KissMeData/457370/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	215100	2267074230	8860	8860	8860	8860	1676
3	20241210	215000	2267074230	8860	8860	8860	8860	0
4	20241210	214900	2267074230	8860	8860	8860	8860	0
5	20241210	214800	2267074230	8860	8860	8860	8860	0
6	20241210	214700	2267074230	8860	8860	8860	8860	0
7	20241210	214600	2267074230	8860	8860	8860	8860	0
8	20241210	214500	2267074230	8860	8860	8860	8860	0
9	20241210	214400	2267074230	8860	8860	8860	8860	0
10	20241210	214300	2267074230	8860	8860	8860	8860	0
11	20241210	214200	2267074230	8860	8860	8860	8860	0
12	20241210	214100	2267074230	8860	8860	8860	8860	0
13	20241210	214000	2267074230	8860	8860	8860	8860	0
14	20241210	213900	2267074230	8860	8860	8860	8860	0
15	20241210	213800	2267074230	8860	8860	8860	8860	0
16	20241210	213700	2267074230	8860	8860	8860	8860	0
17	20241210	213600	2267074230	8860	8860	8860	8860	0
18	20241210	213500	2267074230	8860	8860	8860	8860	0
19	20241210	213400	2267074230	8860	8860	8860	8860	0
20	20241210	213300	2267074230	8860	8860	8860	8860	0
21	20241210	213200	2267074230	8860	8860	8860	8860	0
22	20241210	213100	2267074230	8860	8860	8860	8860	0
23	20241210	213000	2267074230	8860	8860	8860	8860	0
24	20241210	212900	2267074230	8860	8860	8860	8860	0
25	20241210	212800	2267074230	8860	8860	8860	8860	0
26	20241210	212700	2267074230	8860	8860	8860	8860	0
27	20241210	212600	2267074230	8860	8860	8860	8860	0
28	20241210	212500	2267074230	8860	8860	8860	8860	0
29	20241210	212400	2267074230	8860	8860	8860	8860	0
30	20241210	212300	2267074230	8860	8860	8860	8860	0
31	20241210	212200	2267074230	8860	8860	8860	8860	0
32	20241210	212100	2267074230	8860	8860	8860	8860	1676
33	20241210	212000	2267074230	8860	8860	8860	8860	0
34	20241210	211900	2267074230	8860	8860	8860	8860	0
35	20241210	211800	2267074230	8860	8860	8860	8860	0
36	20241210	211700	2267074230	8860	8860	8860	8860	0
37	20241210	211600	2267074230	8860	8860	8860	8860	0
38	20241210	211500	2267074230	8860	8860	8860	8860	0
39	20241210	211400	2267074230	8860	8860	8860	8860	0
40	20241210	211300	2267074230	8860	8860	8860	8860	0
41	20241210	211200	2267074230	8860	8860	8860	8860	0
42	20241210	211100	2267074230	8860	8860	8860	8860	0
43	20241210	211000	2267074230	8860	8860	8860	8860	0
44	20241210	210900	2267074230	8860	8860	8860	8860	0
45	20241210	210800	2267074230	8860	8860	8860	8860	0
46	20241210	210700	2267074230	8860	8860	8860	8860	0
47	20241210	210600	2267074230	8860	8860	8860	8860	0
48	20241210	210500	2267074230	8860	8860	8860	8860	0
49	20241210	210400	2267074230	8860	8860	8860	8860	0
50	20241210	210300	2267074230	8860	8860	8860	8860	0
51	20241210	210200	2267074230	8860	8860	8860	8860	0
52	20241210	210100	2267074230	8860	8860	8860	8860	0
53	20241210	210000	2267074230	8860	8860	8860	8860	0
54	20241210	205900	2267074230	8860	8860	8860	8860	0
55	20241210	205800	2267074230	8860	8860	8860	8860	0
56	20241210	205700	2267074230	8860	8860	8860	8860	0
57	20241210	205600	2267074230	8860	8860	8860	8860	0
58	20241210	205500	2267074230	8860	8860	8860	8860	0
59	20241210	205400	2267074230	8860	8860	8860	8860	0
60	20241210	205300	2267074230	8860	8860	8860	8860	0
61	20241210	205200	2267074230	8860	8860	8860	8860	0
62	20241210	205100	2267074230	8860	8860	8860	8860	1676
63	20241210	205000	2267074230	8860	8860	8860	8860	0
64	20241210	204900	2267074230	8860	8860	8860	8860	0
65	20241210	204800	2267074230	8860	8860	8860	8860	0
66	20241210	204700	2267074230	8860	8860	8860	8860	0
67	20241210	204600	2267074230	8860	8860	8860	8860	0
68	20241210	204500	2267074230	8860	8860	8860	8860	0
69	20241210	204400	2267074230	8860	8860	8860	8860	0
70	20241210	204300	2267074230	8860	8860	8860	8860	0
71	20241210	204200	2267074230	8860	8860	8860	8860	0
72	20241210	204100	2267074230	8860	8860	8860	8860	0
73	20241210	204000	2267074230	8860	8860	8860	8860	0
74	20241210	203900	2267074230	8860	8860	8860	8860	0
75	20241210	203800	2267074230	8860	8860	8860	8860	0
76	20241210	203700	2267074230	8860	8860	8860	8860	0
77	20241210	203600	2267074230	8860	8860	8860	8860	0
78	20241210	203500	2267074230	8860	8860	8860	8860	0
79	20241210	203400	2267074230	8860	8860	8860	8860	0
80	20241210	203300	2267074230	8860	8860	8860	8860	0
81	20241210	203200	2267074230	8860	8860	8860	8860	0
82	20241210	203100	2267074230	8860	8860	8860	8860	0
83	20241210	203000	2267074230	8860	8860	8860	8860	0
84	20241210	202900	2267074230	8860	8860	8860	8860	0
85	20241210	202800	2267074230	8860	8860	8860	8860	0
86	20241210	202700	2267074230	8860	8860	8860	8860	0
87	20241210	202600	2267074230	8860	8860	8860	8860	0
88	20241210	202500	2267074230	8860	8860	8860	8860	0
89	20241210	202400	2267074230	8860	8860	8860	8860	0
90	20241210	202300	2267074230	8860	8860	8860	8860	0
91	20241210	202200	2267074230	8860	8860	8860	8860	0
92	20241210	202100	2267074230	8860	8860	8860	8860	1676
93	20241210	202000	2267074230	8860	8860	8860	8860	0
94	20241210	201900	2267074230	8860	8860	8860	8860	0
95	20241210	201800	2267074230	8860	8860	8860	8860	0
96	20241210	201700	2267074230	8860	8860	8860	8860	0
97	20241210	201600	2267074230	8860	8860	8860	8860	0
98	20241210	201500	2267074230	8860	8860	8860	8860	0
99	20241210	201400	2267074230	8860	8860	8860	8860	0
100	20241210	201300	2267074230	8860	8860	8860	8860	0
101	20241210	201200	2267074230	8860	8860	8860	8860	0
102	20241210	201100	2267074230	8860	8860	8860	8860	0
103	20241210	201000	2267074230	8860	8860	8860	8860	0
104	20241210	200900	2267074230	8860	8860	8860	8860	0
105	20241210	200800	2267074230	8860	8860	8860	8860	0
106	20241210	200700	2267074230	8860	8860	8860	8860	0
107	20241210	200600	2267074230	8860	8860	8860	8860	0
108	20241210	200500	2267074230	8860	8860	8860	8860	0
109	20241210	200400	2267074230	8860	8860	8860	8860	0
110	20241210	200300	2267074230	8860	8860	8860	8860	0
111	20241210	200200	2267074230	8860	8860	8860	8860	0
112	20241210	200100	2267074230	8860	8860	8860	8860	0
113	20241210	200000	2267074230	8860	8860	8860	8860	0
114	20241210	195900	2267074230	8860	8860	8860	8860	0
115	20241210	195800	2267074230	8860	8860	8860	8860	0
116	20241210	195700	2267074230	8860	8860	8860	8860	0
117	20241210	195600	2267074230	8860	8860	8860	8860	0
118	20241210	195500	2267074230	8860	8860	8860	8860	0
119	20241210	195400	2267074230	8860	8860	8860	8860	0
120	20241210	195300	2267074230	8860	8860	8860	8860	0
121	20241210	195200	2267074230	8860	8860	8860	8860	0
122	20241210	195100	2267074230	8860	8860	8860	8860	1676
123	20241210	195000	2267074230	8860	8860	8860	8860	0
124	20241210	194900	2267074230	8860	8860	8860	8860	0
125	20241210	194800	2267074230	8860	8860	8860	8860	0
126	20241210	194700	2267074230	8860	8860	8860	8860	0
127	20241210	194600	2267074230	8860	8860	8860	8860	0
128	20241210	194500	2267074230	8860	8860	8860	8860	0
129	20241210	194400	2267074230	8860	8860	8860	8860	0
130	20241210	194300	2267074230	8860	8860	8860	8860	0
131	20241210	194200	2267074230	8860	8860	8860	8860	0
132	20241210	194100	2267074230	8860	8860	8860	8860	0
133	20241210	194000	2267074230	8860	8860	8860	8860	0
134	20241210	193900	2267074230	8860	8860	8860	8860	0
135	20241210	193800	2267074230	8860	8860	8860	8860	0
136	20241210	193700	2267074230	8860	8860	8860	8860	0
137	20241210	193600	2267074230	8860	8860	8860	8860	0
138	20241210	193500	2267074230	8860	8860	8860	8860	0
139	20241210	193400	2267074230	8860	8860	8860	8860	0
140	20241210	193300	2267074230	8860	8860	8860	8860	0
141	20241210	193200	2267074230	8860	8860	8860	8860	0
142	20241210	193100	2267074230	8860	8860	8860	8860	0
143	20241210	193000	2267074230	8860	8860	8860	8860	0
144	20241210	192900	2267074230	8860	8860	8860	8860	0
145	20241210	192800	2267074230	8860	8860	8860	8860	0
146	20241210	192700	2267074230	8860	8860	8860	8860	0
147	20241210	192600	2267074230	8860	8860	8860	8860	0
148	20241210	192500	2267074230	8860	8860	8860	8860	0
149	20241210	192400	2267074230	8860	8860	8860	8860	0
150	20241210	192300	2267074230	8860	8860	8860	8860	0
151	20241210	192200	2267074230	8860	8860	8860	8860	0
152	20241210	192100	2267074230	8860	8860	8860	8860	1676
153	20241210	192000	2267074230	8860	8860	8860	8860	0
154	20241210	191900	2267074230	8860	8860	8860	8860	0
155	20241210	191800	2267074230	8860	8860	8860	8860	0
156	20241210	191700	2267074230	8860	8860	8860	8860	0
157	20241210	191600	2267074230	8860	8860	8860	8860	0
158	20241210	191500	2267074230	8860	8860	8860	8860	0
159	20241210	191400	2267074230	8860	8860	8860	8860	0
160	20241210	191300	2267074230	8860	8860	8860	8860	0
161	20241210	191200	2267074230	8860	8860	8860	8860	0
162	20241210	191100	2267074230	8860	8860	8860	8860	0
163	20241210	191000	2267074230	8860	8860	8860	8860	0
164	20241210	190900	2267074230	8860	8860	8860	8860	0
165	20241210	190800	2267074230	8860	8860	8860	8860	0
166	20241210	190700	2267074230	8860	8860	8860	8860	0
167	20241210	190600	2267074230	8860	8860	8860	8860	0
168	20241210	190500	2267074230	8860	8860	8860	8860	0
169	20241210	190400	2267074230	8860	8860	8860	8860	0
170	20241210	190300	2267074230	8860	8860	8860	8860	0
171	20241210	190200	2267074230	8860	8860	8860	8860	0
172	20241210	190100	2267074230	8860	8860	8860	8860	0
173	20241210	190000	2267074230	8860	8860	8860	8860	0
174	20241210	185900	2267074230	8860	8860	8860	8860	0
175	20241210	185800	2267074230	8860	8860	8860	8860	0
176	20241210	185700	2267074230	8860	8860	8860	8860	0
177	20241210	185600	2267074230	8860	8860	8860	8860	0
178	20241210	185500	2267074230	8860	8860	8860	8860	0
179	20241210	185400	2267074230	8860	8860	8860	8860	0
180	20241210	185300	2267074230	8860	8860	8860	8860	0
181	20241210	185200	2267074230	8860	8860	8860	8860	0
182	20241210	185100	2267074230	8860	8860	8860	8860	1676
183	20241210	185000	2267074230	8860	8860	8860	8860	0
184	20241210	184900	2267074230	8860	8860	8860	8860	0
185	20241210	184800	2267074230	8860	8860	8860	8860	0
186	20241210	184700	2267074230	8860	8860	8860	8860	0
187	20241210	184600	2267074230	8860	8860	8860	8860	0
188	20241210	184500	2267074230	8860	8860	8860	8860	0
189	20241210	184400	2267074230	8860	8860	8860	8860	0
190	20241210	184300	2267074230	8860	8860	8860	8860	0
191	20241210	184200	2267074230	8860	8860	8860	8860	0
192	20241210	184100	2267074230	8860	8860	8860	8860	0
193	20241210	184000	2267074230	8860	8860	8860	8860	0
194	20241210	183900	2267074230	8860	8860	8860	8860	0
195	20241210	183800	2267074230	8860	8860	8860	8860	0
196	20241210	183700	2267074230	8860	8860	8860	8860	0
197	20241210	183600	2267074230	8860	8860	8860	8860	0
198	20241210	183500	2267074230	8860	8860	8860	8860	0
199	20241210	183400	2267074230	8860	8860	8860	8860	0
200	20241210	183300	2267074230	8860	8860	8860	8860	0
201	20241210	183200	2267074230	8860	8860	8860	8860	0
202	20241210	183100	2267074230	8860	8860	8860	8860	0
203	20241210	183000	2267074230	8860	8860	8860	8860	0
204	20241210	182900	2267074230	8860	8860	8860	8860	0
205	20241210	182800	2267074230	8860	8860	8860	8860	0
206	20241210	182700	2267074230	8860	8860	8860	8860	0
207	20241210	182600	2267074230	8860	8860	8860	8860	0
208	20241210	182500	2267074230	8860	8860	8860	8860	0
209	20241210	182400	2267074230	8860	8860	8860	8860	0
210	20241210	182300	2267074230	8860	8860	8860	8860	0
211	20241210	182200	2267074230	8860	8860	8860	8860	0
212	20241210	182100	2267074230	8860	8860	8860	8860	1676
213	20241210	182000	2267074230	8860	8860	8860	8860	0
214	20241210	181900	2267074230	8860	8860	8860	8860	0
215	20241210	181800	2267074230	8860	8860	8860	8860	0
216	20241210	181700	2267074230	8860	8860	8860	8860	0
217	20241210	181600	2267074230	8860	8860	8860	8860	0
218	20241210	181500	2267074230	8860	8860	8860	8860	0
219	20241210	181400	2267074230	8860	8860	8860	8860	0
220	20241210	181300	2267074230	8860	8860	8860	8860	0
221	20241210	181200	2267074230	8860	8860	8860	8860	0
222	20241210	181100	2267074230	8860	8860	8860	8860	0
223	20241210	181000	2267074230	8860	8860	8860	8860	0
224	20241210	180900	2267074230	8860	8860	8860	8860	0
225	20241210	180800	2267074230	8860	8860	8860	8860	0
226	20241210	180700	2267074230	8860	8860	8860	8860	0
227	20241210	180600	2267074230	8860	8860	8860	8860	0
228	20241210	180500	2267074230	8860	8860	8860	8860	0
229	20241210	180400	2267074230	8860	8860	8860	8860	0
230	20241210	180300	2267074230	8860	8860	8860	8860	0
231	20241210	180200	2267074230	8860	8860	8860	8860	0
232	20241210	180100	2267074230	8860	8860	8860	8860	0
233	20241210	180000	2267074230	8860	8860	8860	8860	0
234	20241210	175900	2267074230	8860	8860	8860	8860	0
235	20241210	175800	2267074230	8860	8860	8860	8860	0
236	20241210	175700	2267074230	8860	8860	8860	8860	0
237	20241210	175600	2267074230	8860	8860	8860	8860	0
238	20241210	175500	2267074230	8860	8860	8860	8860	0
239	20241210	175400	2267074230	8860	8860	8860	8860	0
240	20241210	175300	2267074230	8860	8860	8860	8860	0
241	20241210	175200	2267074230	8860	8860	8860	8860	0
242	20241210	175100	2267074230	8860	8860	8860	8860	1676
243	20241210	175000	2267074230	8860	8860	8860	8860	0
244	20241210	174900	2267074230	8860	8860	8860	8860	0
245	20241210	174800	2267074230	8860	8860	8860	8860	0
246	20241210	174700	2267074230	8860	8860	8860	8860	0
247	20241210	174600	2267074230	8860	8860	8860	8860	0
248	20241210	174500	2267074230	8860	8860	8860	8860	0
249	20241210	174400	2267074230	8860	8860	8860	8860	0
250	20241210	174300	2267074230	8860	8860	8860	8860	0
251	20241210	174200	2267074230	8860	8860	8860	8860	0
252	20241210	174100	2267074230	8860	8860	8860	8860	0
253	20241210	174000	2267074230	8860	8860	8860	8860	0
254	20241210	173900	2267074230	8860	8860	8860	8860	0
255	20241210	173800	2267074230	8860	8860	8860	8860	0
256	20241210	173700	2267074230	8860	8860	8860	8860	0
257	20241210	173600	2267074230	8860	8860	8860	8860	0
258	20241210	173500	2267074230	8860	8860	8860	8860	0
259	20241210	173400	2267074230	8860	8860	8860	8860	0
260	20241210	173300	2267074230	8860	8860	8860	8860	0
261	20241210	173200	2267074230	8860	8860	8860	8860	0
262	20241210	173100	2267074230	8860	8860	8860	8860	0
263	20241210	173000	2267074230	8860	8860	8860	8860	0
264	20241210	172900	2267074230	8860	8860	8860	8860	0
265	20241210	172800	2267074230	8860	8860	8860	8860	0
266	20241210	172700	2267074230	8860	8860	8860	8860	0
267	20241210	172600	2267074230	8860	8860	8860	8860	0
268	20241210	172500	2267074230	8860	8860	8860	8860	0
269	20241210	172400	2267074230	8860	8860	8860	8860	0
270	20241210	172300	2267074230	8860	8860	8860	8860	0
271	20241210	172200	2267074230	8860	8860	8860	8860	0
272	20241210	172100	2267074230	8860	8860	8860	8860	1676
273	20241210	172000	2267074230	8860	8860	8860	8860	0
274	20241210	171900	2267074230	8860	8860	8860	8860	0
275	20241210	171800	2267074230	8860	8860	8860	8860	0
276	20241210	171700	2267074230	8860	8860	8860	8860	0
277	20241210	171600	2267074230	8860	8860	8860	8860	0
278	20241210	171500	2267074230	8860	8860	8860	8860	0
279	20241210	171400	2267074230	8860	8860	8860	8860	0
280	20241210	171300	2267074230	8860	8860	8860	8860	0
281	20241210	171200	2267074230	8860	8860	8860	8860	0
282	20241210	171100	2267074230	8860	8860	8860	8860	0
283	20241210	171000	2267074230	8860	8860	8860	8860	0
284	20241210	170900	2267074230	8860	8860	8860	8860	0
285	20241210	170800	2267074230	8860	8860	8860	8860	0
286	20241210	170700	2267074230	8860	8860	8860	8860	0
287	20241210	170600	2267074230	8860	8860	8860	8860	0
288	20241210	170500	2267074230	8860	8860	8860	8860	0
289	20241210	170400	2267074230	8860	8860	8860	8860	0
290	20241210	170300	2267074230	8860	8860	8860	8860	0
291	20241210	170200	2267074230	8860	8860	8860	8860	0
292	20241210	170100	2267074230	8860	8860	8860	8860	0
293	20241210	170000	2267074230	8860	8860	8860	8860	0
294	20241210	165900	2267074230	8860	8860	8860	8860	0
295	20241210	165800	2267074230	8860	8860	8860	8860	0
296	20241210	165700	2267074230	8860	8860	8860	8860	0
297	20241210	165600	2267074230	8860	8860	8860	8860	0
298	20241210	165500	2267074230	8860	8860	8860	8860	0
299	20241210	165400	2267074230	8860	8860	8860	8860	0
300	20241210	165300	2267074230	8860	8860	8860	8860	0
301	20241210	165200	2267074230	8860	8860	8860	8860	0
302	20241210	165100	2267074230	8860	8860	8860	8860	1676
303	20241210	165000	2267074230	8860	8860	8860	8860	0
304	20241210	164900	2267074230	8860	8860	8860	8860	0
305	20241210	164800	2267074230	8860	8860	8860	8860	0
306	20241210	164700	2267074230	8860	8860	8860	8860	0
307	20241210	164600	2267074230	8860	8860	8860	8860	0
308	20241210	164500	2267074230	8860	8860	8860	8860	0
309	20241210	164400	2267074230	8860	8860	8860	8860	0
310	20241210	164300	2267074230	8860	8860	8860	8860	0
311	20241210	164200	2267074230	8860	8860	8860	8860	0
312	20241210	164100	2267074230	8860	8860	8860	8860	0
313	20241210	164000	2267074230	8860	8860	8860	8860	0
314	20241210	163900	2267074230	8860	8860	8860	8860	0
315	20241210	163800	2267074230	8860	8860	8860	8860	0
316	20241210	163700	2267074230	8860	8860	8860	8860	0
317	20241210	163600	2267074230	8860	8860	8860	8860	0
318	20241210	163500	2267074230	8860	8860	8860	8860	0
319	20241210	163400	2267074230	8860	8860	8860	8860	0
320	20241210	163300	2267074230	8860	8860	8860	8860	0
321	20241210	163200	2267074230	8860	8860	8860	8860	0
322	20241210	163100	2267074230	8860	8860	8860	8860	0
323	20241210	163000	2267074230	8860	8860	8860	8860	0
324	20241210	162900	2267074230	8860	8860	8860	8860	0
325	20241210	162800	2267074230	8860	8860	8860	8860	0
326	20241210	162700	2267074230	8860	8860	8860	8860	0
327	20241210	162600	2267074230	8860	8860	8860	8860	0
328	20241210	162500	2267074230	8860	8860	8860	8860	0
329	20241210	162400	2267074230	8860	8860	8860	8860	0
330	20241210	162300	2267074230	8860	8860	8860	8860	0
331	20241210	162200	2267074230	8860	8860	8860	8860	0
332	20241210	162100	2267074230	8860	8860	8860	8860	1676
333	20241210	162000	2267074230	8860	8860	8860	8860	0
334	20241210	161900	2267074230	8860	8860	8860	8860	0
335	20241210	161800	2267074230	8860	8860	8860	8860	0
336	20241210	161700	2267074230	8860	8860	8860	8860	0
337	20241210	161600	2267074230	8860	8860	8860	8860	0
338	20241210	161500	2267074230	8860	8860	8860	8860	0
339	20241210	161400	2267074230	8860	8860	8860	8860	0
340	20241210	161300	2267074230	8860	8860	8860	8860	0
341	20241210	161200	2267074230	8860	8860	8860	8860	0
342	20241210	161100	2267074230	8860	8860	8860	8860	0
343	20241210	161000	2267074230	8860	8860	8860	8860	0
344	20241210	160900	2267074230	8860	8860	8860	8860	0
345	20241210	160800	2267074230	8860	8860	8860	8860	0
346	20241210	160700	2267074230	8860	8860	8860	8860	0
347	20241210	160600	2267074230	8860	8860	8860	8860	0
348	20241210	160500	2267074230	8860	8860	8860	8860	0
349	20241210	160400	2267074230	8860	8860	8860	8860	0
350	20241210	160300	2267074230	8860	8860	8860	8860	0
351	20241210	160200	2267074230	8860	8860	8860	8860	0
352	20241210	160100	2267074230	8860	8860	8860	8860	0
353	20241210	160000	2267074230	8860	8860	8860	8860	0
354	20241210	155900	2267074230	8860	8860	8860	8860	0
355	20241210	155800	2267074230	8860	8860	8860	8860	0
356	20241210	155700	2267074230	8860	8860	8860	8860	0
357	20241210	155600	2267074230	8860	8860	8860	8860	0
358	20241210	155500	2267074230	8860	8860	8860	8860	0
359	20241210	155400	2267074230	8860	8860	8860	8860	0
360	20241210	155300	2267074230	8860	8860	8860	8860	0
361	20241210	155200	2267074230	8860	8860	8860	8860	0
362	20241210	155100	2267074230	8860	8860	8860	8860	1676
363	20241210	155000	2267074230	8860	8860	8860	8860	0
364	20241210	154900	2267074230	8860	8860	8860	8860	0
365	20241210	154800	2267074230	8860	8860	8860	8860	0
366	20241210	154700	2267074230	8860	8860	8860	8860	0
367	20241210	154600	2267074230	8860	8860	8860	8860	0
368	20241210	154500	2267074230	8860	8860	8860	8860	0
369	20241210	154400	2267074230	8860	8860	8860	8860	0
370	20241210	154300	2267074230	8860	8860	8860	8860	0
371	20241210	154200	2267074230	8860	8860	8860	8860	0
372	20241210	154100	2267074230	8860	8860	8860	8860	0
373	20241210	154000	2267074230	8860	8860	8860	8860	0
374	20241210	153900	2267074230	8860	8860	8860	8860	0
375	20241210	153800	2267074230	8860	8860	8860	8860	0
376	20241210	153700	2267074230	8860	8860	8860	8860	0
377	20241210	153600	2267074230	8860	8860	8860	8860	0
378	20241210	153500	2267074230	8860	8860	8860	8860	0
379	20241210	153400	2267074230	8860	8860	8860	8860	0
380	20241210	153300	2267074230	8860	8860	8860	8860	0
381	20241210	153200	2267074230	8860	8860	8860	8860	0
382	20241210	153100	2267074230	8860	8860	8860	8860	0
383	20241210	153000	2267074230	8860	8860	8860	8860	1676
384	20241210	152900	2252224870	8850	8850	8850	8850	0
385	20241210	152800	2252224870	8850	8850	8850	8850	0
386	20241210	152700	2252224870	8850	8850	8850	8850	0
387	20241210	152600	2252224870	8850	8850	8850	8850	0
388	20241210	152500	2252224870	8850	8850	8850	8850	0
389	20241210	152400	2252224870	8850	8850	8850	8850	0
390	20241210	152300	2252224870	8850	8850	8850	8850	0
391	20241210	152200	2252224870	8850	8850	8850	8850	0
392	20241210	152100	2252224870	8850	8850	8850	8850	0
393	20241210	152000	2252224870	8850	8850	8850	8850	0
394	20241210	151900	2252224870	8850	8850	8850	8810	4412
395	20241210	151800	2213349920	8840	8830	8840	8830	441
396	20241210	151700	2209454370	8850	8830	8850	8830	280
397	20241210	151600	2206978370	8850	8840	8850	8840	487
398	20241210	151500	2202668690	8820	8850	8850	8820	115
399	20241210	151400	2201654300	8860	8860	8860	8850	347
400	20241210	151300	2198580440	8850	8800	8850	8800	2181
401	20241210	151200	2179326410	8800	8810	8810	8780	1445
402	20241210	151100	2166607550	8810	8770	8810	8750	1156
403	20241210	151000	2156445840	8750	8800	8800	8750	3500
404	20241210	150900	2125727190	8790	8800	8800	8790	841
405	20241210	150800	2118329250	8840	8840	8840	8840	1
406	20241210	150700	2118320410	8790	8840	8840	8790	1149
407	20241210	150600	2108214390	8810	8810	8810	8800	41
408	20241210	150500	2107853550	8810	8830	8830	8800	507
409	20241210	150400	2103386450	8830	8830	8830	8830	100
410	20241210	150300	2102503450	8840	8840	8840	8840	1
411	20241210	150200	2102494610	8820	8840	8840	8820	60
412	20241210	150100	2101965250	8840	8840	8840	8840	2
413	20241210	150000	2101947570	8840	8810	8840	8810	700
414	20241210	145900	2095774570	8840	8810	8840	8810	992
415	20241210	145800	2087029050	8840	8840	8840	8820	384
416	20241210	145700	2083641650	8830	8830	8830	8830	104
417	20241210	145600	2082723330	8830	8830	8840	8830	392
418	20241210	145500	2079260970	8840	8840	8840	8840	0
419	20241210	145400	2079260970	8840	8840	8840	8840	465
420	20241210	145300	2075150370	8840	8840	8840	8840	100
421	20241210	145200	2074266370	8830	8850	8850	8830	901
422	20241210	145100	2066304880	8870	8870	8870	8870	0
423	20241210	145000	2066304880	8870	8870	8870	8870	0
424	20241210	144900	2066304880	8870	8870	8870	8870	250
425	20241210	144800	2064087380	8870	8850	8870	8850	150
426	20241210	144700	2062759860	8850	8850	8850	8850	0
427	20241210	144600	2062759860	8850	8850	8850	8850	484
428	20241210	144500	2058476460	8850	8850	8850	8850	0
429	20241210	144400	2058476460	8850	8830	8850	8800	1933
430	20241210	144300	2041440270	8850	8830	8850	8830	50
431	20241210	144200	2040998440	8840	8840	8840	8810	1594
432	20241210	144100	2026944260	8850	8850	8850	8850	15
433	20241210	144000	2026811510	8850	8850	8850	8830	1561
434	20241210	143900	2013016600	8850	8850	8860	8850	310
435	20241210	143800	2010273090	8840	8850	8870	8820	1105
436	20241210	143700	2000519660	8840	8840	8840	8840	99
437	20241210	143600	1999644500	8850	8870	8870	8850	525
438	20241210	143500	1994993520	8870	8890	8890	8810	2815
439	20241210	143400	1970143800	8890	8900	8900	8890	4
440	20241210	143300	1970108220	8890	8880	8890	8880	13
441	20241210	143200	1969992670	8880	8880	8880	8880	2
442	20241210	143100	1969974910	8880	8890	8910	8880	15
443	20241210	143000	1969841640	8910	8910	8910	8880	613
444	20241210	142900	1964395810	8910	8930	8940	8910	135
445	20241210	142800	1963191200	8930	8900	8930	8830	10015
446	20241210	142700	1874155740	8900	8880	8900	8880	1651
447	20241210	142600	1859473230	8880	8870	8880	8870	14
448	20241210	142500	1859348950	8870	8870	8870	8870	450
449	20241210	142400	1855357450	8870	8880	8880	8870	14
450	20241210	142300	1855233260	8880	8860	8880	8860	571
451	20241210	142200	1850168120	8870	8880	8880	8860	144
452	20241210	142100	1848891320	8880	8870	8880	8860	1081
453	20241210	142000	1839298210	8860	8870	8870	8860	51
454	20241210	141900	1838846340	8870	8850	8870	8850	875
455	20241210	141800	1831101410	8850	8870	8870	8850	317
456	20241210	141700	1828293620	8870	8870	8870	8840	583
457	20241210	141600	1823137480	8870	8860	8870	8860	115
458	20241210	141500	1822118470	8860	8860	8860	8860	1
459	20241210	141400	1822109610	8840	8870	8870	8840	520
460	20241210	141300	1817510410	8870	8870	8870	8870	19
461	20241210	141200	1817341880	8870	8870	8870	8870	22
462	20241210	141100	1817146740	8870	8860	8870	8860	4
463	20241210	141000	1817111270	8870	8870	8870	8870	16
464	20241210	140900	1816969350	8840	8860	8860	8840	401
465	20241210	140800	1813424490	8840	8860	8860	8840	300
466	20241210	140700	1810772310	8860	8870	8870	8860	14
467	20241210	140600	1810648260	8870	8870	8870	8840	801
468	20241210	140500	1803546360	8870	8890	8890	8870	209
469	20241210	140400	1801692510	8870	8890	8900	8870	2543
470	20241210	140300	1779099850	8880	8880	8890	8880	442
471	20241210	140200	1775171600	8870	8870	8870	8870	6
472	20241210	140100	1775118380	8870	8870	8880	8870	654
473	20241210	140000	1769312780	8870	8870	8870	8870	0
474	20241210	135900	1769312780	8870	8870	8870	8870	20
475	20241210	135800	1769135380	8870	8870	8870	8870	51
476	20241210	135700	1768683010	8880	8870	8880	8870	687
477	20241210	135600	1762587850	8850	8860	8860	8850	119
478	20241210	135500	1761533530	8850	8850	8850	8850	0
479	20241210	135400	1761533530	8850	8850	8850	8850	259
480	20241210	135300	1759241380	8850	8850	8850	8850	2
481	20241210	135200	1759223680	8850	8820	8850	8810	303
482	20241210	135100	1756553690	8810	8820	8830	8810	800
483	20241210	135000	1749501890	8850	8850	8850	8850	2
484	20241210	134900	1749484190	8850	8820	8850	8810	53
485	20241210	134800	1749017210	8810	8810	8810	8810	0
486	20241210	134700	1749017210	8810	8830	8830	8810	1600
487	20241210	134600	1734907750	8870	8840	8870	8830	201
488	20241210	134500	1733131680	8830	8850	8850	8830	175
489	20241210	134400	1731584420	8870	8870	8870	8870	0
490	20241210	134300	1731584420	8870	8870	8870	8870	0
491	20241210	134200	1731584420	8870	8870	8880	8870	1091
492	20241210	134100	1721904560	8860	8850	8860	8850	172
493	20241210	134000	1720380690	8830	8840	8840	8830	100
494	20241210	133900	1719497490	8850	8850	8850	8850	20
495	20241210	133800	1719320490	8860	8840	8860	8840	414
496	20241210	133700	1715658970	8840	8840	8840	8840	17
497	20241210	133600	1715508690	8810	8810	8810	8810	35
498	20241210	133500	1715200340	8850	8850	8850	8850	0
499	20241210	133400	1715200340	8850	8850	8850	8850	1
500	20241210	133300	1715191490	8800	8840	8840	8800	648
501	20241210	133200	1709487120	8810	8840	8840	8810	870
502	20241210	133100	1701800820	8840	8840	8850	8840	95
503	20241210	133000	1700960740	8840	8840	8840	8840	0
504	20241210	132900	1700960740	8840	8790	8840	8790	345
505	20241210	132800	1697911590	8790	8800	8800	8790	734
506	20241210	132700	1691458730	8800	8800	8800	8800	101
507	20241210	132600	1690569930	8800	8810	8810	8800	1510
508	20241210	132500	1677273130	8860	8860	8860	8860	1
509	20241210	132400	1677264270	8810	8830	8830	8810	675
510	20241210	132300	1671312610	8860	8860	8860	8860	0
511	20241210	132200	1671312610	8860	8860	8860	8860	1
512	20241210	132100	1671303750	8830	8840	8840	8830	300
513	20241210	132000	1668654310	8830	8830	8830	8830	0
514	20241210	131900	1668654310	8830	8830	8830	8830	0
515	20241210	131800	1668654310	8830	8830	8830	8830	0
516	20241210	131700	1668654310	8830	8840	8840	8830	303
517	20241210	131600	1665978320	8830	8830	8830	8830	0
518	20241210	131500	1665978320	8830	8830	8830	8830	0
519	20241210	131400	1665978320	8830	8830	8830	8830	128
520	20241210	131300	1664848080	8830	8860	8860	8830	400
521	20241210	131200	1661315200	8870	8870	8870	8870	0
522	20241210	131100	1661315200	8870	8870	8870	8870	40
523	20241210	131000	1660960400	8880	8870	8880	8870	112
524	20241210	130900	1659966870	8870	8830	8870	8830	1067
525	20241210	130800	1650531760	8820	8830	8830	8820	40
526	20241210	130700	1650178760	8830	8830	8830	8830	0
527	20241210	130600	1650178760	8830	8830	8830	8830	30
528	20241210	130500	1649913860	8830	8830	8830	8830	100
529	20241210	130400	1649030860	8840	8840	8840	8840	1
530	20241210	130300	1649022020	8840	8820	8840	8820	2
531	20241210	130200	1649004360	8820	8830	8830	8820	51
532	20241210	130100	1648554170	8830	8840	8840	8830	101
533	20241210	130000	1647662330	8840	8840	8840	8840	10
534	20241210	125900	1647573930	8830	8830	8830	8830	110
535	20241210	125800	1646602630	8830	8830	8830	8830	100
536	20241210	125700	1645719630	8850	8850	8850	8850	3
537	20241210	125600	1645693080	8850	8850	8850	8850	0
538	20241210	125500	1645693080	8850	8850	8850	8850	0
539	20241210	125400	1645693080	8850	8830	8850	8800	381
540	20241210	125300	1642323160	8800	8830	8830	8800	1003
541	20241210	125200	1633488470	8830	8830	8830	8830	120
542	20241210	125100	1632428870	8830	8820	8830	8810	263
543	20241210	125000	1630108980	8820	8820	8820	8820	0
544	20241210	124900	1630108980	8820	8810	8820	8810	130
545	20241210	124800	1628963380	8830	8830	8830	8830	0
546	20241210	124700	1628963380	8830	8830	8830	8830	1
547	20241210	124600	1628954550	8800	8800	8800	8800	0
548	20241210	124500	1628954550	8800	8810	8810	8800	281
549	20241210	124400	1626480740	8810	8820	8820	8810	140
550	20241210	124300	1625246340	8830	8830	8830	8830	17
551	20241210	124200	1625096230	8830	8830	8840	8830	201
552	20241210	124100	1623321390	8810	8810	8810	8810	0
553	20241210	124000	1623321390	8810	8810	8810	8810	187
554	20241210	123900	1621673920	8810	8820	8820	8810	62
555	20241210	123800	1621127530	8820	8820	8820	8820	0
556	20241210	123700	1621127530	8820	8810	8890	8810	483
557	20241210	123600	1616849660	8880	8800	8880	8800	1295
558	20241210	123500	1605392140	8800	8780	8800	8780	329
559	20241210	123400	1602500220	8780	8780	8780	8780	0
560	20241210	123300	1602500220	8780	8780	8780	8780	30
561	20241210	123200	1602236820	8780	8760	8780	8760	947
562	20241210	123100	1593931100	8730	8750	8770	8730	735
563	20241210	123000	1587495140	8730	8730	8730	8730	1
564	20241210	122900	1587486410	8730	8740	8750	8730	395
565	20241210	122800	1584033740	8760	8740	8760	8740	545
566	20241210	122700	1579267080	8740	8750	8750	8730	509
567	20241210	122600	1574813720	8750	8750	8750	8750	0
568	20241210	122500	1574813720	8750	8750	8750	8750	121
569	20241210	122400	1573754970	8790	8790	8790	8780	61
570	20241210	122300	1573218930	8790	8790	8790	8790	5
571	20241210	122200	1573174980	8790	8720	8790	8720	23
572	20241210	122100	1572974210	8720	8750	8800	8700	1883
573	20241210	122000	1556524050	8760	8800	8800	8760	399
574	20241210	121900	1553028610	8770	8770	8780	8770	210
575	20241210	121800	1551186730	8800	8800	8800	8770	222
576	20241210	121700	1549233640	8760	8760	8760	8760	25
577	20241210	121600	1549014640	8760	8820	8820	8760	231
578	20241210	121500	1546989570	8770	8810	8830	8770	405
579	20241210	121400	1543431320	8780	8810	8810	8780	2
580	20241210	121300	1543413730	8780	8810	8810	8780	101
581	20241210	121200	1542526920	8820	8790	8820	8790	11
582	20241210	121100	1542430200	8820	8820	8820	8820	44
583	20241210	121000	1542042120	8830	8810	8840	8790	772
584	20241210	120900	1535249150	8810	8840	8840	8810	1100
585	20241210	120800	1525553580	8910	8850	8910	8850	401
586	20241210	120700	1522004670	8860	8860	8860	8860	482
587	20241210	120600	1517734150	8910	8900	8910	8880	1457
588	20241210	120500	1504775960	8900	8900	8900	8900	1100
589	20241210	120400	1494985960	8910	8910	8910	8910	5
590	20241210	120300	1494941410	8920	8920	8920	8920	0
591	20241210	120200	1494941410	8920	8920	8920	8920	3
592	20241210	120100	1494914650	8920	8920	8920	8920	340
593	20241210	120000	1491881850	8930	8930	8930	8930	601
594	20241210	115900	1486514920	8900	8900	8900	8900	0
595	20241210	115800	1486514920	8900	8830	8900	8830	2205
596	20241210	115700	1466928460	8830	8800	8830	8800	553
597	20241210	115600	1462061940	8840	8820	8840	8800	3184
598	20241210	115500	1434024460	8820	8830	8870	8820	436
599	20241210	115400	1430175630	8830	8840	8860	8830	219
600	20241210	115300	1428239960	8840	8850	8850	8840	1398
601	20241210	115200	1415880410	8860	8860	8860	8860	0
602	20241210	115100	1415880410	8860	8870	8870	8860	51
603	20241210	115000	1415428190	8880	8890	8890	8880	111
604	20241210	114900	1414441510	8880	8890	8890	8880	250
605	20241210	114800	1412219220	8880	8880	8890	8880	98
606	20241210	114700	1411348940	8880	8890	8890	8880	2
607	20241210	114600	1411331170	8850	8870	8870	8850	384
608	20241210	114500	1407931890	8900	8900	8900	8900	0
609	20241210	114400	1407931890	8900	8900	8900	8900	2
610	20241210	114300	1407914090	8880	8880	8880	8880	124
611	20241210	114200	1406812970	8880	8880	8880	8880	44
612	20241210	114100	1406422250	8870	8870	8870	8870	0
613	20241210	114000	1406422250	8870	8900	8900	8870	337
614	20241210	113900	1403428170	8900	8900	8900	8860	503
615	20241210	113800	1398956970	8890	8890	8890	8890	110
616	20241210	113700	1397979070	8860	8860	8860	8860	30
617	20241210	113600	1397713270	8850	8840	8890	8840	283
618	20241210	113500	1395204100	8880	8880	8880	8880	300
619	20241210	113400	1392540100	8880	8890	8890	8880	276
620	20241210	113300	1390089160	8830	8910	8910	8830	824
621	20241210	113200	1382790080	8880	8870	8880	8820	769
622	20241210	113100	1375992610	8840	8850	8850	8840	311
623	20241210	113000	1373242970	8840	8840	8840	8840	2
624	20241210	112900	1373225290	8890	8890	8890	8890	78
625	20241210	112800	1372531870	8890	8830	8890	8820	373
626	20241210	112700	1369235310	8890	8860	8890	8800	2365
627	20241210	112600	1348296790	8850	8870	8870	8840	118
628	20241210	112500	1347252570	8900	8900	8900	8900	0
629	20241210	112400	1347252570	8900	8900	8900	8900	84
630	20241210	112300	1346504970	8920	8920	8920	8920	1
631	20241210	112200	1346496050	8920	8920	8920	8920	0
632	20241210	112100	1346496050	8920	8920	8920	8920	36
633	20241210	112000	1346174930	8930	8880	8940	8880	1604
634	20241210	111900	1331868670	8870	8860	8870	8860	463
635	20241210	111800	1327764420	8880	8880	8880	8880	0
636	20241210	111700	1327764420	8880	8880	8880	8880	1
637	20241210	111600	1327755540	8830	8880	8880	8830	312
638	20241210	111500	1325000030	8890	8860	8900	8810	2728
639	20241210	111400	1300898940	8860	8870	8880	8860	1232
640	20241210	111300	1289973160	8870	8940	8940	8870	152
641	20241210	111200	1288623020	8890	8890	8890	8890	200
642	20241210	111100	1286845020	8950	8950	8950	8950	1069
643	20241210	111000	1277277470	8960	8900	8960	8900	101
644	20241210	110900	1276378510	8960	8900	8960	8900	101
645	20241210	110800	1275479550	8900	8900	8900	8880	503
646	20241210	110700	1271012770	8880	8880	8880	8880	1
647	20241210	110600	1271003890	8900	8900	8900	8890	885
648	20241210	110500	1263127560	8890	8940	8940	8890	3692
649	20241210	110400	1230267210	8920	8930	8930	8910	200
650	20241210	110300	1228484130	8970	8960	8970	8960	4
651	20241210	110200	1228448280	8920	8950	8950	8920	710
652	20241210	110100	1222106680	8970	8980	8980	8970	239
653	20241210	110000	1219962490	8980	8980	8980	8980	56
654	20241210	105900	1219459610	8980	8980	8980	8980	44
655	20241210	105800	1219064490	8980	9000	9000	8960	102
656	20241210	105700	1218147530	9000	9000	9000	9000	102
657	20241210	105600	1217229530	9010	9000	9010	9000	51
658	20241210	105500	1216770520	9010	9010	9010	9010	0
659	20241210	105400	1216770520	9010	9000	9010	8990	2453
660	20241210	105300	1194697350	8990	9000	9000	8990	428
661	20241210	105200	1190848630	9000	9000	9000	9000	58
662	20241210	105100	1190326630	8970	8980	8990	8970	222
663	20241210	105000	1188332600	8980	8980	8980	8980	3
664	20241210	104900	1188305660	8990	8950	8990	8950	201
665	20241210	104800	1186506670	8950	9000	9000	8950	681
666	20241210	104700	1180403970	8990	8980	8990	8980	581
667	20241210	104600	1175180810	8950	8990	8990	8950	1165
668	20241210	104500	1164713690	8960	8960	8960	8960	222
669	20241210	104400	1162724570	9010	8990	9010	8950	1181
670	20241210	104300	1152096360	9000	8970	9000	8970	2002
671	20241210	104200	1134096050	8970	8940	8980	8940	1912
672	20241210	104100	1116959400	8940	8940	8940	8940	3
673	20241210	104000	1116932580	8940	8930	8940	8930	49
674	20241210	103900	1116495000	8930	8900	8940	8900	1129
675	20241210	103800	1106418830	8910	8930	8930	8910	875
676	20241210	103700	1098622320	8950	8940	8950	8940	10
677	20241210	103600	1098532830	8950	8930	8950	8930	784
678	20241210	103500	1091526300	8930	8930	8930	8930	60
679	20241210	103400	1090990500	8940	8940	8940	8940	89
680	20241210	103300	1090194840	8890	8940	8940	8880	513
681	20241210	103200	1085609280	8940	8890	8940	8880	698
682	20241210	103100	1079410090	8940	8900	8940	8890	961
683	20241210	103000	1070866380	8940	8940	8940	8940	0
684	20241210	102900	1070866380	8940	8940	8940	8940	3
685	20241210	102800	1070839560	8880	8920	8920	8880	110
686	20241210	102700	1069861560	8920	8950	8950	8920	199
687	20241210	102600	1068086270	8940	8950	8950	8940	5
688	20241210	102500	1068041560	8960	8960	8970	8960	247
689	20241210	102400	1065828430	8980	8980	8980	8980	0
690	20241210	102300	1065828430	8980	8970	8980	8970	200
691	20241210	102200	1064032530	8980	8970	8980	8970	83
692	20241210	102100	1063287480	8970	8970	8970	8970	148
693	20241210	102000	1061959920	8960	8950	8990	8950	1293
694	20241210	101900	1050358670	8950	8950	8950	8950	152
695	20241210	101800	1048998270	8950	8900	8950	8900	1362
696	20241210	101700	1036817970	8910	8930	8930	8910	4
697	20241210	101600	1036782290	8930	8920	8930	8920	346
698	20241210	101500	1033694740	8920	8920	8920	8920	0
699	20241210	101400	1033694740	8920	8920	8920	8920	10
700	20241210	101300	1033605540	8940	8940	8940	8940	1
701	20241210	101200	1033596600	8910	8910	8940	8910	33
702	20241210	101100	1033302540	8880	8880	8880	8880	136
703	20241210	101000	1032094860	8880	8880	8880	8880	367
704	20241210	100900	1028835900	8880	8900	8900	8880	608
705	20241210	100800	1023435780	8910	8910	8910	8910	526
706	20241210	100700	1018749120	8950	8950	8950	8950	3
707	20241210	100600	1018722270	8950	8960	8960	8950	402
708	20241210	100500	1015124130	8950	8950	8960	8950	946
709	20241210	100400	1006657070	8950	8930	8950	8930	1412
710	20241210	100300	994038860	8930	8910	8930	8910	293
711	20241210	100200	991424560	8880	8880	8890	8880	203
712	20241210	100100	989621550	8840	8870	8880	8840	601
713	20241210	100000	984293470	8880	8880	8880	8880	33
714	20241210	095900	984000430	8880	8880	8880	8880	2
715	20241210	095800	983982670	8830	8830	8840	8830	91
716	20241210	095700	983178710	8840	8840	8840	8800	5100
717	20241210	095600	938212980	8830	8840	8840	8830	100
718	20241210	095500	937329870	8820	8870	8870	8820	7035
719	20241210	095400	875218790	8860	8870	8870	8860	1177
720	20241210	095300	864787220	8860	8890	8890	8860	1781
721	20241210	095200	848971910	8890	8920	8920	8890	302
722	20241210	095100	846284780	8920	8890	8940	8890	86
723	20241210	095000	845516720	8930	8930	8930	8930	1001
724	20241210	094900	836577790	8930	8940	8940	8930	14
725	20241210	094800	836452690	8930	8890	8930	8890	401
726	20241210	094700	832872940	8890	8890	8890	8890	100
727	20241210	094600	831983940	8890	8890	8890	8890	15
728	20241210	094500	831850590	8920	8900	8920	8890	599
729	20241210	094400	826513690	8880	8900	8900	8880	322
730	20241210	094300	823653430	8910	8910	8910	8910	1
731	20241210	094200	823644520	8880	8880	8880	8880	28
732	20241210	094100	823395880	8870	8880	8880	8870	3
733	20241210	094000	823369260	8870	8880	8880	8870	795
734	20241210	093900	816314660	8880	8880	8880	8880	1
735	20241210	093800	816305780	8880	8880	8880	8880	134
736	20241210	093700	815115860	8880	8880	8880	8880	1062
737	20241210	093600	805685300	8880	8880	8930	8880	105
738	20241210	093500	804751400	8880	8900	8940	8880	1136
739	20241210	093400	794646090	8900	8900	8900	8900	3252
740	20241210	093300	765703290	8900	8920	8940	8900	3557
741	20241210	093200	734020940	8940	8950	8950	8930	414
742	20241210	093100	730321040	8950	8940	8950	8940	15
743	20241210	093000	730186890	8920	8940	8970	8920	1024
744	20241210	092900	721041250	8940	8960	8970	8940	574
745	20241210	092800	715901530	8940	8960	8960	8920	398
746	20241210	092700	712346730	8920	8980	8980	8920	424
747	20241210	092600	708552190	8990	8960	8990	8960	2238
748	20241210	092500	688468330	8960	8950	8960	8900	987
749	20241210	092400	679640380	8940	8920	8940	8900	3011
750	20241210	092300	652781200	8920	8900	8920	8900	466
751	20241210	092200	648633400	8900	8900	8950	8900	1482
752	20241210	092100	635411040	8900	8890	8930	8890	322
753	20241210	092000	632542950	8890	8920	8920	8890	1221
754	20241210	091900	621668440	8980	8970	9000	8910	4344
755	20241210	091800	582709970	8980	8910	9000	8900	4496
756	20241210	091700	542382780	8930	8930	8930	8890	932
757	20241210	091600	534073150	8920	8900	8920	8870	1263
758	20241210	091500	522842860	8900	8940	8940	8890	2141
759	20241210	091400	503762100	8950	8860	8950	8850	6055
760	20241210	091300	449787300	8850	8820	8860	8820	1243
761	20241210	091200	438800660	8820	8780	8840	8780	3523
762	20241210	091100	407731680	8780	8810	8810	8740	3912
763	20241210	091000	373332210	8810	8780	8810	8770	6286
764	20241210	090900	318032600	8780	8750	8780	8740	1656
765	20241210	090800	303516590	8740	8770	8770	8740	1186
766	20241210	090700	293127280	8770	8770	8780	8760	2301
767	20241210	090600	272947670	8760	8740	8760	8700	6943
768	20241210	090500	212358860	8740	8640	8740	8630	3701
769	20241210	090400	180095170	8630	8560	8700	8560	1572
770	20241210	090300	166576360	8560	8560	8560	8540	759
771	20241210	090200	160090030	8560	8580	8650	8530	5586
772	20241210	090100	112121820	8580	8520	8600	8470	5524
773	20241210	090000	65150870	8510	8420	8520	8420	7666