KissMeData/457370/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	214700	1567639080	9240	9240	9240	9240	5542
3	20241216	214600	1567639080	9240	9240	9240	9240	0
4	20241216	214500	1567639080	9240	9240	9240	9240	0
5	20241216	214400	1567639080	9240	9240	9240	9240	0
6	20241216	214300	1567639080	9240	9240	9240	9240	0
7	20241216	214200	1567639080	9240	9240	9240	9240	0
8	20241216	214100	1567639080	9240	9240	9240	9240	0
9	20241216	214000	1567639080	9240	9240	9240	9240	0
10	20241216	213900	1567639080	9240	9240	9240	9240	0
11	20241216	213800	1567639080	9240	9240	9240	9240	0
12	20241216	213700	1567639080	9240	9240	9240	9240	0
13	20241216	213600	1567639080	9240	9240	9240	9240	0
14	20241216	213500	1567639080	9240	9240	9240	9240	0
15	20241216	213400	1567639080	9240	9240	9240	9240	0
16	20241216	213300	1567639080	9240	9240	9240	9240	0
17	20241216	213200	1567639080	9240	9240	9240	9240	0
18	20241216	213100	1567639080	9240	9240	9240	9240	0
19	20241216	213000	1567639080	9240	9240	9240	9240	0
20	20241216	212900	1567639080	9240	9240	9240	9240	0
21	20241216	212800	1567639080	9240	9240	9240	9240	0
22	20241216	212700	1567639080	9240	9240	9240	9240	0
23	20241216	212600	1567639080	9240	9240	9240	9240	0
24	20241216	212500	1567639080	9240	9240	9240	9240	0
25	20241216	212400	1567639080	9240	9240	9240	9240	0
26	20241216	212300	1567639080	9240	9240	9240	9240	0
27	20241216	212200	1567639080	9240	9240	9240	9240	0
28	20241216	212100	1567639080	9240	9240	9240	9240	0
29	20241216	212000	1567639080	9240	9240	9240	9240	0
30	20241216	211900	1567639080	9240	9240	9240	9240	0
31	20241216	211800	1567639080	9240	9240	9240	9240	0
32	20241216	211700	1567639080	9240	9240	9240	9240	5542
33	20241216	211600	1567639080	9240	9240	9240	9240	0
34	20241216	211500	1567639080	9240	9240	9240	9240	0
35	20241216	211400	1567639080	9240	9240	9240	9240	0
36	20241216	211300	1567639080	9240	9240	9240	9240	0
37	20241216	211200	1567639080	9240	9240	9240	9240	0
38	20241216	211100	1567639080	9240	9240	9240	9240	0
39	20241216	211000	1567639080	9240	9240	9240	9240	0
40	20241216	210900	1567639080	9240	9240	9240	9240	0
41	20241216	210800	1567639080	9240	9240	9240	9240	0
42	20241216	210700	1567639080	9240	9240	9240	9240	0
43	20241216	210600	1567639080	9240	9240	9240	9240	0
44	20241216	210500	1567639080	9240	9240	9240	9240	0
45	20241216	210400	1567639080	9240	9240	9240	9240	0
46	20241216	210300	1567639080	9240	9240	9240	9240	0
47	20241216	210200	1567639080	9240	9240	9240	9240	0
48	20241216	210100	1567639080	9240	9240	9240	9240	0
49	20241216	210000	1567639080	9240	9240	9240	9240	0
50	20241216	205900	1567639080	9240	9240	9240	9240	0
51	20241216	205800	1567639080	9240	9240	9240	9240	0
52	20241216	205700	1567639080	9240	9240	9240	9240	0
53	20241216	205600	1567639080	9240	9240	9240	9240	0
54	20241216	205500	1567639080	9240	9240	9240	9240	0
55	20241216	205400	1567639080	9240	9240	9240	9240	0
56	20241216	205300	1567639080	9240	9240	9240	9240	0
57	20241216	205200	1567639080	9240	9240	9240	9240	0
58	20241216	205100	1567639080	9240	9240	9240	9240	0
59	20241216	205000	1567639080	9240	9240	9240	9240	0
60	20241216	204900	1567639080	9240	9240	9240	9240	0
61	20241216	204800	1567639080	9240	9240	9240	9240	0
62	20241216	204700	1567639080	9240	9240	9240	9240	5542
63	20241216	204600	1567639080	9240	9240	9240	9240	0
64	20241216	204500	1567639080	9240	9240	9240	9240	0
65	20241216	204400	1567639080	9240	9240	9240	9240	0
66	20241216	204300	1567639080	9240	9240	9240	9240	0
67	20241216	204200	1567639080	9240	9240	9240	9240	0
68	20241216	204100	1567639080	9240	9240	9240	9240	0
69	20241216	204000	1567639080	9240	9240	9240	9240	0
70	20241216	203900	1567639080	9240	9240	9240	9240	0
71	20241216	203800	1567639080	9240	9240	9240	9240	0
72	20241216	203700	1567639080	9240	9240	9240	9240	0
73	20241216	203600	1567639080	9240	9240	9240	9240	0
74	20241216	203500	1567639080	9240	9240	9240	9240	0
75	20241216	203400	1567639080	9240	9240	9240	9240	0
76	20241216	203300	1567639080	9240	9240	9240	9240	0
77	20241216	203200	1567639080	9240	9240	9240	9240	0
78	20241216	203100	1567639080	9240	9240	9240	9240	0
79	20241216	203000	1567639080	9240	9240	9240	9240	0
80	20241216	202900	1567639080	9240	9240	9240	9240	0
81	20241216	202800	1567639080	9240	9240	9240	9240	0
82	20241216	202700	1567639080	9240	9240	9240	9240	0
83	20241216	202600	1567639080	9240	9240	9240	9240	0
84	20241216	202500	1567639080	9240	9240	9240	9240	0
85	20241216	202400	1567639080	9240	9240	9240	9240	0
86	20241216	202300	1567639080	9240	9240	9240	9240	0
87	20241216	202200	1567639080	9240	9240	9240	9240	0
88	20241216	202100	1567639080	9240	9240	9240	9240	0
89	20241216	202000	1567639080	9240	9240	9240	9240	0
90	20241216	201900	1567639080	9240	9240	9240	9240	0
91	20241216	201800	1567639080	9240	9240	9240	9240	0
92	20241216	201700	1567639080	9240	9240	9240	9240	5542
93	20241216	201600	1567639080	9240	9240	9240	9240	0
94	20241216	201500	1567639080	9240	9240	9240	9240	0
95	20241216	201400	1567639080	9240	9240	9240	9240	0
96	20241216	201300	1567639080	9240	9240	9240	9240	0
97	20241216	201200	1567639080	9240	9240	9240	9240	0
98	20241216	201100	1567639080	9240	9240	9240	9240	0
99	20241216	201000	1567639080	9240	9240	9240	9240	0
100	20241216	200900	1567639080	9240	9240	9240	9240	0
101	20241216	200800	1567639080	9240	9240	9240	9240	0
102	20241216	200700	1567639080	9240	9240	9240	9240	0
103	20241216	200600	1567639080	9240	9240	9240	9240	0
104	20241216	200500	1567639080	9240	9240	9240	9240	0
105	20241216	200400	1567639080	9240	9240	9240	9240	0
106	20241216	200300	1567639080	9240	9240	9240	9240	0
107	20241216	200200	1567639080	9240	9240	9240	9240	0
108	20241216	200100	1567639080	9240	9240	9240	9240	0
109	20241216	200000	1567639080	9240	9240	9240	9240	0
110	20241216	195900	1567639080	9240	9240	9240	9240	0
111	20241216	195800	1567639080	9240	9240	9240	9240	0
112	20241216	195700	1567639080	9240	9240	9240	9240	0
113	20241216	195600	1567639080	9240	9240	9240	9240	0
114	20241216	195500	1567639080	9240	9240	9240	9240	0
115	20241216	195400	1567639080	9240	9240	9240	9240	0
116	20241216	195300	1567639080	9240	9240	9240	9240	0
117	20241216	195200	1567639080	9240	9240	9240	9240	0
118	20241216	195100	1567639080	9240	9240	9240	9240	0
119	20241216	195000	1567639080	9240	9240	9240	9240	0
120	20241216	194900	1567639080	9240	9240	9240	9240	0
121	20241216	194800	1567639080	9240	9240	9240	9240	0
122	20241216	194700	1567639080	9240	9240	9240	9240	5542
123	20241216	194600	1567639080	9240	9240	9240	9240	0
124	20241216	194500	1567639080	9240	9240	9240	9240	0
125	20241216	194400	1567639080	9240	9240	9240	9240	0
126	20241216	194300	1567639080	9240	9240	9240	9240	0
127	20241216	194200	1567639080	9240	9240	9240	9240	0
128	20241216	194100	1567639080	9240	9240	9240	9240	0
129	20241216	194000	1567639080	9240	9240	9240	9240	0
130	20241216	193900	1567639080	9240	9240	9240	9240	0
131	20241216	193800	1567639080	9240	9240	9240	9240	0
132	20241216	193700	1567639080	9240	9240	9240	9240	0
133	20241216	193600	1567639080	9240	9240	9240	9240	0
134	20241216	193500	1567639080	9240	9240	9240	9240	0
135	20241216	193400	1567639080	9240	9240	9240	9240	0
136	20241216	193300	1567639080	9240	9240	9240	9240	0
137	20241216	193200	1567639080	9240	9240	9240	9240	0
138	20241216	193100	1567639080	9240	9240	9240	9240	0
139	20241216	193000	1567639080	9240	9240	9240	9240	0
140	20241216	192900	1567639080	9240	9240	9240	9240	0
141	20241216	192800	1567639080	9240	9240	9240	9240	0
142	20241216	192700	1567639080	9240	9240	9240	9240	0
143	20241216	192600	1567639080	9240	9240	9240	9240	0
144	20241216	192500	1567639080	9240	9240	9240	9240	0
145	20241216	192400	1567639080	9240	9240	9240	9240	0
146	20241216	192300	1567639080	9240	9240	9240	9240	0
147	20241216	192200	1567639080	9240	9240	9240	9240	0
148	20241216	192100	1567639080	9240	9240	9240	9240	0
149	20241216	192000	1567639080	9240	9240	9240	9240	0
150	20241216	191900	1567639080	9240	9240	9240	9240	0
151	20241216	191800	1567639080	9240	9240	9240	9240	0
152	20241216	191700	1567639080	9240	9240	9240	9240	5542
153	20241216	191600	1567639080	9240	9240	9240	9240	0
154	20241216	191500	1567639080	9240	9240	9240	9240	0
155	20241216	191400	1567639080	9240	9240	9240	9240	0
156	20241216	191300	1567639080	9240	9240	9240	9240	0
157	20241216	191200	1567639080	9240	9240	9240	9240	0
158	20241216	191100	1567639080	9240	9240	9240	9240	0
159	20241216	191000	1567639080	9240	9240	9240	9240	0
160	20241216	190900	1567639080	9240	9240	9240	9240	0
161	20241216	190800	1567639080	9240	9240	9240	9240	0
162	20241216	190700	1567639080	9240	9240	9240	9240	0
163	20241216	190600	1567639080	9240	9240	9240	9240	0
164	20241216	190500	1567639080	9240	9240	9240	9240	0
165	20241216	190400	1567639080	9240	9240	9240	9240	0
166	20241216	190300	1567639080	9240	9240	9240	9240	0
167	20241216	190200	1567639080	9240	9240	9240	9240	0
168	20241216	190100	1567639080	9240	9240	9240	9240	0
169	20241216	190000	1567639080	9240	9240	9240	9240	0
170	20241216	185900	1567639080	9240	9240	9240	9240	0
171	20241216	185800	1567639080	9240	9240	9240	9240	0
172	20241216	185700	1567639080	9240	9240	9240	9240	0
173	20241216	185600	1567639080	9240	9240	9240	9240	0
174	20241216	185500	1567639080	9240	9240	9240	9240	0
175	20241216	185400	1567639080	9240	9240	9240	9240	0
176	20241216	185300	1567639080	9240	9240	9240	9240	0
177	20241216	185200	1567639080	9240	9240	9240	9240	0
178	20241216	185100	1567639080	9240	9240	9240	9240	0
179	20241216	185000	1567639080	9240	9240	9240	9240	0
180	20241216	184900	1567639080	9240	9240	9240	9240	0
181	20241216	184800	1567639080	9240	9240	9240	9240	0
182	20241216	184700	1567639080	9240	9240	9240	9240	5542
183	20241216	184600	1567639080	9240	9240	9240	9240	0
184	20241216	184500	1567639080	9240	9240	9240	9240	0
185	20241216	184400	1567639080	9240	9240	9240	9240	0
186	20241216	184300	1567639080	9240	9240	9240	9240	0
187	20241216	184200	1567639080	9240	9240	9240	9240	0
188	20241216	184100	1567639080	9240	9240	9240	9240	0
189	20241216	184000	1567639080	9240	9240	9240	9240	0
190	20241216	183900	1567639080	9240	9240	9240	9240	0
191	20241216	183800	1567639080	9240	9240	9240	9240	0
192	20241216	183700	1567639080	9240	9240	9240	9240	0
193	20241216	183600	1567639080	9240	9240	9240	9240	0
194	20241216	183500	1567639080	9240	9240	9240	9240	0
195	20241216	183400	1567639080	9240	9240	9240	9240	0
196	20241216	183300	1567639080	9240	9240	9240	9240	0
197	20241216	183200	1567639080	9240	9240	9240	9240	0
198	20241216	183100	1567639080	9240	9240	9240	9240	0
199	20241216	183000	1567639080	9240	9240	9240	9240	0
200	20241216	182900	1567639080	9240	9240	9240	9240	0
201	20241216	182800	1567639080	9240	9240	9240	9240	0
202	20241216	182700	1567639080	9240	9240	9240	9240	0
203	20241216	182600	1567639080	9240	9240	9240	9240	0
204	20241216	182500	1567639080	9240	9240	9240	9240	0
205	20241216	182400	1567639080	9240	9240	9240	9240	0
206	20241216	182300	1567639080	9240	9240	9240	9240	0
207	20241216	182200	1567639080	9240	9240	9240	9240	0
208	20241216	182100	1567639080	9240	9240	9240	9240	0
209	20241216	182000	1567639080	9240	9240	9240	9240	0
210	20241216	181900	1567639080	9240	9240	9240	9240	0
211	20241216	181800	1567639080	9240	9240	9240	9240	0
212	20241216	181700	1567639080	9240	9240	9240	9240	5542
213	20241216	181600	1567639080	9240	9240	9240	9240	0
214	20241216	181500	1567639080	9240	9240	9240	9240	0
215	20241216	181400	1567639080	9240	9240	9240	9240	0
216	20241216	181300	1567639080	9240	9240	9240	9240	0
217	20241216	181200	1567639080	9240	9240	9240	9240	0
218	20241216	181100	1567639080	9240	9240	9240	9240	0
219	20241216	181000	1567639080	9240	9240	9240	9240	0
220	20241216	180900	1567639080	9240	9240	9240	9240	0
221	20241216	180800	1567639080	9240	9240	9240	9240	0
222	20241216	180700	1567639080	9240	9240	9240	9240	0
223	20241216	180600	1567639080	9240	9240	9240	9240	0
224	20241216	180500	1567639080	9240	9240	9240	9240	0
225	20241216	180400	1567639080	9240	9240	9240	9240	0
226	20241216	180300	1567639080	9240	9240	9240	9240	0
227	20241216	180200	1567639080	9240	9240	9240	9240	0
228	20241216	180100	1567639080	9240	9240	9240	9240	0
229	20241216	180000	1567639080	9240	9240	9240	9240	0
230	20241216	175900	1567639080	9240	9240	9240	9240	0
231	20241216	175800	1567639080	9240	9240	9240	9240	0
232	20241216	175700	1567639080	9240	9240	9240	9240	0
233	20241216	175600	1567639080	9240	9240	9240	9240	0
234	20241216	175500	1567639080	9240	9240	9240	9240	0
235	20241216	175400	1567639080	9240	9240	9240	9240	0
236	20241216	175300	1567639080	9240	9240	9240	9240	0
237	20241216	175200	1567639080	9240	9240	9240	9240	0
238	20241216	175100	1567639080	9240	9240	9240	9240	0
239	20241216	175000	1567639080	9240	9240	9240	9240	0
240	20241216	174900	1567639080	9240	9240	9240	9240	0
241	20241216	174800	1567639080	9240	9240	9240	9240	0
242	20241216	174700	1567639080	9240	9240	9240	9240	5542
243	20241216	174600	1567639080	9240	9240	9240	9240	0
244	20241216	174500	1567639080	9240	9240	9240	9240	0
245	20241216	174400	1567639080	9240	9240	9240	9240	0
246	20241216	174300	1567639080	9240	9240	9240	9240	0
247	20241216	174200	1567639080	9240	9240	9240	9240	0
248	20241216	174100	1567639080	9240	9240	9240	9240	0
249	20241216	174000	1567639080	9240	9240	9240	9240	0
250	20241216	173900	1567639080	9240	9240	9240	9240	0
251	20241216	173800	1567639080	9240	9240	9240	9240	0
252	20241216	173700	1567639080	9240	9240	9240	9240	0
253	20241216	173600	1567639080	9240	9240	9240	9240	0
254	20241216	173500	1567639080	9240	9240	9240	9240	0
255	20241216	173400	1567639080	9240	9240	9240	9240	0
256	20241216	173300	1567639080	9240	9240	9240	9240	0
257	20241216	173200	1567639080	9240	9240	9240	9240	0
258	20241216	173100	1567639080	9240	9240	9240	9240	0
259	20241216	173000	1567639080	9240	9240	9240	9240	0
260	20241216	172900	1567639080	9240	9240	9240	9240	0
261	20241216	172800	1567639080	9240	9240	9240	9240	0
262	20241216	172700	1567639080	9240	9240	9240	9240	0
263	20241216	172600	1567639080	9240	9240	9240	9240	0
264	20241216	172500	1567639080	9240	9240	9240	9240	0
265	20241216	172400	1567639080	9240	9240	9240	9240	0
266	20241216	172300	1567639080	9240	9240	9240	9240	0
267	20241216	172200	1567639080	9240	9240	9240	9240	0
268	20241216	172100	1567639080	9240	9240	9240	9240	0
269	20241216	172000	1567639080	9240	9240	9240	9240	0
270	20241216	171900	1567639080	9240	9240	9240	9240	0
271	20241216	171800	1567639080	9240	9240	9240	9240	0
272	20241216	171700	1567639080	9240	9240	9240	9240	5542
273	20241216	171600	1567639080	9240	9240	9240	9240	0
274	20241216	171500	1567639080	9240	9240	9240	9240	0
275	20241216	171400	1567639080	9240	9240	9240	9240	0
276	20241216	171300	1567639080	9240	9240	9240	9240	0
277	20241216	171200	1567639080	9240	9240	9240	9240	0
278	20241216	171100	1567639080	9240	9240	9240	9240	0
279	20241216	171000	1567639080	9240	9240	9240	9240	0
280	20241216	170900	1567639080	9240	9240	9240	9240	0
281	20241216	170800	1567639080	9240	9240	9240	9240	0
282	20241216	170700	1567639080	9240	9240	9240	9240	0
283	20241216	170600	1567639080	9240	9240	9240	9240	0
284	20241216	170500	1567639080	9240	9240	9240	9240	0
285	20241216	170400	1567639080	9240	9240	9240	9240	0
286	20241216	170300	1567639080	9240	9240	9240	9240	0
287	20241216	170200	1567639080	9240	9240	9240	9240	0
288	20241216	170100	1567639080	9240	9240	9240	9240	0
289	20241216	170000	1567639080	9240	9240	9240	9240	0
290	20241216	165900	1567639080	9240	9240	9240	9240	0
291	20241216	165800	1567639080	9240	9240	9240	9240	0
292	20241216	165700	1567639080	9240	9240	9240	9240	0
293	20241216	165600	1567639080	9240	9240	9240	9240	0
294	20241216	165500	1567639080	9240	9240	9240	9240	0
295	20241216	165400	1567639080	9240	9240	9240	9240	0
296	20241216	165300	1567639080	9240	9240	9240	9240	0
297	20241216	165200	1567639080	9240	9240	9240	9240	0
298	20241216	165100	1567639080	9240	9240	9240	9240	0
299	20241216	165000	1567639080	9240	9240	9240	9240	0
300	20241216	164900	1567639080	9240	9240	9240	9240	0
301	20241216	164800	1567639080	9240	9240	9240	9240	0
302	20241216	164700	1567639080	9240	9240	9240	9240	5542
303	20241216	164600	1567639080	9240	9240	9240	9240	0
304	20241216	164500	1567639080	9240	9240	9240	9240	0
305	20241216	164400	1567639080	9240	9240	9240	9240	0
306	20241216	164300	1567639080	9240	9240	9240	9240	0
307	20241216	164200	1567639080	9240	9240	9240	9240	0
308	20241216	164100	1567639080	9240	9240	9240	9240	0
309	20241216	164000	1567639080	9240	9240	9240	9240	0
310	20241216	163900	1567639080	9240	9240	9240	9240	0
311	20241216	163800	1567639080	9240	9240	9240	9240	0
312	20241216	163700	1567639080	9240	9240	9240	9240	0
313	20241216	163600	1567639080	9240	9240	9240	9240	0
314	20241216	163500	1567639080	9240	9240	9240	9240	0
315	20241216	163400	1567639080	9240	9240	9240	9240	0
316	20241216	163300	1567639080	9240	9240	9240	9240	0
317	20241216	163200	1567639080	9240	9240	9240	9240	0
318	20241216	163100	1567639080	9240	9240	9240	9240	0
319	20241216	163000	1567639080	9240	9240	9240	9240	0
320	20241216	162900	1567639080	9240	9240	9240	9240	0
321	20241216	162800	1567639080	9240	9240	9240	9240	0
322	20241216	162700	1567639080	9240	9240	9240	9240	0
323	20241216	162600	1567639080	9240	9240	9240	9240	0
324	20241216	162500	1567639080	9240	9240	9240	9240	0
325	20241216	162400	1567639080	9240	9240	9240	9240	0
326	20241216	162300	1567639080	9240	9240	9240	9240	0
327	20241216	162200	1567639080	9240	9240	9240	9240	0
328	20241216	162100	1567639080	9240	9240	9240	9240	0
329	20241216	162000	1567639080	9240	9240	9240	9240	0
330	20241216	161900	1567639080	9240	9240	9240	9240	0
331	20241216	161800	1567639080	9240	9240	9240	9240	0
332	20241216	161700	1567639080	9240	9240	9240	9240	5542
333	20241216	161600	1567639080	9240	9240	9240	9240	0
334	20241216	161500	1567639080	9240	9240	9240	9240	0
335	20241216	161400	1567639080	9240	9240	9240	9240	0
336	20241216	161300	1567639080	9240	9240	9240	9240	0
337	20241216	161200	1567639080	9240	9240	9240	9240	0
338	20241216	161100	1567639080	9240	9240	9240	9240	0
339	20241216	161000	1567639080	9240	9240	9240	9240	0
340	20241216	160900	1567639080	9240	9240	9240	9240	0
341	20241216	160800	1567639080	9240	9240	9240	9240	0
342	20241216	160700	1567639080	9240	9240	9240	9240	0
343	20241216	160600	1567639080	9240	9240	9240	9240	0
344	20241216	160500	1567639080	9240	9240	9240	9240	0
345	20241216	160400	1567639080	9240	9240	9240	9240	0
346	20241216	160300	1567639080	9240	9240	9240	9240	0
347	20241216	160200	1567639080	9240	9240	9240	9240	0
348	20241216	160100	1567639080	9240	9240	9240	9240	0
349	20241216	160000	1567639080	9240	9240	9240	9240	0
350	20241216	155900	1567639080	9240	9240	9240	9240	0
351	20241216	155800	1567639080	9240	9240	9240	9240	0
352	20241216	155700	1567639080	9240	9240	9240	9240	0
353	20241216	155600	1567639080	9240	9240	9240	9240	0
354	20241216	155500	1567639080	9240	9240	9240	9240	0
355	20241216	155400	1567639080	9240	9240	9240	9240	0
356	20241216	155300	1567639080	9240	9240	9240	9240	0
357	20241216	155200	1567639080	9240	9240	9240	9240	0
358	20241216	155100	1567639080	9240	9240	9240	9240	0
359	20241216	155000	1567639080	9240	9240	9240	9240	0
360	20241216	154900	1567639080	9240	9240	9240	9240	0
361	20241216	154800	1567639080	9240	9240	9240	9240	0
362	20241216	154700	1567639080	9240	9240	9240	9240	5542
363	20241216	154600	1567639080	9240	9240	9240	9240	0
364	20241216	154500	1567639080	9240	9240	9240	9240	0
365	20241216	154400	1567639080	9240	9240	9240	9240	0
366	20241216	154300	1567639080	9240	9240	9240	9240	0
367	20241216	154200	1567639080	9240	9240	9240	9240	0
368	20241216	154100	1567639080	9240	9240	9240	9240	0
369	20241216	154000	1567639080	9240	9240	9240	9240	0
370	20241216	153900	1567639080	9240	9240	9240	9240	0
371	20241216	153800	1567639080	9240	9240	9240	9240	0
372	20241216	153700	1567639080	9240	9240	9240	9240	0
373	20241216	153600	1567639080	9240	9240	9240	9240	0
374	20241216	153500	1567639080	9240	9240	9240	9240	0
375	20241216	153400	1567639080	9240	9240	9240	9240	0
376	20241216	153300	1567639080	9240	9240	9240	9240	0
377	20241216	153200	1567639080	9240	9240	9240	9240	0
378	20241216	153100	1567639080	9240	9240	9240	9240	0
379	20241216	153000	1567639080	9240	9240	9240	9240	5542
380	20241216	152900	1516431000	9240	9240	9240	9240	0
381	20241216	152800	1516431000	9240	9240	9240	9240	0
382	20241216	152700	1516431000	9240	9240	9240	9240	0
383	20241216	152600	1516431000	9240	9240	9240	9240	0
384	20241216	152500	1516431000	9240	9240	9240	9240	0
385	20241216	152400	1516431000	9240	9240	9240	9240	0
386	20241216	152300	1516431000	9240	9240	9240	9240	0
387	20241216	152200	1516431000	9240	9240	9240	9240	0
388	20241216	152100	1516431000	9240	9240	9240	9240	0
389	20241216	152000	1516431000	9240	9240	9240	9240	0
390	20241216	151900	1516431000	9240	9220	9240	9220	153
391	20241216	151800	1515017310	9210	9200	9210	9190	1704
392	20241216	151700	1499340840	9200	9200	9210	9200	2323
393	20241216	151600	1477962210	9200	9200	9200	9200	625
394	20241216	151500	1472212210	9200	9200	9200	9190	715
395	20241216	151400	1465634310	9200	9200	9200	9200	50
396	20241216	151300	1465174310	9190	9190	9190	9190	144
397	20241216	151200	1463850950	9190	9200	9200	9180	1156
398	20241216	151100	1453225420	9200	9200	9200	9200	65
399	20241216	151000	1452627420	9200	9200	9200	9200	0
400	20241216	150900	1452627420	9200	9210	9210	9200	10
401	20241216	150800	1452535400	9200	9240	9240	9200	502
402	20241216	150700	1447910880	9240	9240	9240	9240	332
403	20241216	150600	1444843200	9260	9220	9260	9220	2387
404	20241216	150500	1422783610	9220	9200	9220	9200	1025
405	20241216	150400	1413333690	9190	9190	9230	9190	344
406	20241216	150300	1410164700	9220	9220	9220	9220	30
407	20241216	150200	1409888100	9220	9220	9220	9220	6
408	20241216	150100	1409832780	9220	9220	9220	9220	2
409	20241216	150000	1409814340	9220	9170	9220	9170	14
410	20241216	145900	1409685400	9220	9220	9220	9220	0
411	20241216	145800	1409685400	9220	9220	9220	9220	1
412	20241216	145700	1409676180	9220	9200	9220	9200	1554
413	20241216	145600	1395362920	9170	9170	9170	9170	0
414	20241216	145500	1395362920	9170	9200	9210	9170	474
415	20241216	145400	1391015970	9170	9170	9170	9150	1783
416	20241216	145300	1374682650	9170	9210	9210	9170	856
417	20241216	145200	1366808140	9210	9180	9210	9180	105
418	20241216	145100	1365842950	9170	9160	9170	9160	237
419	20241216	145000	1363671320	9160	9170	9170	9160	451
420	20241216	144900	1359537160	9160	9170	9170	9160	74
421	20241216	144800	1358858960	9210	9210	9210	9210	0
422	20241216	144700	1358858960	9210	9210	9210	9210	0
423	20241216	144600	1358858960	9210	9210	9210	9210	1
424	20241216	144500	1358849750	9160	9160	9160	9160	0
425	20241216	144400	1358849750	9160	9170	9170	9160	66
426	20241216	144300	1358245150	9230	9230	9230	9230	0
427	20241216	144200	1358245150	9230	9230	9230	9230	0
428	20241216	144100	1358245150	9230	9230	9230	9230	0
429	20241216	144000	1358245150	9230	9230	9230	9230	0
430	20241216	143900	1358245150	9230	9230	9230	9170	4
431	20241216	143800	1358208350	9150	9160	9160	9150	701
432	20241216	143700	1351792310	9160	9190	9210	9160	2000
433	20241216	143600	1333415580	9190	9230	9230	9190	64
434	20241216	143500	1332826090	9230	9220	9230	9220	349
435	20241216	143400	1329607570	9200	9200	9200	9200	2
436	20241216	143300	1329589170	9190	9190	9200	9190	1174
437	20241216	143200	1318800100	9190	9210	9210	9190	83
438	20241216	143100	1318037300	9230	9230	9230	9230	0
439	20241216	143000	1318037300	9230	9230	9230	9230	0
440	20241216	142900	1318037300	9230	9230	9230	9230	377
441	20241216	142800	1314557590	9230	9230	9240	9230	191
442	20241216	142700	1312794650	9230	9240	9240	9230	16
443	20241216	142600	1312646820	9250	9250	9250	9250	0
444	20241216	142500	1312646820	9250	9250	9250	9250	0
445	20241216	142400	1312646820	9250	9190	9250	9190	303
446	20241216	142300	1309844690	9170	9200	9200	9170	90
447	20241216	142200	1309018000	9250	9250	9250	9250	1
448	20241216	142100	1309008750	9250	9250	9250	9200	305
449	20241216	142000	1306199950	9250	9250	9250	9250	211
450	20241216	141900	1304248200	9230	9230	9230	9230	16
451	20241216	141800	1304100520	9250	9250	9250	9250	0
452	20241216	141700	1304100520	9250	9250	9250	9250	2
453	20241216	141600	1304082020	9240	9240	9240	9240	1
454	20241216	141500	1304072780	9260	9260	9260	9260	0
455	20241216	141400	1304072780	9260	9260	9260	9260	2
456	20241216	141300	1304054260	9250	9250	9250	9250	837
457	20241216	141200	1296312010	9220	9230	9250	9220	1234
458	20241216	141100	1284929200	9230	9230	9230	9230	0
459	20241216	141000	1284929200	9230	9230	9230	9230	274
460	20241216	140900	1282400180	9220	9230	9230	9220	1418
461	20241216	140800	1269312240	9180	9180	9180	9180	0
462	20241216	140700	1269312240	9180	9180	9180	9180	1
463	20241216	140600	1269303060	9230	9220	9230	9220	545
464	20241216	140500	1264273220	9230	9230	9230	9230	0
465	20241216	140400	1264273220	9230	9230	9230	9230	0
466	20241216	140300	1264273220	9230	9230	9230	9230	0
467	20241216	140200	1264273220	9230	9230	9230	9230	0
468	20241216	140100	1264273220	9230	9230	9230	9230	2
469	20241216	140000	1264254760	9170	9230	9230	9170	1079
470	20241216	135900	1254354000	9240	9230	9240	9230	78
471	20241216	135800	1253634040	9230	9230	9230	9230	447
472	20241216	135700	1249508230	9190	9200	9230	9190	887
473	20241216	135600	1241352960	9200	9230	9230	9200	148
474	20241216	135500	1239987700	9230	9200	9230	9200	301
475	20241216	135400	1237218470	9230	9230	9230	9230	13
476	20241216	135300	1237098480	9230	9230	9230	9230	31
477	20241216	135200	1236812350	9230	9200	9230	9200	273
478	20241216	135100	1234295560	9240	9240	9240	9240	303
479	20241216	135000	1231495840	9240	9230	9240	9230	1093
480	20241216	134900	1221397840	9220	9220	9220	9220	362
481	20241216	134800	1218060200	9220	9220	9220	9220	0
482	20241216	134700	1218060200	9220	9220	9220	9220	0
483	20241216	134600	1218060200	9220	9220	9220	9220	0
484	20241216	134500	1218060200	9220	9220	9230	9220	104
485	20241216	134400	1217101300	9230	9210	9230	9200	354
486	20241216	134300	1213836090	9210	9200	9210	9200	199
487	20241216	134200	1212005020	9200	9200	9200	9200	0
488	20241216	134100	1212005020	9200	9200	9200	9200	0
489	20241216	134000	1212005020	9200	9200	9200	9200	0
490	20241216	133900	1212005020	9200	9200	9200	9200	8
491	20241216	133800	1211931420	9200	9200	9200	9200	0
492	20241216	133700	1211931420	9200	9200	9200	9200	0
493	20241216	133600	1211931420	9200	9200	9200	9200	0
494	20241216	133500	1211931420	9200	9190	9200	9190	250
495	20241216	133400	1209631480	9190	9190	9190	9190	1
496	20241216	133300	1209622290	9200	9200	9200	9200	3
497	20241216	133200	1209594690	9180	9190	9200	9180	114
498	20241216	133100	1208548000	9190	9190	9190	9190	0
499	20241216	133000	1208548000	9190	9180	9190	9180	661
500	20241216	132900	1202475160	9120	9130	9130	9120	2150
501	20241216	132800	1182865380	9120	9150	9150	9120	4081
502	20241216	132700	1145628220	9150	9160	9160	9150	598
503	20241216	132600	1140155720	9160	9180	9180	9160	705
504	20241216	132500	1133696820	9180	9180	9180	9180	0
505	20241216	132400	1133696820	9180	9180	9180	9180	2
506	20241216	132300	1133678460	9190	9190	9190	9190	1
507	20241216	132200	1133669270	9160	9160	9160	9160	32
508	20241216	132100	1133376150	9190	9190	9190	9190	1000
509	20241216	132000	1124186150	9190	9190	9190	9190	1
510	20241216	131900	1124176960	9190	9190	9190	9190	1
511	20241216	131800	1124167770	9190	9190	9190	9190	201
512	20241216	131700	1122320580	9140	9150	9190	9140	99
513	20241216	131600	1121414720	9150	9150	9150	9150	277
514	20241216	131500	1118880170	9170	9170	9170	9170	14
515	20241216	131400	1118751790	9180	9180	9180	9180	11
516	20241216	131300	1118650810	9180	9190	9190	9180	2
517	20241216	131200	1118632440	9200	9200	9200	9200	40
518	20241216	131100	1118264440	9210	9210	9210	9210	0
519	20241216	131000	1118264440	9210	9210	9210	9210	50
520	20241216	130900	1117803940	9230	9230	9230	9230	0
521	20241216	130800	1117803940	9230	9230	9230	9230	0
522	20241216	130700	1117803940	9230	9230	9230	9230	0
523	20241216	130600	1117803940	9230	9230	9230	9230	0
524	20241216	130500	1117803940	9230	9230	9230	9230	0
525	20241216	130400	1117803940	9230	9160	9230	9160	56
526	20241216	130300	1117290900	9160	9160	9160	9160	0
527	20241216	130200	1117290900	9160	9160	9160	9160	2
528	20241216	130100	1117272580	9160	9170	9170	9160	1500
529	20241216	130000	1103523770	9170	9170	9170	9170	0
530	20241216	125900	1103523770	9170	9170	9170	9170	150
531	20241216	125800	1102148270	9170	9180	9180	9170	50
532	20241216	125700	1101689730	9170	9180	9180	9170	2577
533	20241216	125600	1078044900	9230	9230	9230	9230	0
534	20241216	125500	1078044900	9230	9190	9230	9170	946
535	20241216	125400	1069367790	9190	9220	9220	9190	1216
536	20241216	125300	1058185180	9230	9230	9230	9230	326
537	20241216	125200	1055176200	9230	9230	9230	9230	65
538	20241216	125100	1054576250	9220	9220	9220	9220	0
539	20241216	125000	1054576250	9220	9220	9220	9220	20
540	20241216	124900	1054391850	9220	9230	9240	9220	69
541	20241216	124800	1053755620	9250	9250	9250	9250	0
542	20241216	124700	1053755620	9250	9250	9250	9250	3
543	20241216	124600	1053727870	9210	9210	9210	9210	100
544	20241216	124500	1052806870	9250	9210	9250	9210	74
545	20241216	124400	1052124650	9210	9210	9210	9210	0
546	20241216	124300	1052124650	9210	9210	9210	9210	4
547	20241216	124200	1052087810	9210	9210	9210	9210	17
548	20241216	124100	1051931240	9200	9200	9200	9200	0
549	20241216	124000	1051931240	9200	9200	9200	9200	0
550	20241216	123900	1051931240	9200	9210	9210	9200	248
551	20241216	123800	1049649610	9200	9200	9200	9200	0
552	20241216	123700	1049649610	9200	9200	9200	9200	0
553	20241216	123600	1049649610	9200	9210	9210	9200	913
554	20241216	123500	1041246380	9210	9210	9220	9210	328
555	20241216	123400	1038225320	9210	9230	9230	9210	46
556	20241216	123300	1037801610	9240	9240	9240	9240	155
557	20241216	123200	1036369410	9240	9260	9260	9240	102
558	20241216	123100	1035426910	9240	9240	9240	9240	189
559	20241216	123000	1033680550	9240	9240	9240	9210	1248
560	20241216	122900	1022167850	9240	9240	9240	9240	16
561	20241216	122800	1022020010	9270	9270	9270	9270	0
562	20241216	122700	1022020010	9270	9270	9270	9270	50
563	20241216	122600	1021556510	9270	9270	9270	9270	300
564	20241216	122500	1018775510	9270	9270	9270	9270	9
565	20241216	122400	1018692080	9270	9260	9270	9240	213
566	20241216	122300	1016721110	9270	9260	9270	9260	338
567	20241216	122200	1013591130	9260	9260	9260	9260	0
568	20241216	122100	1013591130	9260	9260	9260	9260	114
569	20241216	122000	1012535490	9240	9260	9260	9240	32
570	20241216	121900	1012239260	9260	9260	9260	9260	0
571	20241216	121800	1012239260	9260	9260	9260	9260	5
572	20241216	121700	1012192960	9260	9260	9260	9260	25
573	20241216	121600	1011961460	9240	9240	9240	9240	5
574	20241216	121500	1011915260	9260	9260	9260	9260	0
575	20241216	121400	1011915260	9260	9250	9260	9250	2
576	20241216	121300	1011896750	9240	9240	9240	9240	52
577	20241216	121200	1011416270	9240	9240	9240	9240	5
578	20241216	121100	1011370070	9270	9270	9270	9270	0
579	20241216	121000	1011370070	9270	9270	9270	9270	0
580	20241216	120900	1011370070	9270	9270	9270	9270	6
581	20241216	120800	1011314450	9270	9250	9270	9230	51
582	20241216	120700	1010843560	9230	9230	9230	9230	0
583	20241216	120600	1010843560	9230	9270	9270	9230	67
584	20241216	120500	1010224350	9270	9260	9270	9260	3
585	20241216	120400	1010196560	9270	9270	9270	9270	0
586	20241216	120300	1010196560	9270	9270	9270	9270	2
587	20241216	120200	1010178020	9270	9240	9270	9240	97
588	20241216	120100	1009281710	9250	9270	9270	9250	36
589	20241216	120000	1008948670	9250	9270	9270	9250	301
590	20241216	115900	1006164100	9250	9270	9270	9250	279
591	20241216	115800	1003580570	9280	9280	9280	9270	552
592	20241216	115700	998463490	9280	9280	9280	9280	0
593	20241216	115600	998463490	9280	9280	9280	9280	1456
594	20241216	115500	984951810	9290	9290	9300	9290	16
595	20241216	115400	984803160	9290	9300	9300	9290	40
596	20241216	115300	984431360	9300	9300	9300	9300	1
597	20241216	115200	984422060	9290	9290	9290	9290	148
598	20241216	115100	983047140	9290	9290	9290	9290	1000
599	20241216	115000	973757140	9290	9290	9290	9290	0
600	20241216	114900	973757140	9290	9290	9290	9290	48
601	20241216	114800	973311220	9290	9290	9290	9280	89
602	20241216	114700	972485100	9290	9280	9300	9280	925
603	20241216	114600	963896970	9280	9270	9280	9270	1100
604	20241216	114500	953694130	9270	9260	9270	9260	89
605	20241216	114400	952869980	9250	9270	9270	9250	313
606	20241216	114300	949971510	9270	9270	9270	9270	9
607	20241216	114200	949888080	9270	9270	9270	9270	2
608	20241216	114100	949869540	9270	9270	9270	9270	3
609	20241216	114000	949841730	9270	9260	9270	9260	3
610	20241216	113900	949813940	9260	9260	9260	9260	547
611	20241216	113800	944748720	9260	9260	9260	9260	0
612	20241216	113700	944748720	9260	9260	9260	9260	205
613	20241216	113600	942850420	9250	9250	9250	9250	10
614	20241216	113500	942757920	9260	9250	9260	9250	21
615	20241216	113400	942563620	9260	9270	9270	9260	465
616	20241216	113300	938253120	9270	9250	9270	9250	146
617	20241216	113200	936900190	9270	9270	9270	9250	157
618	20241216	113100	935447810	9250	9250	9250	9250	0
619	20241216	113000	935447810	9250	9250	9250	9250	0
620	20241216	112900	935447810	9250	9270	9270	9250	565
621	20241216	112800	930219400	9260	9260	9260	9260	10
622	20241216	112700	930126800	9260	9280	9280	9260	104
623	20241216	112600	929163740	9270	9270	9270	9270	0
624	20241216	112500	929163740	9270	9270	9270	9270	100
625	20241216	112400	928236740	9280	9270	9280	9270	500
626	20241216	112300	923601640	9270	9270	9270	9260	46
627	20241216	112200	923175230	9260	9250	9260	9250	702
628	20241216	112100	916674730	9250	9250	9250	9250	130
629	20241216	112000	915472230	9260	9260	9260	9260	200
630	20241216	111900	913620230	9260	9250	9260	9250	43
631	20241216	111800	913222470	9250	9250	9250	9250	133
632	20241216	111700	911992220	9260	9260	9260	9260	0
633	20241216	111600	911992220	9260	9260	9260	9260	53
634	20241216	111500	911501440	9270	9270	9270	9270	0
635	20241216	111400	911501440	9270	9260	9270	9260	248
636	20241216	111300	909204950	9260	9260	9260	9260	0
637	20241216	111200	909204950	9260	9260	9260	9260	0
638	20241216	111100	909204950	9260	9260	9260	9260	0
639	20241216	111000	909204950	9260	9260	9260	9260	0
640	20241216	110900	909204950	9260	9260	9260	9260	15
641	20241216	110800	909066050	9260	9260	9260	9260	1
642	20241216	110700	909056790	9240	9250	9250	9240	27
643	20241216	110600	908807210	9260	9260	9260	9260	0
644	20241216	110500	908807210	9260	9250	9260	9240	810
645	20241216	110400	901318880	9260	9250	9260	9250	19
646	20241216	110300	901143120	9260	9270	9270	9260	137
647	20241216	110200	899874340	9280	9280	9280	9280	1
648	20241216	110100	899865060	9280	9310	9310	9280	435
649	20241216	110000	895828100	9310	9260	9310	9260	3031
650	20241216	105900	867701920	9270	9270	9270	9270	1
651	20241216	105800	867692650	9270	9270	9270	9260	1334
652	20241216	105700	855328080	9260	9260	9260	9260	620
653	20241216	105600	849586880	9260	9250	9260	9230	232
654	20241216	105500	847444240	9250	9270	9270	9250	879
655	20241216	105400	839300700	9260	9260	9270	9260	765
656	20241216	105300	832210870	9270	9230	9270	9230	1919
657	20241216	105200	814470620	9230	9230	9230	9230	100
658	20241216	105100	813547620	9230	9230	9230	9230	0
659	20241216	105000	813547620	9230	9230	9230	9230	0
660	20241216	104900	813547620	9230	9230	9230	9230	0
661	20241216	104800	813547620	9230	9200	9230	9190	146
662	20241216	104700	812204970	9200	9220	9220	9190	4965
663	20241216	104600	766503800	9220	9230	9230	9220	2
664	20241216	104500	766485350	9240	9240	9240	9240	90
665	20241216	104400	765653750	9250	9250	9250	9250	0
666	20241216	104300	765653750	9250	9250	9250	9250	0
667	20241216	104200	765653750	9250	9240	9250	9240	2000
668	20241216	104100	747156040	9250	9250	9250	9250	0
669	20241216	104000	747156040	9250	9220	9250	9220	551
670	20241216	103900	742067270	9200	9190	9200	9190	1445
671	20241216	103800	728775890	9190	9200	9200	9190	132
672	20241216	103700	727561610	9200	9200	9200	9200	150
673	20241216	103600	726181610	9220	9220	9220	9220	0
674	20241216	103500	726181610	9220	9200	9220	9200	28
675	20241216	103400	725923770	9200	9200	9200	9200	0
676	20241216	103300	725923770	9200	9210	9210	9200	680
677	20241216	103200	719667600	9210	9200	9210	9200	5
678	20241216	103100	719621560	9200	9220	9220	9200	980
679	20241216	103000	710602960	9220	9220	9220	9220	16
680	20241216	102900	710455440	9230	9230	9230	9230	50
681	20241216	102800	709993940	9250	9260	9260	9250	2
682	20241216	102700	709975430	9260	9230	9260	9230	428
683	20241216	102600	706023960	9230	9230	9230	9230	930
684	20241216	102500	697440060	9200	9200	9200	9200	5
685	20241216	102400	697394060	9230	9220	9230	9200	124
686	20241216	102300	696251820	9220	9220	9220	9220	14
687	20241216	102200	696122740	9230	9230	9230	9230	5
688	20241216	102100	696076590	9220	9230	9230	9220	7
689	20241216	102000	696012020	9230	9220	9230	9220	41
690	20241216	101900	695633970	9230	9230	9230	9230	0
691	20241216	101800	695633970	9230	9210	9230	9210	10
692	20241216	101700	695541750	9210	9210	9210	9210	0
693	20241216	101600	695541750	9210	9210	9210	9210	62
694	20241216	101500	694970730	9200	9200	9200	9200	2
695	20241216	101400	694952330	9230	9230	9230	9230	2
696	20241216	101300	694933870	9240	9240	9240	9240	23
697	20241216	101200	694721350	9170	9240	9240	9170	1939
698	20241216	101100	676897880	9240	9230	9250	9230	1852
699	20241216	101000	659773290	9240	9240	9240	9240	0
700	20241216	100900	659773290	9240	9240	9240	9240	0
701	20241216	100800	659773290	9240	9240	9240	9240	43
702	20241216	100700	659375970	9250	9240	9250	9200	166
703	20241216	100600	657845970	9200	9230	9230	9200	602
704	20241216	100500	652292540	9230	9220	9230	9220	714
705	20241216	100400	645704110	9220	9230	9230	9200	246
706	20241216	100300	643437580	9230	9190	9230	9190	339
707	20241216	100200	640319940	9190	9200	9200	9190	49
708	20241216	100100	639869280	9160	9170	9170	9150	483
709	20241216	100000	635444610	9180	9200	9200	9180	315
710	20241216	095900	632549200	9200	9230	9230	9200	34
711	20241216	095800	632236250	9180	9200	9200	9180	62
712	20241216	095700	631666920	9200	9210	9210	9200	2296
713	20241216	095600	610541570	9210	9250	9250	9210	643
714	20241216	095500	604600960	9250	9260	9260	9250	1651
715	20241216	095400	589327990	9270	9270	9270	9270	47
716	20241216	095300	588892300	9270	9270	9270	9260	1507
717	20241216	095200	574925700	9260	9270	9270	9260	476
718	20241216	095100	570516740	9270	9280	9280	9260	1522
719	20241216	095000	556402640	9270	9290	9290	9270	852
720	20241216	094900	548494060	9300	9270	9300	9270	1379
721	20241216	094800	535706660	9270	9260	9270	9260	551
722	20241216	094700	530604390	9260	9260	9260	9260	102
723	20241216	094600	529659870	9260	9250	9260	9250	2290
724	20241216	094500	508467370	9250	9250	9250	9230	2703
725	20241216	094400	483470830	9250	9230	9250	9230	160
726	20241216	094300	481991380	9230	9250	9250	9230	418
727	20241216	094200	478125630	9290	9250	9320	9250	5850
728	20241216	094100	423723850	9260	9240	9260	9240	900
729	20241216	094000	415398850	9250	9220	9250	9220	2412
730	20241216	093900	393118000	9210	9200	9210	9200	127
731	20241216	093800	391948560	9200	9190	9200	9190	549
732	20241216	093700	386898170	9200	9190	9200	9190	212
733	20241216	093600	384949880	9190	9190	9190	9190	18
734	20241216	093500	384784460	9190	9180	9190	9180	142
735	20241216	093400	383480590	9160	9170	9170	9160	59
736	20241216	093300	382939600	9180	9180	9180	9160	2979
737	20241216	093200	355651880	9180	9140	9180	9140	12
738	20241216	093100	355541920	9140	9180	9190	9140	958
739	20241216	093000	346764880	9180	9180	9180	9180	3
740	20241216	092900	346737340	9160	9160	9180	9160	11
741	20241216	092800	346636530	9160	9150	9160	9150	524
742	20241216	092700	341841820	9150	9160	9160	9140	178
743	20241216	092600	340213110	9160	9170	9180	9160	49
744	20241216	092500	339763680	9170	9160	9170	9160	180
745	20241216	092400	338114250	9150	9150	9160	9150	23
746	20241216	092300	337903790	9150	9150	9150	9150	272
747	20241216	092200	335414990	9160	9160	9170	9160	323
748	20241216	092100	332456180	9160	9150	9160	9150	477
749	20241216	092000	328091450	9150	9170	9170	9150	569
750	20241216	091900	322876430	9170	9200	9200	9170	186
751	20241216	091800	321168440	9190	9200	9200	9190	185
752	20241216	091700	319467420	9200	9190	9200	9190	172
753	20241216	091600	317885080	9190	9240	9250	9190	7560
754	20241216	091500	248161870	9250	9230	9250	9230	1064
755	20241216	091400	238330150	9230	9220	9230	9220	848
756	20241216	091300	230509210	9230	9250	9250	9210	442
757	20241216	091200	226428460	9250	9190	9250	9190	2263
758	20241216	091100	205585160	9170	9110	9200	9110	2368
759	20241216	091000	183895810	9110	9100	9140	9100	1415
760	20241216	090900	170968040	9130	9080	9130	9070	1020
761	20241216	090800	161695450	9080	9100	9100	9080	8
762	20241216	090700	161622690	9070	9100	9100	9070	259
763	20241216	090600	159272820	9060	9060	9060	9060	515
764	20241216	090500	154606920	9060	9060	9070	9060	485
765	20241216	090400	150212810	9050	9100	9130	9050	1419
766	20241216	090300	137345050	9070	9100	9100	9050	4503
767	20241216	090200	96468480	9110	9110	9120	9110	1193
768	20241216	090100	85598950	9100	9180	9180	9100	2706
769	20241216	090000	60953900	9180	9100	9180	9100	6695