004585880	9220	9220	9220	9220	0
83	20241220	200400	5004585880	9220	9220	9220	9220	0
84	20241220	200300	5004585880	9220	9220	9220	9220	0
85	20241220	200200	5004585880	9220	9220	9220	9220	0
86	20241220	200100	5004585880	9220	9220	9220	9220	0
87	20241220	200000	5004585880	9220	9220	9220	9220	0
88	20241220	195900	5004585880	9220	9220	9220	9220	0
89	20241220	195800	5004585880	9220	9220	9220	9220	0
90	20241220	195700	5004585880	9220	9220	9220	9220	0
91	20241220	195600	5004585880	9220	9220	9220	9220	0
92	20241220	195500	5004585880	9220	9220	9220	9220	6949
93	20241220	195400	5004585880	9220	9220	9220	9220	0
94	20241220	195300	5004585880	9220	9220	9220	9220	0
95	20241220	195200	5004585880	9220	9220	9220	9220	0
96	20241220	195100	5004585880	9220	9220	9220	9220	0
97	20241220	195000	5004585880	9220	9220	9220	9220	0
98	20241220	194900	5004585880	9220	9220	9220	9220	0
99	20241220	194800	5004585880	9220	9220	9220	9220	0
100	20241220	194700	5004585880	9220	9220	9220	9220	0
101	20241220	194600	5004585880	9220	9220	9220	9220	0
102	20241220	194500	5004585880	9220	9220	9220	9220	0
103	20241220	194400	5004585880	9220	9220	9220	9220	0
104	20241220	194300	5004585880	9220	9220	9220	9220	0
105	20241220	194200	5004585880	9220	9220	9220	9220	0
106	20241220	194100	5004585880	9220	9220	9220	9220	0
107	20241220	194000	5004585880	9220	9220	9220	9220	0
108	20241220	193900	5004585880	9220	9220	9220	9220	0
109	20241220	193800	5004585880	9220	9220	9220	9220	0
110	20241220	193700	5004585880	9220	9220	9220	9220	0
111	20241220	193600	5004585880	9220	9220	9220	9220	0
112	20241220	193500	5004585880	9220	9220	9220	9220	0
113	20241220	193400	5004585880	9220	9220	9220	9220	0
114	20241220	193300	5004585880	9220	9220	9220	9220	0
115	20241220	193200	5004585880	9220	9220	9220	9220	0
116	20241220	193100	5004585880	9220	9220	9220	9220	0
117	20241220	193000	5004585880	9220	9220	9220	9220	0
118	20241220	192900	5004585880	9220	9220	9220	9220	0
119	20241220	192800	5004585880	9220	9220	9220	9220	0
120	20241220	192700	5004585880	9220	9220	9220	9220	0
121	20241220	192600	5004585880	9220	9220	9220	9220	0
122	20241220	192500	5004585880	9220	9220	9220	9220	6949
123	20241220	192400	5004585880	9220	9220	9220	9220	0
124	20241220	192300	5004585880	9220	9220	9220	9220	0
125	20241220	192200	5004585880	9220	9220	9220	9220	0
126	20241220	192100	5004585880	9220	9220	9220	9220	0
127	20241220	192000	5004585880	9220	9220	9220	9220	0
128	20241220	191900	5004585880	9220	9220	9220	9220	0
129	20241220	191800	5004585880	9220	9220	9220	9220	0
130	20241220	191700	5004585880	9220	9220	9220	9220	0
131	20241220	191600	5004585880	9220	9220	9220	9220	0
132	20241220	191500	5004585880	9220	9220	9220	9220	0
133	20241220	191400	5004585880	9220	9220	9220	9220	0
134	20241220	191300	5004585880	9220	9220	9220	9220	0
135	20241220	191200	5004585880	9220	9220	9220	9220	0
136	20241220	191100	5004585880	9220	9220	9220	9220	0
137	20241220	191000	5004585880	9220	9220	9220	9220	0
138	20241220	190900	5004585880	9220	9220	9220	9220	0
139	20241220	190800	5004585880	9220	9220	9220	9220	0
140	20241220	190700	5004585880	9220	9220	9220	9220	0
141	20241220	190600	5004585880	9220	9220	9220	9220	0
142	20241220	190500	5004585880	9220	9220	9220	9220	0
143	20241220	190400	5004585880	9220	9220	9220	9220	0
144	20241220	190300	5004585880	9220	9220	9220	9220	0
145	20241220	190200	5004585880	9220	9220	9220	9220	0
146	20241220	190100	5004585880	9220	9220	9220	9220	0
147	20241220	190000	5004585880	9220	9220	9220	9220	0
148	20241220	185900	5004585880	9220	9220	9220	9220	0
149	20241220	185800	5004585880	9220	9220	9220	9220	0
150	20241220	185700	5004585880	9220	9220	9220	9220	0
151	20241220	185600	5004585880	9220	9220	9220	9220	0
152	20241220	185500	5004585880	9220	9220	9220	9220	6949
153	20241220	185400	5004585880	9220	9220	9220	9220	0
154	20241220	185300	5004585880	9220	9220	9220	9220	0
155	20241220	185200	5004585880	9220	9220	9220	9220	0
156	20241220	185100	5004585880	9220	9220	9220	9220	0
157	20241220	185000	5004585880	9220	9220	9220	9220	0
158	20241220	184900	5004585880	9220	9220	9220	9220	0
159	20241220	184800	5004585880	9220	9220	9220	9220	0
160	20241220	184700	5004585880	9220	9220	9220	9220	0
161	20241220	184600	5004585880	9220	9220	9220	9220	0
162	20241220	184500	5004585880	9220	9220	9220	9220	0
163	20241220	184400	5004585880	9220	9220	9220	9220	0
164	20241220	184300	5004585880	9220	9220	9220	9220	0
165	20241220	184200	5004585880	9220	9220	9220	9220	0
166	20241220	184100	5004585880	9220	9220	9220	9220	0
167	20241220	184000	5004585880	9220	9220	9220	9220	0
168	20241220	183900	5004585880	9220	9220	9220	9220	0
169	20241220	183800	5004585880	9220	9220	9220	9220	0
170	20241220	183700	5004585880	9220	9220	9220	9220	0
171	20241220	183600	5004585880	9220	9220	9220	9220	0
172	20241220	183500	5004585880	9220	9220	9220	9220	0
173	20241220	183400	5004585880	9220	9220	9220	9220	0
174	20241220	183300	5004585880	9220	9220	9220	9220	0
175	20241220	183200	5004585880	9220	9220	9220	9220	0
176	20241220	183100	5004585880	9220	9220	9220	9220	0
177	20241220	183000	5004585880	9220	9220	9220	9220	0
178	20241220	182900	5004585880	9220	9220	9220	9220	0
179	20241220	182800	5004585880	9220	9220	9220	9220	0
180	20241220	182700	5004585880	9220	9220	9220	9220	0
181	20241220	182600	5004585880	9220	9220	9220	9220	0
182	20241220	182500	5004585880	9220	9220	9220	9220	6949
183	20241220	182400	5004585880	9220	9220	9220	9220	0
184	20241220	182300	5004585880	9220	9220	9220	9220	0
185	20241220	182200	5004585880	9220	9220	9220	9220	0
186	20241220	182100	5004585880	9220	9220	9220	9220	0
187	20241220	182000	5004585880	9220	9220	9220	9220	0
188	20241220	181900	5004585880	9220	9220	9220	9220	0
189	20241220	181800	5004585880	9220	9220	9220	9220	0
190	20241220	181700	5004585880	9220	9220	9220	9220	0
191	20241220	181600	5004585880	9220	9220	9220	9220	0
192	20241220	181500	5004585880	9220	9220	9220	9220	0
193	20241220	181400	5004585880	9220	9220	9220	9220	0
194	20241220	181300	5004585880	9220	9220	9220	9220	0
195	20241220	181200	5004585880	9220	9220	9220	9220	0
196	20241220	181100	5004585880	9220	9220	9220	9220	0
197	20241220	181000	5004585880	9220	9220	9220	9220	0
198	20241220	180900	5004585880	9220	9220	9220	9220	0
199	20241220	180800	5004585880	9220	9220	9220	9220	0
200	20241220	180700	5004585880	9220	9220	9220	9220	0
201	20241220	180600	5004585880	9220	9220	9220	9220	0
202	20241220	180500	5004585880	9220	9220	9220	9220	0
203	20241220	180400	5004585880	9220	9220	9220	9220	0
204	20241220	180300	5004585880	9220	9220	9220	9220	0
205	20241220	180200	5004585880	9220	9220	9220	9220	0
206	20241220	180100	5004585880	9220	9220	9220	9220	0
207	20241220	180000	5004585880	9220	9220	9220	9220	0
208	20241220	175900	5004585880	9220	9220	9220	9220	0
209	20241220	175800	5004585880	9220	9220	9220	9220	0
210	20241220	175700	5004585880	9220	9220	9220	9220	0
211	20241220	175600	5004585880	9220	9220	9220	9220	0
212	20241220	175500	5004585880	9220	9220	9220	9220	6949
213	20241220	175400	5004585880	9220	9220	9220	9220	0
214	20241220	175300	5004585880	9220	9220	9220	9220	0
215	20241220	175200	5004585880	9220	9220	9220	9220	0
216	20241220	175100	5004585880	9220	9220	9220	9220	0
217	20241220	175000	5004585880	9220	9220	9220	9220	0
218	20241220	174900	5004585880	9220	9220	9220	9220	0
219	20241220	174800	5004585880	9220	9220	9220	9220	0
220	20241220	174700	5004585880	9220	9220	9220	9220	0
221	20241220	174600	5004585880	9220	9220	9220	9220	0
222	20241220	174500	5004585880	9220	9220	9220	9220	0
223	20241220	174400	5004585880	9220	9220	9220	9220	0
224	20241220	174300	5004585880	9220	9220	9220	9220	0
225	20241220	174200	5004585880	9220	9220	9220	9220	0
226	20241220	174100	5004585880	9220	9220	9220	9220	0
227	20241220	174000	5004585880	9220	9220	9220	9220	0
228	20241220	173900	5004585880	9220	9220	9220	9220	0
229	20241220	173800	5004585880	9220	9220	9220	9220	0
230	20241220	173700	5004585880	9220	9220	9220	9220	0
231	20241220	173600	5004585880	9220	9220	9220	9220	0
232	20241220	173500	5004585880	9220	9220	9220	9220	0
233	20241220	173400	5004585880	9220	9220	9220	9220	0
234	20241220	173300	5004585880	9220	9220	9220	9220	0
235	20241220	173200	5004585880	9220	9220	9220	9220	0
236	20241220	173100	5004585880	9220	9220	9220	9220	0
237	20241220	173000	5004585880	9220	9220	9220	9220	0
238	20241220	172900	5004585880	9220	9220	9220	9220	0
239	20241220	172800	5004585880	9220	9220	9220	9220	0
240	20241220	172700	5004585880	9220	9220	9220	9220	0
241	20241220	172600	5004585880	9220	9220	9220	9220	0
242	20241220	172500	5004585880	9220	9220	9220	9220	6949
243	20241220	172400	5004585880	9220	9220	9220	9220	0
244	20241220	172300	5004585880	9220	9220	9220	9220	0
245	20241220	172200	5004585880	9220	9220	9220	9220	0
246	20241220	172100	5004585880	9220	9220	9220	9220	0
247	20241220	172000	5004585880	9220	9220	9220	9220	0
248	20241220	171900	5004585880	9220	9220	9220	9220	0
249	20241220	171800	5004585880	9220	9220	9220	9220	0
250	20241220	171700	5004585880	9220	9220	9220	9220	0
251	20241220	171600	5004585880	9220	9220	9220	9220	0
252	20241220	171500	5004585880	9220	9220	9220	9220	0
253	20241220	171400	5004585880	9220	9220	9220	9220	0
254	20241220	171300	5004585880	9220	9220	9220	9220	0
255	20241220	171200	5004585880	9220	9220	9220	9220	0
256	20241220	171100	5004585880	9220	9220	9220	9220	0
257	20241220	171000	5004585880	9220	9220	9220	9220	0
258	20241220	170900	5004585880	9220	9220	9220	9220	0
259	20241220	170800	5004585880	9220	9220	9220	9220	0
260	20241220	170700	5004585880	9220	9220	9220	9220	0
261	20241220	170600	5004585880	9220	9220	9220	9220	0
262	20241220	170500	5004585880	9220	9220	9220	9220	0
263	20241220	170400	5004585880	9220	9220	9220	9220	0
264	20241220	170300	5004585880	9220	9220	9220	9220	0
265	20241220	170200	5004585880	9220	9220	9220	9220	0
266	20241220	170100	5004585880	9220	9220	9220	9220	0
267	20241220	170000	5004585880	9220	9220	9220	9220	0
268	20241220	165900	5004585880	9220	9220	9220	9220	0
269	20241220	165800	5004585880	9220	9220	9220	9220	0
270	20241220	165700	5004585880	9220	9220	9220	9220	0
271	20241220	165600	5004585880	9220	9220	9220	9220	0
272	20241220	165500	5004585880	9220	9220	9220	9220	6949
273	20241220	165400	5004585880	9220	9220	9220	9220	0
274	20241220	165300	5004585880	9220	9220	9220	9220	0
275	20241220	165200	5004585880	9220	9220	9220	9220	0
276	20241220	165100	5004585880	9220	9220	9220	9220	0
277	20241220	165000	5004585880	9220	9220	9220	9220	0
278	20241220	164900	5004585880	9220	9220	9220	9220	0
279	20241220	164800	5004585880	9220	9220	9220	9220	0
280	20241220	164700	5004585880	9220	9220	9220	9220	0
281	20241220	164600	5004585880	9220	9220	9220	9220	0
282	20241220	164500	5004585880	9220	9220	9220	9220	0
283	20241220	164400	5004585880	9220	9220	9220	9220	0
284	20241220	164300	5004585880	9220	9220	9220	9220	0
285	20241220	164200	5004585880	9220	9220	9220	9220	0
286	20241220	164100	5004585880	9220	9220	9220	9220	0
287	20241220	164000	5004585880	9220	9220	9220	9220	0
288	20241220	163900	5004585880	9220	9220	9220	9220	0
289	20241220	163800	5004585880	9220	9220	9220	9220	0
290	20241220	163700	5004585880	9220	9220	9220	9220	0
291	20241220	163600	5004585880	9220	9220	9220	9220	0
292	20241220	163500	5004585880	9220	9220	9220	9220	0
293	20241220	163400	5004585880	9220	9220	9220	9220	0
294	20241220	163300	5004585880	9220	9220	9220	9220	0
295	20241220	163200	5004585880	9220	9220	9220	9220	0
296	20241220	163100	5004585880	9220	9220	9220	9220	0
297	20241220	163000	5004585880	9220	9220	9220	9220	0
298	20241220	162900	5004585880	9220	9220	9220	9220	0
299	20241220	162800	5004585880	9220	9220	9220	9220	0
300	20241220	162700	5004585880	9220	9220	9220	9220	0
301	20241220	162600	5004585880	9220	9220	9220	9220	0
302	20241220	162500	5004585880	9220	9220	9220	9220	6949
303	20241220	162400	5004585880	9220	9220	9220	9220	0
304	20241220	162300	5004585880	9220	9220	9220	9220	0
305	20241220	162200	5004585880	9220	9220	9220	9220	0
306	20241220	162100	5004585880	9220	9220	9220	9220	0
307	20241220	162000	5004585880	9220	9220	9220	9220	0
308	20241220	161900	5004585880	9220	9220	9220	9220	0
309	20241220	161800	5004585880	9220	9220	9220	9220	0
310	20241220	161700	5004585880	9220	9220	9220	9220	0
311	20241220	161600	5004585880	9220	9220	9220	9220	0
312	20241220	161500	5004585880	9220	9220	9220	9220	0
313	20241220	161400	5004585880	9220	9220	9220	9220	0
314	20241220	161300	5004585880	9220	9220	9220	9220	0
315	20241220	161200	5004585880	9220	9220	9220	9220	0
316	20241220	161100	5004585880	9220	9220	9220	9220	0
317	20241220	161000	5004585880	9220	9220	9220	9220	0
318	20241220	160900	5004585880	9220	9220	9220	9220	0
319	20241220	160800	5004585880	9220	9220	9220	9220	0
320	20241220	160700	5004585880	9220	9220	9220	9220	0
321	20241220	160600	5004585880	9220	9220	9220	9220	0
322	20241220	160500	5004585880	9220	9220	9220	9220	0
323	20241220	160400	5004585880	9220	9220	9220	9220	0
324	20241220	160300	5004585880	9220	9220	9220	9220	0
325	20241220	160200	5004585880	9220	9220	9220	9220	0
326	20241220	160100	5004585880	9220	9220	9220	9220	0
327	20241220	160000	5004585880	9220	9220	9220	9220	0
328	20241220	155900	5004585880	9220	9220	9220	9220	0
329	20241220	155800	5004585880	9220	9220	9220	9220	0
330	20241220	155700	5004585880	9220	9220	9220	9220	0
331	20241220	155600	5004585880	9220	9220	9220	9220	0
332	20241220	155500	5004585880	9220	9220	9220	9220	6949
333	20241220	155400	5004585880	9220	9220	9220	9220	0
334	20241220	155300	5004585880	9220	9220	9220	9220	0
335	20241220	155200	5004585880	9220	9220	9220	9220	0
336	20241220	155100	5004585880	9220	9220	9220	9220	0
337	20241220	155000	5004585880	9220	9220	9220	9220	0
338	20241220	154900	5004585880	9220	9220	9220	9220	0
339	20241220	154800	5004585880	9220	9220	9220	9220	0
340	20241220	154700	5004585880	9220	9220	9220	9220	0
341	20241220	154600	5004585880	9220	9220	9220	9220	0
342	20241220	154500	5004585880	9220	9220	9220	9220	0
343	20241220	154400	5004585880	9220	9220	9220	9220	0
344	20241220	154300	5004585880	9220	9220	9220	9220	0
345	20241220	154200	5004585880	9220	9220	9220	9220	0
346	20241220	154100	5004585880	9220	9220	9220	9220	0
347	20241220	154000	5004585880	9220	9220	9220	9220	0
348	20241220	153900	5004585880	9220	9220	9220	9220	0
349	20241220	153800	5004585880	9220	9220	9220	9220	0
350	20241220	153700	5004585880	9220	9220	9220	9220	0
351	20241220	153600	5004585880	9220	9220	9220	9220	0
352	20241220	153500	5004585880	9220	9220	9220	9220	0
353	20241220	153400	5004585880	9220	9220	9220	9220	0
354	20241220	153300	5004585880	9220	9220	9220	9220	0
355	20241220	153200	5004585880	9220	9220	9220	9220	0
356	20241220	153100	5004585880	9220	9220	9220	9220	0
357	20241220	153000	5004585880	9220	9220	9220	9220	6949
358	20241220	152900	4940516100	9200	9200	9200	9200	0
359	20241220	152800	4940516100	9200	9200	9200	9200	0
360	20241220	152700	4940516100	9200	9200	9200	9200	0
361	20241220	152600	4940516100	9200	9200	9200	9200	0
362	20241220	152500	4940516100	9200	9200	9200	9200	0
363	20241220	152400	4940516100	9200	9200	9200	9200	0
364	20241220	152300	4940516100	9200	9200	9200	9200	0
365	20241220	152200	4940516100	9200	9200	9200	9200	0
366	20241220	152100	4940516100	9200	9200	9200	9200	0
367	20241220	152000	4940516100	9200	9200	9200	9200	0
368	20241220	151900	4940516100	9200	9240	9240	9200	14011
369	20241220	151800	4811412960	9240	9240	9240	9220	1579
370	20241220	151700	4796837610	9240	9240	9240	9220	1303
371	20241220	151600	4784821540	9240	9220	9250	9220	3785
372	20241220	151500	4749916670	9230	9230	9230	9220	292
373	20241220	151400	4747223300	9230	9250	9250	9220	632
374	20241220	151300	4741390520	9250	9250	9270	9220	681
375	20241220	151200	4735090940	9220	9240	9260	9220	2572
376	20241220	151100	4711321610	9240	9240	9240	9240	0
377	20241220	151000	4711321610	9240	9250	9250	9230	1007
378	20241220	150900	4702010910	9250	9260	9260	9250	393
379	20241220	150800	4698374370	9230	9240	9260	9230	1396
380	20241220	150700	4685464890	9250	9260	9270	9250	1964
381	20241220	150600	4667295530	9260	9240	9260	9240	433
382	20241220	150500	4663288880	9240	9240	9240	9230	716
383	20241220	150400	4656676750	9240	9240	9250	9220	2582
384	20241220	150300	4632862770	9260	9240	9260	9220	11569
385	20241220	150200	4526145960	9240	9270	9270	9240	1567
386	20241220	150100	4511653520	9270	9250	9270	9250	6946
387	20241220	150000	4447358990	9240	9250	9250	9240	1100
388	20241220	145900	4437188800	9250	9240	9250	9240	1114
389	20241220	145800	4426892950	9250	9240	9250	9240	360
390	20241220	145700	4423565900	9250	9250	9250	9240	1031
391	20241220	145600	4414033180	9250	9250	9260	9240	561
392	20241220	145500	4408844230	9250	9250	9250	9240	499
393	20241220	145400	4404231350	9250	9250	9260	9240	840
394	20241220	145300	4396462890	9260	9260	9260	9250	503
395	20241220	145200	4391807010	9260	9270	9270	9260	604
396	20241220	145100	4386211390	9270	9260	9270	9260	595
397	20241220	145000	4380700780	9270	9260	9270	9250	502
398	20241220	144900	4376054590	9250	9260	9260	9250	572
399	20241220	144800	4370763310	9260	9260	9270	9250	580
400	20241220	144700	4365392440	9260	9280	9280	9260	336
401	20241220	144600	4362275040	9290	9280	9290	9270	962
402	20241220	144500	4353353150	9260	9280	9290	9260	539
403	20241220	144400	4348353370	9300	9270	9300	9250	1542
404	20241220	144300	4334033600	9260	9270	9280	9260	589
405	20241220	144200	4328575510	9270	9250	9280	9250	471
406	20241220	144100	4324211270	9230	9270	9280	9230	2703
407	20241220	144000	4299153750	9270	9290	9290	9270	1849
408	20241220	143900	4282008800	9280	9260	9280	9230	2424
409	20241220	143800	4259551620	9230	9260	9260	9230	385
410	20241220	143700	4255987470	9260	9250	9260	9220	1004
411	20241220	143600	4246710190	9240	9240	9250	9220	1289
412	20241220	143500	4234806770	9240	9230	9240	9230	4031
413	20241220	143400	4197599960	9250	9250	9250	9240	682
414	20241220	143300	4191292070	9230	9250	9250	9230	721
415	20241220	143200	4184629460	9240	9240	9240	9240	592
416	20241220	143100	4179159380	9250	9230	9250	9230	460
417	20241220	143000	4174910370	9240	9270	9280	9230	20904
418	20241220	142900	3981559950	9270	9280	9280	9270	167
419	20241220	142800	3980011700	9280	9280	9280	9280	548
420	20241220	142700	3974926260	9280	9290	9290	9270	840
421	20241220	142600	3967133650	9280	9290	9290	9280	971
422	20241220	142500	3958121560	9290	9280	9300	9280	676
423	20241220	142400	3951842100	9270	9280	9290	9270	679
424	20241220	142300	3945541570	9280	9290	9290	9280	199
425	20241220	142200	3943694170	9290	9310	9310	9280	3642
426	20241220	142100	3909823650	9310	9300	9310	9300	2810
427	20241220	142000	3883688560	9300	9300	9310	9300	3597
428	20241220	141900	3850225620	9300	9300	9310	9300	1166
429	20241220	141800	3839381810	9300	9310	9320	9300	669
430	20241220	141700	3833154510	9310	9320	9320	9300	917
431	20241220	141600	3824618740	9320	9300	9320	9300	129
432	20241220	141500	3823416780	9350	9310	9350	9300	1813
433	20241220	141400	3806513620	9310	9290	9310	9290	1125
434	20241220	141300	3796060060	9300	9290	9300	9290	351
435	20241220	141200	3792799010	9310	9300	9310	9290	384
436	20241220	141100	3789227300	9300	9280	9300	9280	1551
437	20241220	141000	3774809820	9280	9280	9280	9280	123
438	20241220	140900	3773668380	9290	9290	9300	9290	1240
439	20241220	140800	3762148180	9280	9290	9290	9280	182
440	20241220	140700	3760459000	9280	9280	9290	9270	351
441	20241220	140600	3757201620	9270	9280	9290	9270	240
442	20241220	140500	3754974540	9280	9290	9290	9280	569
443	20241220	140400	3749691940	9290	9290	9290	9290	248
444	20241220	140300	3747388020	9290	9300	9300	9290	585
445	20241220	140200	3741951590	9300	9300	9300	9290	216
446	20241220	140100	3739943910	9300	9310	9310	9300	486
447	20241220	140000	3735421580	9290	9310	9310	9290	1449
448	20241220	135900	3721952410	9310	9310	9330	9290	250
449	20241220	135800	3719626070	9310	9310	9310	9310	506
450	20241220	135700	3714915210	9280	9300	9310	9280	512
451	20241220	135600	3710150750	9300	9280	9300	9280	701
452	20241220	135500	3703638730	9270	9270	9290	9270	636
453	20241220	135400	3697739300	9290	9280	9290	9270	502
454	20241220	135300	3693081570	9280	9300	9300	9270	355
455	20241220	135200	3689783040	9300	9270	9300	9270	385
456	20241220	135100	3686212770	9270	9270	9270	9270	371
457	20241220	135000	3682773600	9260	9270	9270	9260	194
458	20241220	134900	3680976760	9270	9260	9270	9260	1239
459	20241220	134800	3669494600	9260	9270	9270	9260	642
460	20241220	134700	3663549600	9270	9270	9270	9260	537
461	20241220	134600	3658575460	9270	9270	9270	9260	358
462	20241220	134500	3655257510	9270	9270	9270	9270	308
463	20241220	134400	3652402350	9300	9260	9300	9260	2552
464	20241220	134300	3628743990	9260	9260	9260	9260	1069
465	20241220	134200	3618845050	9270	9280	9280	9270	6114
466	20241220	134100	3562167200	9280	9290	9290	9280	555
467	20241220	134000	3557016780	9280	9290	9290	9280	726
468	20241220	133900	3550278770	9280	9280	9280	9280	526
469	20241220	133800	3545397490	9280	9280	9280	9270	464
470	20241220	133700	3541092100	9290	9280	9290	9280	617
471	20241220	133600	3535362570	9290	9270	9290	9260	382
472	20241220	133500	3531820490	9270	9270	9270	9260	246
473	20241220	133400	3529541270	9260	9260	9270	9260	774
474	20241220	133300	3522373800	9260	9260	9270	9260	198
475	20241220	133200	3520539760	9260	9240	9270	9240	5622
476	20241220	133100	3468581200	9240	9260	9260	9240	202
477	20241220	133000	3466712380	9260	9270	9270	9240	466
478	20241220	132900	3462399120	9230	9260	9280	9230	1206
479	20241220	132800	3451247170	9240	9280	9290	9240	2760
480	20241220	132700	3425722340	9280	9270	9290	9250	718
481	20241220	132600	3419067010	9270	9290	9290	9270	432
482	20241220	132500	3415056170	9290	9270	9290	9250	3464
483	20241220	132400	3382900000	9250	9250	9250	9240	838
484	20241220	132300	3375149750	9250	9260	9260	9250	2416
485	20241220	132200	3352799880	9260	9260	9260	9250	550
486	20241220	132100	3347708790	9280	9260	9280	9250	574
487	20241220	132000	3342396560	9260	9270	9270	9250	1586
488	20241220	131900	3327710180	9270	9270	9280	9270	448
489	20241220	131800	3323557200	9270	9290	9290	9270	808
490	20241220	131700	3316058160	9290	9300	9310	9290	2863
491	20241220	131600	3289445860	9300	9320	9320	9300	579
492	20241220	131500	3284055910	9320	9310	9330	9300	821
493	20241220	131400	3276415570	9310	9300	9310	9280	4707
494	20241220	131300	3232637120	9290	9300	9300	9280	475
495	20241220	131200	3228224750	9300	9320	9320	9290	7981
496	20241220	131100	3153991640	9310	9340	9340	9310	7531
497	20241220	131000	3083818870	9340	9340	9350	9340	868
498	20241220	130900	3075711170	9340	9350	9350	9340	319
499	20241220	130800	3072730050	9350	9350	9360	9340	644
500	20241220	130700	3066711010	9350	9350	9350	9340	273
501	20241220	130600	3064158790	9350	9350	9350	9350	797
502	20241220	130500	3056706840	9350	9360	9370	9350	302
503	20241220	130400	3053881660	9360	9340	9360	9340	489
504	20241220	130300	3049311340	9350	9350	9360	9350	376
505	20241220	130200	3045795440	9350	9330	9350	9330	701
506	20241220	130100	3039254110	9330	9370	9370	9320	17826
507	20241220	130000	2873024220	9370	9370	9370	9330	4097
508	20241220	125900	2834729410	9370	9400	9400	9350	8476
509	20241220	125800	2755338830	9390	9400	9420	9390	287
510	20241220	125700	2752642590	9430	9400	9430	9390	707
511	20241220	125600	2745997640	9390	9410	9410	9390	117
512	20241220	125500	2744898670	9410	9430	9430	9400	9663
513	20241220	125400	2654007080	9430	9430	9430	9430	391
514	20241220	125300	2650319950	9430	9430	9440	9430	696
515	20241220	125200	2643756250	9430	9430	9430	9430	81
516	20241220	125100	2642992420	9420	9430	9430	9420	336
517	20241220	125000	2639827010	9420	9420	9430	9420	777
518	20241220	124900	2632507250	9430	9430	9430	9420	381
519	20241220	124800	2628916820	9430	9430	9430	9420	1709
520	20241220	124700	2612806730	9430	9430	9440	9420	428
521	20241220	124600	2608771790	9430	9430	9430	9430	141
522	20241220	124500	2607442160	9420	9460	9460	9420	1574
523	20241220	124400	2592588460	9440	9440	9440	9440	56
524	20241220	124300	2592059820	9440	9440	9470	9440	548
525	20241220	124200	2586878180	9470	9470	9470	9470	95
526	20241220	124100	2585978530	9450	9450	9450	9440	289
527	20241220	124000	2583249870	9440	9450	9470	9440	179
528	20241220	123900	2581556020	9440	9450	9450	9440	371
529	20241220	123800	2578050430	9460	9460	9460	9460	43
530	20241220	123700	2577643650	9440	9460	9460	9440	176
531	20241220	123600	2575980210	9460	9460	9460	9440	276
532	20241220	123500	2573371250	9440	9460	9460	9440	95
533	20241220	123400	2572473090	9430	9450	9450	9430	719
534	20241220	123300	2565679980	9450	9450	9450	9440	365
535	20241220	123200	2562233120	9450	9440	9450	9440	205
536	20241220	123100	2560296180	9440	9440	9440	9440	145
537	20241220	123000	2558927380	9440	9440	9450	9440	224
538	20241220	122900	2556812310	9450	9430	9450	9430	252
539	20241220	122800	2554433590	9440	9450	9450	9440	370
540	20241220	122700	2550938730	9450	9450	9450	9450	51
541	20241220	122600	2550456780	9450	9450	9450	9440	139
542	20241220	122500	2549143390	9450	9430	9450	9430	426
543	20241220	122400	2545122260	9440	9450	9450	9440	166
544	20241220	122300	2543554680	9440	9430	9440	9430	350
545	20241220	122200	2540251780	9440	9460	9460	9440	501
546	20241220	122100	2535522200	9450	9460	9460	9450	211
547	20241220	122000	2533526570	9460	9460	9460	9460	95
548	20241220	121900	2532627870	9460	9450	9460	9450	518
549	20241220	121800	2527728790	9450	9450	9450	9450	482
550	20241220	121700	2523173890	9450	9460	9460	9450	48
551	20241220	121600	2522719970	9460	9470	9470	9460	60
552	20241220	121500	2522152240	9470	9450	9470	9440	414
553	20241220	121400	2518236670	9430	9450	9450	9430	158
554	20241220	121300	2516744730	9470	9450	9470	9450	406
555	20241220	121200	2512907990	9420	9420	9450	9420	1980
556	20241220	121100	2494202580	9420	9420	9420	9420	3000
557	20241220	121000	2465942580	9430	9460	9460	9430	1637
558	20241220	120900	2450501590	9420	9430	9430	9420	1997
559	20241220	120800	2431689320	9470	9430	9470	9430	1213
560	20241220	120700	2420222050	9440	9440	9440	9410	64
561	20241220	120600	2419618880	9410	9450	9450	9410	208
562	20241220	120500	2417653920	9410	9410	9410	9410	51
563	20241220	120400	2417174010	9410	9440	9440	9410	30184
564	20241220	120300	2132828380	9440	9470	9470	9440	1243
565	20241220	120200	2121079940	9470	9480	9480	9470	267
566	20241220	120100	2118551410	9470	9470	9470	9470	343
567	20241220	120000	2115303200	9470	9480	9480	9460	82
568	20241220	115900	2114526800	9480	9490	9490	9480	395
569	20241220	115800	2110778350	9490	9490	9490	9460	136
570	20241220	115700	2109489600	9490	9470	9490	9470	47
571	20241220	115600	2109043890	9470	9480	9480	9470	282
572	20241220	115500	2106370940	9480	9470	9480	9470	243
573	20241220	115400	2104067460	9470	9470	9470	9470	56
574	20241220	115300	2103537140	9540	9460	9540	9460	73
575	20241220	115200	2102843220	9480	9460	9480	9460	555
576	20241220	115100	2097582160	9440	9490	9490	9440	96
577	20241220	115000	2096673820	9440	9440	9440	9440	0
578	20241220	114900	2096673820	9440	9500	9500	9440	86
579	20241220	114800	2095858560	9500	9480	9500	9440	12881
580	20241220	114700	1974006620	9480	9500	9500	9480	616
581	20241220	114600	1968164830	9500	9490	9510	9490	109
582	20241220	114500	1967128940	9500	9500	9500	9490	262
583	20241220	114400	1964642330	9500	9510	9510	9500	49
584	20241220	114300	1964176730	9510	9500	9510	9490	337
585	20241220	114200	1960977340	9490	9500	9500	9490	139
586	20241220	114100	1959657130	9490	9500	9500	9490	378
587	20241220	114000	1956069030	9490	9510	9510	9490	2075
588	20241220	113900	1936356420	9510	9520	9520	9510	394
589	20241220	113800	1932606500	9510	9510	9520	9510	101
590	20241220	113700	1931645570	9510	9510	9510	9510	334
591	20241220	113600	1928469230	9520	9510	9520	9510	43
592	20241220	113500	1928059880	9510	9520	9520	9510	104
593	20241220	113400	1927070400	9530	9530	9530	9530	10
594	20241220	113300	1926975100	9530	9510	9530	9510	89
595	20241220	113200	1926127870	9510	9540	9540	9510	1056
596	20241220	113100	1916074140	9520	9520	9550	9520	322
597	20241220	113000	1913007430	9530	9530	9530	9510	155
598	20241220	112900	1911531260	9530	9530	9530	9530	459
599	20241220	112800	1907156990	9540	9510	9540	9510	1382
600	20241220	112700	1894012910	9510	9510	9510	9510	100
601	20241220	112600	1893061910	9510	9520	9520	9500	253
602	20241220	112500	1890654730	9520	9520	9520	9520	1369
603	20241220	112400	1877621850	9510	9510	9520	9510	395
604	20241220	112300	1873864010	9540	9540	9540	9540	125
605	20241220	112200	1872671510	9510	9500	9510	9500	212
606	20241220	112100	1870657080	9530	9500	9530	9500	1127
607	20241220	112000	1859937860	9500	9500	9500	9500	940
608	20241220	111900	1851007860	9500	9500	9500	9500	162
609	20241220	111800	1849468860	9490	9480	9500	9480	655
610	20241220	111700	1843252620	9480	9490	9490	9480	126
611	20241220	111600	1842057170	9490	9490	9490	9480	732
612	20241220	111500	1835113050	9490	9500	9500	9480	259
613	20241220	111400	1832653370	9480	9480	9520	9480	230
614	20241220	111300	1830469970	9500	9500	9500	9500	3000
615	20241220	111200	1801969970	9500	9530	9530	9500	111
616	20241220	111100	1800913910	9530	9520	9530	9520	395
617	20241220	111000	1797151750	9510	9520	9530	9510	4510
618	20241220	110900	1754255710	9520	9520	9530	9520	554
619	20241220	110800	1748980500	9520	9530	9530	9520	762
620	20241220	110700	1741721460	9530	9520	9530	9520	38
621	20241220	110600	1741359500	9520	9530	9560	9520	2247
622	20241220	110500	1719952720	9540	9540	9540	9530	97
623	20241220	110400	1719027890	9540	9540	9540	9530	334
624	20241220	110300	1715844090	9540	9530	9540	9520	972
625	20241220	110200	1706586130	9530	9530	9530	9520	806
626	20241220	110100	1698907630	9530	9540	9540	9520	414
627	20241220	110000	1694963450	9540	9560	9560	9540	3352
628	20241220	105900	1662954370	9560	9560	9570	9550	415
629	20241220	105800	1658987420	9560	9590	9600	9560	11879
630	20241220	105700	1544990580	9590	9620	9620	9590	1502
631	20241220	105600	1530576080	9610	9590	9610	9570	1230
632	20241220	105500	1518775330	9600	9580	9600	9570	1071
633	20241220	105400	1508497950	9570	9580	9580	9560	654
634	20241220	105300	1502236210	9570	9570	9580	9570	515
635	20241220	105200	1497305760	9560	9580	9580	9560	514
636	20241220	105100	1492387410	9590	9560	9590	9560	340
637	20241220	105000	1489135760	9560	9550	9570	9550	718
638	20241220	104900	1482273320	9560	9570	9590	9550	1730
639	20241220	104800	1465733720	9570	9560	9570	9560	240
640	20241220	104700	1463437650	9590	9570	9590	9570	422
641	20241220	104600	1459399080	9590	9580	9590	9570	336
642	20241220	104500	1456180820	9580	9580	9590	9580	885
643	20241220	104400	1447702510	9570	9580	9590	9570	181
644	20241220	104300	1445969160	9590	9570	9590	9570	931
645	20241220	104200	1437059440	9570	9560	9570	9550	665
646	20241220	104100	1430697780	9560	9570	9570	9550	1277
647	20241220	104000	1418479830	9560	9560	9560	9540	1572
648	20241220	103900	1403461070	9560	9520	9570	9510	2697
649	20241220	103800	1377744080	9530	9510	9530	9500	456
650	20241220	103700	1373406780	9510	9500	9510	9480	2282
651	20241220	103600	1351731350	9500	9500	9510	9480	1931
652	20241220	103500	1333389820	9500	9470	9500	9460	2028
653	20241220	103400	1314155850	9460	9470	9490	9460	419
654	20241220	103300	1310188640	9470	9460	9480	9460	211
655	20241220	103200	1308191200	9460	9500	9500	9460	959
656	20241220	103100	1299117300	9480	9450	9480	9440	698
657	20241220	103000	1292506490	9440	9470	9470	9440	510
658	20241220	102900	1287680250	9470	9460	9470	9440	547
659	20241220	102800	1282507700	9460	9440	9460	9440	136
660	20241220	102700	1281222490	9460	9440	9460	9430	712
661	20241220	102600	1274500760	9450	9450	9450	9440	577
662	20241220	102500	1269053750	9440	9470	9470	9440	2227
663	20241220	102400	1248025300	9460	9450	9480	9450	166
664	20241220	102300	1246454420	9450	9450	9490	9440	896
665	20241220	102200	1237981490	9450	9470	9480	9450	4274
666	20241220	102100	1197572570	9470	9460	9480	9460	659
667	20241220	102000	1191332430	9460	9460	9470	9460	1872
668	20241220	101900	1173621490	9470	9470	9480	9470	2912
669	20241220	101800	1146041830	9470	9490	9500	9470	1074
670	20241220	101700	1135858560	9490	9510	9520	9490	12750
671	20241220	101600	1014744920	9510	9520	9520	9510	284
672	20241220	101500	1012044070	9510	9520	9530	9510	362
673	20241220	101400	1008599330	9530	9520	9530	9510	1335
674	20241220	101300	995889720	9530	9530	9530	9530	509
675	20241220	101200	991038950	9530	9550	9550	9530	181
676	20241220	101100	989312090	9520	9520	9560	9520	185
677	20241220	101000	987550050	9520	9520	9530	9520	501
678	20241220	100900	982779530	9530	9570	9570	9520	2151
679	20241220	100800	962276880	9570	9530	9570	9530	262
680	20241220	100700	959777900	9530	9540	9590	9530	3628
681	20241220	100600	925192580	9540	9580	9580	9540	330
682	20241220	100500	922043420	9540	9580	9580	9540	157
683	20241220	100400	920544440	9580	9540	9580	9540	2313
684	20241220	100300	898399540	9580	9540	9580	9540	137
685	20241220	100200	897089980	9540	9540	9580	9540	450
686	20241220	100100	892787700	9540	9550	9550	9540	213
687	20241220	100000	890753560	9580	9560	9580	9530	1591
688	20241220	095900	875534960	9550	9530	9550	9530	350
689	20241220	095800	872195260	9530	9540	9540	9520	1563
690	20241220	095700	857300950	9540	9550	9550	9540	235
691	20241220	095600	855058600	9540	9550	9550	9540	519
692	20241220	095500	850106690	9570	9570	9570	9550	137
693	20241220	095400	848797240	9570	9540	9570	9530	1835
694	20241220	095300	831291140	9550	9550	9550	9550	344
695	20241220	095200	828005940	9550	9560	9560	9550	382
696	20241220	095100	824355450	9560	9580	9580	9550	110
697	20241220	095000	823304040	9550	9570	9580	9550	172
698	20241220	094900	821658980	9580	9600	9600	9580	1330
699	20241220	094800	808904460	9590	9560	9600	9560	693
700	20241220	094700	802259840	9560	9590	9590	9560	43
701	20241220	094600	801847500	9590	9560	9590	9550	237
702	20241220	094500	799579420	9590	9590	9590	9570	154
703	20241220	094400	798103480	9550	9580	9580	9550	64
704	20241220	094300	797492250	9540	9560	9570	9540	2134
705	20241220	094200	777070290	9570	9560	9570	9540	3013
706	20241220	094100	748295840	9550	9580	9580	9550	11
707	20241220	094000	748190520	9550	9590	9590	9550	3939
708	20241220	093900	710421210	9590	9590	9590	9590	5504
709	20241220	093800	657637850	9590	9590	9590	9550	154
710	20241220	093700	656161450	9590	9580	9590	9580	205
711	20241220	093600	654197350	9580	9570	9580	9550	89
712	20241220	093500	653345090	9570	9570	9570	9560	14
713	20241220	093400	653211130	9560	9580	9580	9530	206
714	20241220	093300	651241790	9580	9520	9580	9520	674
715	20241220	093200	644789370	9560	9500	9570	9500	33
716	20241220	093100	644473720	9540	9500	9540	9490	1504
717	20241220	093000	630138140	9490	9510	9510	9490	1065
718	20241220	092900	620020480	9500	9540	9540	9500	1042
719	20241220	092800	610120620	9540	9520	9540	9500	2066
720	20241220	092700	590451220	9520	9500	9520	9490	658
721	20241220	092600	584198140	9500	9510	9510	9500	748
722	20241220	092500	577092060	9510	9520	9520	9500	3650
723	20241220	092400	542411950	9510	9550	9550	9510	1724
724	20241220	092300	526009650	9550	9520	9550	9510	443
725	20241220	092200	521791080	9520	9540	9560	9510	4693
726	20241220	092100	477108010	9540	9540	9560	9540	610
727	20241220	092000	471288170	9540	9570	9570	9540	273
728	20241220	091900	468683260	9530	9540	9540	9530	778
729	20241220	091800	461268740	9540	9550	9550	9510	526
730	20241220	091700	456255250	9600	9600	9620	9500	7976
731	20241220	091600	380184700	9600	9620	9620	9600	3262
732	20241220	091500	348840680	9640	9650	9650	9620	1198
733	20241220	091400	337307370	9640	9660	9670	9640	5286
734	20241220	091300	286293020	9650	9650	9660	9650	6477
735	20241220	091200	223788770	9650	9690	9690	9650	1032
736	20241220	091100	213827970	9660	9690	9690	9650	5078
737	20241220	091000	164739920	9680	9690	9710	9680	66
738	20241220	090900	164100330	9680	9720	9720	9680	2336
739	20241220	090800	141463980	9720	9730	9740	9720	396
740	20241220	090700	137611650	9720	9770	9770	9720	99
741	20241220	090600	136649220	9770	9700	9770	9700	706
742	20241220	090500	129797040	9700	9730	9730	9700	2091
743	20241220	090400	109503520	9730	9770	9780	9720	5492
744	20241220	090300	55968130	9770	9830	9840	9760	2643
745	20241220	090200	30135720	9830	9790	9830	9790	51
746	20241220	090100	29636390	9790	9800	9820	9780	1355
747	20241220	090000	16350180	9800	9780	9800	9770	1672