KissMeData/464080/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	214900	53424227020	9690	9690	9690	9690	49175
3	20241216	214800	53424227020	9690	9690	9690	9690	0
4	20241216	214700	53424227020	9690	9690	9690	9690	0
5	20241216	214600	53424227020	9690	9690	9690	9690	0
6	20241216	214500	53424227020	9690	9690	9690	9690	0
7	20241216	214400	53424227020	9690	9690	9690	9690	0
8	20241216	214300	53424227020	9690	9690	9690	9690	0
9	20241216	214200	53424227020	9690	9690	9690	9690	0
10	20241216	214100	53424227020	9690	9690	9690	9690	0
11	20241216	214000	53424227020	9690	9690	9690	9690	0
12	20241216	213900	53424227020	9690	9690	9690	9690	0
13	20241216	213800	53424227020	9690	9690	9690	9690	0
14	20241216	213700	53424227020	9690	9690	9690	9690	0
15	20241216	213600	53424227020	9690	9690	9690	9690	0
16	20241216	213500	53424227020	9690	9690	9690	9690	0
17	20241216	213400	53424227020	9690	9690	9690	9690	0
18	20241216	213300	53424227020	9690	9690	9690	9690	0
19	20241216	213200	53424227020	9690	9690	9690	9690	0
20	20241216	213100	53424227020	9690	9690	9690	9690	0
21	20241216	213000	53424227020	9690	9690	9690	9690	0
22	20241216	212900	53424227020	9690	9690	9690	9690	0
23	20241216	212800	53424227020	9690	9690	9690	9690	0
24	20241216	212700	53424227020	9690	9690	9690	9690	0
25	20241216	212600	53424227020	9690	9690	9690	9690	0
26	20241216	212500	53424227020	9690	9690	9690	9690	0
27	20241216	212400	53424227020	9690	9690	9690	9690	0
28	20241216	212300	53424227020	9690	9690	9690	9690	0
29	20241216	212200	53424227020	9690	9690	9690	9690	0
30	20241216	212100	53424227020	9690	9690	9690	9690	0
31	20241216	212000	53424227020	9690	9690	9690	9690	0
32	20241216	211900	53424227020	9690	9690	9690	9690	49175
33	20241216	211800	53424227020	9690	9690	9690	9690	0
34	20241216	211700	53424227020	9690	9690	9690	9690	0
35	20241216	211600	53424227020	9690	9690	9690	9690	0
36	20241216	211500	53424227020	9690	9690	9690	9690	0
37	20241216	211400	53424227020	9690	9690	9690	9690	0
38	20241216	211300	53424227020	9690	9690	9690	9690	0
39	20241216	211200	53424227020	9690	9690	9690	9690	0
40	20241216	211100	53424227020	9690	9690	9690	9690	0
41	20241216	211000	53424227020	9690	9690	9690	9690	0
42	20241216	210900	53424227020	9690	9690	9690	9690	0
43	20241216	210800	53424227020	9690	9690	9690	9690	0
44	20241216	210700	53424227020	9690	9690	9690	9690	0
45	20241216	210600	53424227020	9690	9690	9690	9690	0
46	20241216	210500	53424227020	9690	9690	9690	9690	0
47	20241216	210400	53424227020	9690	9690	9690	9690	0
48	20241216	210300	53424227020	9690	9690	9690	9690	0
49	20241216	210200	53424227020	9690	9690	9690	9690	0
50	20241216	210100	53424227020	9690	9690	9690	9690	0
51	20241216	210000	53424227020	9690	9690	9690	9690	0
52	20241216	205900	53424227020	9690	9690	9690	9690	0
53	20241216	205800	53424227020	9690	9690	9690	9690	0
54	20241216	205700	53424227020	9690	9690	9690	9690	0
55	20241216	205600	53424227020	9690	9690	9690	9690	0
56	20241216	205500	53424227020	9690	9690	9690	9690	0
57	20241216	205400	53424227020	9690	9690	9690	9690	0
58	20241216	205300	53424227020	9690	9690	9690	9690	0
59	20241216	205200	53424227020	9690	9690	9690	9690	0
60	20241216	205100	53424227020	9690	9690	9690	9690	0
61	20241216	205000	53424227020	9690	9690	9690	9690	0
62	20241216	204900	53424227020	9690	9690	9690	9690	49175
63	20241216	204800	53424227020	9690	9690	9690	9690	0
64	20241216	204700	53424227020	9690	9690	9690	9690	0
65	20241216	204600	53424227020	9690	9690	9690	9690	0
66	20241216	204500	53424227020	9690	9690	9690	9690	0
67	20241216	204400	53424227020	9690	9690	9690	9690	0
68	20241216	204300	53424227020	9690	9690	9690	9690	0
69	20241216	204200	53424227020	9690	9690	9690	9690	0
70	20241216	204100	53424227020	9690	9690	9690	9690	0
71	20241216	204000	53424227020	9690	9690	9690	9690	0
72	20241216	203900	53424227020	9690	9690	9690	9690	0
73	20241216	203800	53424227020	9690	9690	9690	9690	0
74	20241216	203700	53424227020	9690	9690	9690	9690	0
75	20241216	203600	53424227020	9690	9690	9690	9690	0
76	20241216	203500	53424227020	9690	9690	9690	9690	0
77	20241216	203400	53424227020	9690	9690	9690	9690	0
78	20241216	203300	53424227020	9690	9690	9690	9690	0
79	20241216	203200	53424227020	9690	9690	9690	9690	0
80	20241216	203100	53424227020	9690	9690	9690	9690	0
81	20241216	203000	53424227020	9690	9690	9690	9690	0
82	20241216	202900	53424227020	9690	9690	9690	9690	0
83	20241216	202800	53424227020	9690	9690	9690	9690	0
84	20241216	202700	53424227020	9690	9690	9690	9690	0
85	20241216	202600	53424227020	9690	9690	9690	9690	0
86	20241216	202500	53424227020	9690	9690	9690	9690	0
87	20241216	202400	53424227020	9690	9690	9690	9690	0
88	20241216	202300	53424227020	9690	9690	9690	9690	0
89	20241216	202200	53424227020	9690	9690	9690	9690	0
90	20241216	202100	53424227020	9690	9690	9690	9690	0
91	20241216	202000	53424227020	9690	9690	9690	9690	0
92	20241216	201900	53424227020	9690	9690	9690	9690	49175
93	20241216	201800	53424227020	9690	9690	9690	9690	0
94	20241216	201700	53424227020	9690	9690	9690	9690	0
95	20241216	201600	53424227020	9690	9690	9690	9690	0
96	20241216	201500	53424227020	9690	9690	9690	9690	0
97	20241216	201400	53424227020	9690	9690	9690	9690	0
98	20241216	201300	53424227020	9690	9690	9690	9690	0
99	20241216	201200	53424227020	9690	9690	9690	9690	0
100	20241216	201100	53424227020	9690	9690	9690	9690	0
101	20241216	201000	53424227020	9690	9690	9690	9690	0
102	20241216	200900	53424227020	9690	9690	9690	9690	0
103	20241216	200800	53424227020	9690	9690	9690	9690	0
104	20241216	200700	53424227020	9690	9690	9690	9690	0
105	20241216	200600	53424227020	9690	9690	9690	9690	0
106	20241216	200500	53424227020	9690	9690	9690	9690	0
107	20241216	200400	53424227020	9690	9690	9690	9690	0
108	20241216	200300	53424227020	9690	9690	9690	9690	0
109	20241216	200200	53424227020	9690	9690	9690	9690	0
110	20241216	200100	53424227020	9690	9690	9690	9690	0
111	20241216	200000	53424227020	9690	9690	9690	9690	0
112	20241216	195900	53424227020	9690	9690	9690	9690	0
113	20241216	195800	53424227020	9690	9690	9690	9690	0
114	20241216	195700	53424227020	9690	9690	9690	9690	0
115	20241216	195600	53424227020	9690	9690	9690	9690	0
116	20241216	195500	53424227020	9690	9690	9690	9690	0
117	20241216	195400	53424227020	9690	9690	9690	9690	0
118	20241216	195300	53424227020	9690	9690	9690	9690	0
119	20241216	195200	53424227020	9690	9690	9690	9690	0
120	20241216	195100	53424227020	9690	9690	9690	9690	0
121	20241216	195000	53424227020	9690	9690	9690	9690	0
122	20241216	194900	53424227020	9690	9690	9690	9690	49175
123	20241216	194800	53424227020	9690	9690	9690	9690	0
124	20241216	194700	53424227020	9690	9690	9690	9690	0
125	20241216	194600	53424227020	9690	9690	9690	9690	0
126	20241216	194500	53424227020	9690	9690	9690	9690	0
127	20241216	194400	53424227020	9690	9690	9690	9690	0
128	20241216	194300	53424227020	9690	9690	9690	9690	0
129	20241216	194200	53424227020	9690	9690	9690	9690	0
130	20241216	194100	53424227020	9690	9690	9690	9690	0
131	20241216	194000	53424227020	9690	9690	9690	9690	0
132	20241216	193900	53424227020	9690	9690	9690	9690	0
133	20241216	193800	53424227020	9690	9690	9690	9690	0
134	20241216	193700	53424227020	9690	9690	9690	9690	0
135	20241216	193600	53424227020	9690	9690	9690	9690	0
136	20241216	193500	53424227020	9690	9690	9690	9690	0
137	20241216	193400	53424227020	9690	9690	9690	9690	0
138	20241216	193300	53424227020	9690	9690	9690	9690	0
139	20241216	193200	53424227020	9690	9690	9690	9690	0
140	20241216	193100	53424227020	9690	9690	9690	9690	0
141	20241216	193000	53424227020	9690	9690	9690	9690	0
142	20241216	192900	53424227020	9690	9690	9690	9690	0
143	20241216	192800	53424227020	9690	9690	9690	9690	0
144	20241216	192700	53424227020	9690	9690	9690	9690	0
145	20241216	192600	53424227020	9690	9690	9690	9690	0
146	20241216	192500	53424227020	9690	9690	9690	9690	0
147	20241216	192400	53424227020	9690	9690	9690	9690	0
148	20241216	192300	53424227020	9690	9690	9690	9690	0
149	20241216	192200	53424227020	9690	9690	9690	9690	0
150	20241216	192100	53424227020	9690	9690	9690	9690	0
151	20241216	192000	53424227020	9690	9690	9690	9690	0
152	20241216	191900	53424227020	9690	9690	9690	9690	49175
153	20241216	191800	53424227020	9690	9690	9690	9690	0
154	20241216	191700	53424227020	9690	9690	9690	9690	0
155	20241216	191600	53424227020	9690	9690	9690	9690	0
156	20241216	191500	53424227020	9690	9690	9690	9690	0
157	20241216	191400	53424227020	9690	9690	9690	9690	0
158	20241216	191300	53424227020	9690	9690	9690	9690	0
159	20241216	191200	53424227020	9690	9690	9690	9690	0
160	20241216	191100	53424227020	9690	9690	9690	9690	0
161	20241216	191000	53424227020	9690	9690	9690	9690	0
162	20241216	190900	53424227020	9690	9690	9690	9690	0
163	20241216	190800	53424227020	9690	9690	9690	9690	0
164	20241216	190700	53424227020	9690	9690	9690	9690	0
165	20241216	190600	53424227020	9690	9690	9690	9690	0
166	20241216	190500	53424227020	9690	9690	9690	9690	0
167	20241216	190400	53424227020	9690	9690	9690	9690	0
168	20241216	190300	53424227020	9690	9690	9690	9690	0
169	20241216	190200	53424227020	9690	9690	9690	9690	0
170	20241216	190100	53424227020	9690	9690	9690	9690	0
171	20241216	190000	53424227020	9690	9690	9690	9690	0
172	20241216	185900	53424227020	9690	9690	9690	9690	0
173	20241216	185800	53424227020	9690	9690	9690	9690	0
174	20241216	185700	53424227020	9690	9690	9690	9690	0
175	20241216	185600	53424227020	9690	9690	9690	9690	0
176	20241216	185500	53424227020	9690	9690	9690	9690	0
177	20241216	185400	53424227020	9690	9690	9690	9690	0
178	20241216	185300	53424227020	9690	9690	9690	9690	0
179	20241216	185200	53424227020	9690	9690	9690	9690	0
180	20241216	185100	53424227020	9690	9690	9690	9690	0
181	20241216	185000	53424227020	9690	9690	9690	9690	0
182	20241216	184900	53424227020	9690	9690	9690	9690	49175
183	20241216	184800	53424227020	9690	9690	9690	9690	0
184	20241216	184700	53424227020	9690	9690	9690	9690	0
185	20241216	184600	53424227020	9690	9690	9690	9690	0
186	20241216	184500	53424227020	9690	9690	9690	9690	0
187	20241216	184400	53424227020	9690	9690	9690	9690	0
188	20241216	184300	53424227020	9690	9690	9690	9690	0
189	20241216	184200	53424227020	9690	9690	9690	9690	0
190	20241216	184100	53424227020	9690	9690	9690	9690	0
191	20241216	184000	53424227020	9690	9690	9690	9690	0
192	20241216	183900	53424227020	9690	9690	9690	9690	0
193	20241216	183800	53424227020	9690	9690	9690	9690	0
194	20241216	183700	53424227020	9690	9690	9690	9690	0
195	20241216	183600	53424227020	9690	9690	9690	9690	0
196	20241216	183500	53424227020	9690	9690	9690	9690	0
197	20241216	183400	53424227020	9690	9690	9690	9690	0
198	20241216	183300	53424227020	9690	9690	9690	9690	0
199	20241216	183200	53424227020	9690	9690	9690	9690	0
200	20241216	183100	53424227020	9690	9690	9690	9690	0
201	20241216	183000	53424227020	9690	9690	9690	9690	0
202	20241216	182900	53424227020	9690	9690	9690	9690	0
203	20241216	182800	53424227020	9690	9690	9690	9690	0
204	20241216	182700	53424227020	9690	9690	9690	9690	0
205	20241216	182600	53424227020	9690	9690	9690	9690	0
206	20241216	182500	53424227020	9690	9690	9690	9690	0
207	20241216	182400	53424227020	9690	9690	9690	9690	0
208	20241216	182300	53424227020	9690	9690	9690	9690	0
209	20241216	182200	53424227020	9690	9690	9690	9690	0
210	20241216	182100	53424227020	9690	9690	9690	9690	0
211	20241216	182000	53424227020	9690	9690	9690	9690	0
212	20241216	181900	53424227020	9690	9690	9690	9690	49175
213	20241216	181800	53424227020	9690	9690	9690	9690	0
214	20241216	181700	53424227020	9690	9690	9690	9690	0
215	20241216	181600	53424227020	9690	9690	9690	9690	0
216	20241216	181500	53424227020	9690	9690	9690	9690	0
217	20241216	181400	53424227020	9690	9690	9690	9690	0
218	20241216	181300	53424227020	9690	9690	9690	9690	0
219	20241216	181200	53424227020	9690	9690	9690	9690	0
220	20241216	181100	53424227020	9690	9690	9690	9690	0
221	20241216	181000	53424227020	9690	9690	9690	9690	0
222	20241216	180900	53424227020	9690	9690	9690	9690	0
223	20241216	180800	53424227020	9690	9690	9690	9690	0
224	20241216	180700	53424227020	9690	9690	9690	9690	0
225	20241216	180600	53424227020	9690	9690	9690	9690	0
226	20241216	180500	53424227020	9690	9690	9690	9690	0
227	20241216	180400	53424227020	9690	9690	9690	9690	0
228	20241216	180300	53424227020	9690	9690	9690	9690	0
229	20241216	180200	53424227020	9690	9690	9690	9690	0
230	20241216	180100	53424227020	9690	9690	9690	9690	0
231	20241216	180000	53424227020	9690	9690	9690	9690	0
232	20241216	175900	53424227020	9690	9690	9690	9690	0
233	20241216	175800	53424227020	9690	9690	9690	9690	0
234	20241216	175700	53424227020	9690	9690	9690	9690	0
235	20241216	175600	53424227020	9690	9690	9690	9690	0
236	20241216	175500	53424227020	9690	9690	9690	9690	0
237	20241216	175400	53424227020	9690	9690	9690	9690	0
238	20241216	175300	53424227020	9690	9690	9690	9690	0
239	20241216	175200	53424227020	9690	9690	9690	9690	0
240	20241216	175100	53424227020	9690	9690	9690	9690	0
241	20241216	175000	53424227020	9690	9690	9690	9690	0
242	20241216	174900	53424227020	9690	9690	9690	9690	49175
243	20241216	174800	53424227020	9690	9690	9690	9690	0
244	20241216	174700	53424227020	9690	9690	9690	9690	0
245	20241216	174600	53424227020	9690	9690	9690	9690	0
246	20241216	174500	53424227020	9690	9690	9690	9690	0
247	20241216	174400	53424227020	9690	9690	9690	9690	0
248	20241216	174300	53424227020	9690	9690	9690	9690	0
249	20241216	174200	53424227020	9690	9690	9690	9690	0
250	20241216	174100	53424227020	9690	9690	9690	9690	0
251	20241216	174000	53424227020	9690	9690	9690	9690	0
252	20241216	173900	53424227020	9690	9690	9690	9690	0
253	20241216	173800	53424227020	9690	9690	9690	9690	0
254	20241216	173700	53424227020	9690	9690	9690	9690	0
255	20241216	173600	53424227020	9690	9690	9690	9690	0
256	20241216	173500	53424227020	9690	9690	9690	9690	0
257	20241216	173400	53424227020	9690	9690	9690	9690	0
258	20241216	173300	53424227020	9690	9690	9690	9690	0
259	20241216	173200	53424227020	9690	9690	9690	9690	0
260	20241216	173100	53424227020	9690	9690	9690	9690	0
261	20241216	173000	53424227020	9690	9690	9690	9690	0
262	20241216	172900	53424227020	9690	9690	9690	9690	0
263	20241216	172800	53424227020	9690	9690	9690	9690	0
264	20241216	172700	53424227020	9690	9690	9690	9690	0
265	20241216	172600	53424227020	9690	9690	9690	9690	0
266	20241216	172500	53424227020	9690	9690	9690	9690	0
267	20241216	172400	53424227020	9690	9690	9690	9690	0
268	20241216	172300	53424227020	9690	9690	9690	9690	0
269	20241216	172200	53424227020	9690	9690	9690	9690	0
270	20241216	172100	53424227020	9690	9690	9690	9690	0
271	20241216	172000	53424227020	9690	9690	9690	9690	0
272	20241216	171900	53424227020	9690	9690	9690	9690	49175
273	20241216	171800	53424227020	9690	9690	9690	9690	0
274	20241216	171700	53424227020	9690	9690	9690	9690	0
275	20241216	171600	53424227020	9690	9690	9690	9690	0
276	20241216	171500	53424227020	9690	9690	9690	9690	0
277	20241216	171400	53424227020	9690	9690	9690	9690	0
278	20241216	171300	53424227020	9690	9690	9690	9690	0
279	20241216	171200	53424227020	9690	9690	9690	9690	0
280	20241216	171100	53424227020	9690	9690	9690	9690	0
281	20241216	171000	53424227020	9690	9690	9690	9690	0
282	20241216	170900	53424227020	9690	9690	9690	9690	0
283	20241216	170800	53424227020	9690	9690	9690	9690	0
284	20241216	170700	53424227020	9690	9690	9690	9690	0
285	20241216	170600	53424227020	9690	9690	9690	9690	0
286	20241216	170500	53424227020	9690	9690	9690	9690	0
287	20241216	170400	53424227020	9690	9690	9690	9690	0
288	20241216	170300	53424227020	9690	9690	9690	9690	0
289	20241216	170200	53424227020	9690	9690	9690	9690	0
290	20241216	170100	53424227020	9690	9690	9690	9690	0
291	20241216	170000	53424227020	9690	9690	9690	9690	0
292	20241216	165900	53424227020	9690	9690	9690	9690	0
293	20241216	165800	53424227020	9690	9690	9690	9690	0
294	20241216	165700	53424227020	9690	9690	9690	9690	0
295	20241216	165600	53424227020	9690	9690	9690	9690	0
296	20241216	165500	53424227020	9690	9690	9690	9690	0
297	20241216	165400	53424227020	9690	9690	9690	9690	0
298	20241216	165300	53424227020	9690	9690	9690	9690	0
299	20241216	165200	53424227020	9690	9690	9690	9690	0
300	20241216	165100	53424227020	9690	9690	9690	9690	0
301	20241216	165000	53424227020	9690	9690	9690	9690	0
302	20241216	164900	53424227020	9690	9690	9690	9690	49175
303	20241216	164800	53424227020	9690	9690	9690	9690	0
304	20241216	164700	53424227020	9690	9690	9690	9690	0
305	20241216	164600	53424227020	9690	9690	9690	9690	0
306	20241216	164500	53424227020	9690	9690	9690	9690	0
307	20241216	164400	53424227020	9690	9690	9690	9690	0
308	20241216	164300	53424227020	9690	9690	9690	9690	0
309	20241216	164200	53424227020	9690	9690	9690	9690	0
310	20241216	164100	53424227020	9690	9690	9690	9690	0
311	20241216	164000	53424227020	9690	9690	9690	9690	0
312	20241216	163900	53424227020	9690	9690	9690	9690	0
313	20241216	163800	53424227020	9690	9690	9690	9690	0
314	20241216	163700	53424227020	9690	9690	9690	9690	0
315	20241216	163600	53424227020	9690	9690	9690	9690	0
316	20241216	163500	53424227020	9690	9690	9690	9690	0
317	20241216	163400	53424227020	9690	9690	9690	9690	0
318	20241216	163300	53424227020	9690	9690	9690	9690	0
319	20241216	163200	53424227020	9690	9690	9690	9690	0
320	20241216	163100	53424227020	9690	9690	9690	9690	0
321	20241216	163000	53424227020	9690	9690	9690	9690	0
322	20241216	162900	53424227020	9690	9690	9690	9690	0
323	20241216	162800	53424227020	9690	9690	9690	9690	0
324	20241216	162700	53424227020	9690	9690	9690	9690	0
325	20241216	162600	53424227020	9690	9690	9690	9690	0
326	20241216	162500	53424227020	9690	9690	9690	9690	0
327	20241216	162400	53424227020	9690	9690	9690	9690	0
328	20241216	162300	53424227020	9690	9690	9690	9690	0
329	20241216	162200	53424227020	9690	9690	9690	9690	0
330	20241216	162100	53424227020	9690	9690	9690	9690	0
331	20241216	162000	53424227020	9690	9690	9690	9690	0
332	20241216	161900	53424227020	9690	9690	9690	9690	49175
333	20241216	161800	53424227020	9690	9690	9690	9690	0
334	20241216	161700	53424227020	9690	9690	9690	9690	0
335	20241216	161600	53424227020	9690	9690	9690	9690	0
336	20241216	161500	53424227020	9690	9690	9690	9690	0
337	20241216	161400	53424227020	9690	9690	9690	9690	0
338	20241216	161300	53424227020	9690	9690	9690	9690	0
339	20241216	161200	53424227020	9690	9690	9690	9690	0
340	20241216	161100	53424227020	9690	9690	9690	9690	0
341	20241216	161000	53424227020	9690	9690	9690	9690	0
342	20241216	160900	53424227020	9690	9690	9690	9690	0
343	20241216	160800	53424227020	9690	9690	9690	9690	0
344	20241216	160700	53424227020	9690	9690	9690	9690	0
345	20241216	160600	53424227020	9690	9690	9690	9690	0
346	20241216	160500	53424227020	9690	9690	9690	9690	0
347	20241216	160400	53424227020	9690	9690	9690	9690	0
348	20241216	160300	53424227020	9690	9690	9690	9690	0
349	20241216	160200	53424227020	9690	9690	9690	9690	0
350	20241216	160100	53424227020	9690	9690	9690	9690	0
351	20241216	160000	53424227020	9690	9690	9690	9690	0
352	20241216	155900	53424227020	9690	9690	9690	9690	0
353	20241216	155800	53424227020	9690	9690	9690	9690	0
354	20241216	155700	53424227020	9690	9690	9690	9690	0
355	20241216	155600	53424227020	9690	9690	9690	9690	0
356	20241216	155500	53424227020	9690	9690	9690	9690	0
357	20241216	155400	53424227020	9690	9690	9690	9690	0
358	20241216	155300	53424227020	9690	9690	9690	9690	0
359	20241216	155200	53424227020	9690	9690	9690	9690	0
360	20241216	155100	53424227020	9690	9690	9690	9690	0
361	20241216	155000	53424227020	9690	9690	9690	9690	0
362	20241216	154900	53424227020	9690	9690	9690	9690	49175
363	20241216	154800	53424227020	9690	9690	9690	9690	0
364	20241216	154700	53424227020	9690	9690	9690	9690	0
365	20241216	154600	53424227020	9690	9690	9690	9690	0
366	20241216	154500	53424227020	9690	9690	9690	9690	0
367	20241216	154400	53424227020	9690	9690	9690	9690	0
368	20241216	154300	53424227020	9690	9690	9690	9690	0
369	20241216	154200	53424227020	9690	9690	9690	9690	0
370	20241216	154100	53424227020	9690	9690	9690	9690	0
371	20241216	154000	53424227020	9690	9690	9690	9690	0
372	20241216	153900	53424227020	9690	9690	9690	9690	0
373	20241216	153800	53424227020	9690	9690	9690	9690	0
374	20241216	153700	53424227020	9690	9690	9690	9690	0
375	20241216	153600	53424227020	9690	9690	9690	9690	0
376	20241216	153500	53424227020	9690	9690	9690	9690	0
377	20241216	153400	53424227020	9690	9690	9690	9690	0
378	20241216	153300	53424227020	9690	9690	9690	9690	0
379	20241216	153200	53424227020	9690	9690	9690	9690	0
380	20241216	153100	53424227020	9690	9690	9690	9690	0
381	20241216	153000	53424227020	9690	9690	9690	9690	49175
382	20241216	152900	52947721270	9700	9700	9700	9700	0
383	20241216	152800	52947721270	9700	9700	9700	9700	0
384	20241216	152700	52947721270	9700	9700	9700	9700	0
385	20241216	152600	52947721270	9700	9700	9700	9700	0
386	20241216	152500	52947721270	9700	9700	9700	9700	0
387	20241216	152400	52947721270	9700	9700	9700	9700	0
388	20241216	152300	52947721270	9700	9700	9700	9700	0
389	20241216	152200	52947721270	9700	9700	9700	9700	0
390	20241216	152100	52947721270	9700	9700	9700	9700	0
391	20241216	152000	52947721270	9700	9700	9700	9700	0
392	20241216	151900	52947721270	9700	9710	9720	9690	15904
393	20241216	151800	52793420650	9710	9710	9720	9690	17012
394	20241216	151700	52628376930	9700	9730	9730	9690	14666
395	20241216	151600	52486045060	9720	9730	9730	9710	4294
396	20241216	151500	52444292100	9710	9770	9770	9710	18041
397	20241216	151400	52268674090	9770	9760	9770	9760	3940
398	20241216	151300	52230203130	9770	9770	9780	9760	9064
399	20241216	151200	52141667450	9770	9790	9790	9770	4710
400	20241216	151100	52095603240	9790	9780	9790	9780	3887
401	20241216	151000	52057567920	9780	9780	9790	9760	9559
402	20241216	150900	51964127020	9770	9780	9780	9770	1535
403	20241216	150800	51949126320	9770	9760	9780	9760	5794
404	20241216	150700	51892511100	9760	9760	9770	9750	7930
405	20241216	150600	51815129440	9760	9760	9770	9750	5733
406	20241216	150500	51759171830	9770	9760	9780	9750	11104
407	20241216	150400	51650810300	9760	9760	9780	9760	7405
408	20241216	150300	51578492260	9760	9820	9830	9750	16003
409	20241216	150200	51421844700	9810	9810	9820	9800	2583
410	20241216	150100	51396495000	9810	9820	9820	9810	2945
411	20241216	150000	51367601610	9820	9820	9830	9810	4644
412	20241216	145900	51321996260	9810	9800	9820	9800	4270
413	20241216	145800	51280115410	9800	9800	9810	9790	4435
414	20241216	145700	51236666500	9800	9820	9820	9790	3668
415	20241216	145600	51200693040	9820	9820	9830	9810	3265
416	20241216	145500	51168630510	9820	9810	9830	9800	5504
417	20241216	145400	51114599080	9800	9800	9810	9780	2868
418	20241216	145300	51086499780	9800	9770	9800	9770	1569
419	20241216	145200	51071141300	9770	9800	9800	9750	5214
420	20241216	145100	51020211980	9800	9820	9820	9760	10700
421	20241216	145000	50915361430	9820	9820	9830	9810	2157
422	20241216	144900	50894185740	9830	9810	9840	9810	2968
423	20241216	144800	50865022230	9810	9840	9840	9800	6463
424	20241216	144700	50801526730	9830	9760	9830	9750	14614
425	20241216	144600	50658482450	9780	9790	9790	9750	19244
426	20241216	144500	50470628050	9780	9790	9800	9770	9602
427	20241216	144400	50376643640	9790	9800	9800	9780	9342
428	20241216	144300	50285162820	9800	9810	9810	9800	6519
429	20241216	144200	50221259650	9820	9830	9840	9810	6076
430	20241216	144100	50161579490	9830	9850	9850	9830	4859
431	20241216	144000	50113765920	9850	9840	9850	9810	10224
432	20241216	143900	50013334590	9840	9860	9870	9830	5854
433	20241216	143800	49955696630	9860	9850	9860	9840	4828
434	20241216	143700	49908151870	9860	9870	9870	9860	3565
435	20241216	143600	49872987020	9870	9850	9870	9850	1808
436	20241216	143500	49855151720	9860	9860	9870	9840	13938
437	20241216	143400	49717837750	9850	9870	9870	9850	5460
438	20241216	143300	49664004010	9870	9870	9890	9870	7602
439	20241216	143200	49588913340	9870	9880	9890	9870	7798
440	20241216	143100	49511890510	9880	9880	9890	9870	7640
441	20241216	143000	49436422920	9880	9890	9900	9880	6774
442	20241216	142900	49369430980	9880	9860	9900	9850	11311
443	20241216	142800	49257649040	9860	9900	9900	9860	7314
444	20241216	142700	49185460720	9860	9900	9900	9860	7059
445	20241216	142600	49115665080	9900	9840	9900	9840	13569
446	20241216	142500	48981544010	9840	9880	9880	9840	8987
447	20241216	142400	48892977610	9890	9870	9910	9860	10248
448	20241216	142300	48791578120	9900	9890	9900	9850	13481
449	20241216	142200	48658394000	9900	9850	9900	9840	27253
450	20241216	142100	48388902500	9850	9850	9870	9850	7831
451	20241216	142000	48311726320	9860	9880	9910	9850	22672
452	20241216	141900	48087927380	9890	9910	9930	9860	38451
453	20241216	141800	47707012000	9910	9850	9920	9850	83470
454	20241216	141700	46881102750	9850	9820	9850	9820	8591
455	20241216	141600	46796546330	9810	9820	9840	9810	5646
456	20241216	141500	46741087640	9820	9830	9840	9820	4231
457	20241216	141400	46699477620	9830	9820	9830	9810	1928
458	20241216	141300	46680535980	9820	9810	9820	9800	2828
459	20241216	141200	46652785500	9820	9810	9820	9810	2631
460	20241216	141100	46626961190	9800	9830	9830	9800	4606
461	20241216	141000	46581768560	9820	9830	9850	9820	4953
462	20241216	140900	46533084210	9840	9840	9850	9830	2332
463	20241216	140800	46510139660	9840	9860	9860	9840	3210
464	20241216	140700	46478505310	9850	9860	9880	9840	17834
465	20241216	140600	46302596550	9860	9830	9870	9830	17675
466	20241216	140500	46128420790	9840	9830	9840	9830	1864
467	20241216	140400	46110092890	9830	9830	9840	9820	1838
468	20241216	140300	46092027010	9830	9830	9840	9830	2365
469	20241216	140200	46068775650	9830	9820	9840	9820	4454
470	20241216	140100	46024999010	9810	9810	9830	9810	1927
471	20241216	140000	46006079360	9810	9850	9850	9810	5535
472	20241216	135900	45951638490	9840	9830	9850	9820	9951
473	20241216	135800	45853768510	9830	9830	9840	9820	3838
474	20241216	135700	45816042000	9830	9830	9840	9830	3218
475	20241216	135600	45784388260	9830	9790	9840	9790	13775
476	20241216	135500	45649165060	9780	9780	9790	9780	1004
477	20241216	135400	45639341010	9770	9780	9800	9770	2501
478	20241216	135300	45614885440	9790	9790	9790	9780	2504
479	20241216	135200	45590388800	9800	9800	9810	9790	3234
480	20241216	135100	45558698070	9810	9830	9830	9800	2548
481	20241216	135000	45533692900	9830	9790	9830	9790	2576
482	20241216	134900	45508420030	9790	9780	9790	9770	2165
483	20241216	134800	45487256080	9760	9780	9800	9750	2121
484	20241216	134700	45466537860	9780	9790	9800	9770	1256
485	20241216	134600	45454251370	9800	9760	9800	9760	1370
486	20241216	134500	45440858140	9770	9760	9770	9750	1801
487	20241216	134400	45423280910	9750	9800	9800	9750	11829
488	20241216	134300	45307744460	9790	9830	9830	9790	3978
489	20241216	134200	45268727300	9830	9820	9830	9810	2490
490	20241216	134100	45244268000	9820	9820	9820	9800	2612
491	20241216	134000	45218634440	9820	9810	9820	9800	3197
492	20241216	133900	45187292570	9810	9830	9840	9810	6009
493	20241216	133800	45128273050	9830	9820	9850	9820	6037
494	20241216	133700	45068886160	9820	9820	9830	9800	3332
495	20241216	133600	45036203920	9830	9830	9830	9800	6358
496	20241216	133500	44973791850	9820	9850	9850	9820	7222
497	20241216	133400	44902766520	9840	9850	9870	9840	17205
498	20241216	133300	44733299790	9850	9850	9870	9840	22330
499	20241216	133200	44513229670	9850	9800	9850	9790	21816
500	20241216	133100	44298843640	9800	9810	9820	9800	4416
501	20241216	133000	44255533160	9810	9800	9810	9790	2974
502	20241216	132900	44226383220	9800	9820	9820	9800	5675
503	20241216	132800	44170693050	9820	9800	9820	9800	6867
504	20241216	132700	44103304060	9810	9800	9810	9770	6706
505	20241216	132600	44037606280	9800	9800	9810	9790	12215
506	20241216	132500	43917864910	9790	9760	9790	9740	7644
507	20241216	132400	43843113660	9750	9740	9760	9740	1172
508	20241216	132300	43831685240	9740	9730	9760	9730	1218
509	20241216	132200	43819821550	9730	9760	9760	9730	4380
510	20241216	132100	43777159050	9750	9760	9770	9750	4370
511	20241216	132000	43734530720	9770	9760	9780	9760	654
512	20241216	131900	43728142490	9770	9760	9770	9750	2410
513	20241216	131800	43704612180	9770	9770	9770	9760	2681
514	20241216	131700	43678429430	9760	9770	9770	9760	1719
515	20241216	131600	43661647950	9770	9760	9780	9760	3922
516	20241216	131500	43623318790	9790	9750	9790	9740	6643
517	20241216	131400	43558407670	9750	9750	9760	9750	3250
518	20241216	131300	43526716260	9750	9760	9760	9750	2336
519	20241216	131200	43503931150	9760	9770	9770	9750	1109
520	20241216	131100	43493105940	9770	9760	9780	9760	3087
521	20241216	131000	43462952630	9770	9780	9780	9770	1512
522	20241216	130900	43448175940	9780	9770	9780	9760	4800
523	20241216	130800	43401292150	9770	9770	9770	9760	817
524	20241216	130700	43393310160	9760	9770	9780	9760	2591
525	20241216	130600	43368000630	9760	9770	9770	9750	942
526	20241216	130500	43358805520	9770	9750	9770	9740	1912
527	20241216	130400	43340160980	9760	9770	9770	9750	3126
528	20241216	130300	43309664980	9770	9790	9790	9760	1902
529	20241216	130200	43291084550	9790	9790	9790	9780	3759
530	20241216	130100	43254286450	9790	9800	9800	9790	3216
531	20241216	130000	43222775080	9800	9800	9800	9790	5074
532	20241216	125900	43173071180	9790	9800	9810	9790	5442
533	20241216	125800	43119748060	9800	9790	9800	9790	6766
534	20241216	125700	43053455680	9790	9760	9790	9760	8659
535	20241216	125600	42968784970	9750	9740	9760	9740	1113
536	20241216	125500	42957934260	9740	9740	9750	9730	498
537	20241216	125400	42953084670	9740	9730	9760	9720	6321
538	20241216	125300	42891520500	9730	9730	9750	9730	2189
539	20241216	125200	42870201200	9730	9740	9740	9730	1871
540	20241216	125100	42851981690	9740	9750	9750	9740	2611
541	20241216	125000	42826535670	9750	9750	9760	9750	3260
542	20241216	124900	42794734030	9750	9770	9770	9740	2150
543	20241216	124800	42773769610	9760	9770	9770	9750	3682
544	20241216	124700	42737840030	9770	9780	9780	9770	2024
545	20241216	124600	42718054590	9780	9780	9790	9780	2395
546	20241216	124500	42694628770	9790	9790	9800	9770	3775
547	20241216	124400	42657689360	9790	9750	9790	9750	4278
548	20241216	124300	42615926160	9760	9790	9790	9750	14065
549	20241216	124200	42478552640	9790	9770	9800	9760	6744
550	20241216	124100	42412552480	9800	9780	9810	9770	7469
551	20241216	124000	42339385750	9790	9810	9810	9780	9040
552	20241216	123900	42250838390	9800	9820	9830	9800	15543
553	20241216	123800	42098304730	9810	9770	9820	9770	4914
554	20241216	123700	42050152800	9780	9800	9800	9770	10166
555	20241216	123600	41950733860	9800	9830	9830	9790	21502
556	20241216	123500	41739725950	9830	9780	9830	9760	35666
557	20241216	123400	41390224660	9770	9750	9790	9750	23519
558	20241216	123300	41160402960	9750	9750	9760	9730	10606
559	20241216	123200	41057005160	9760	9770	9780	9740	15636
560	20241216	123100	40904263150	9780	9780	9780	9700	30294
561	20241216	123000	40608553250	9780	9660	9780	9660	40592
562	20241216	122900	40213451050	9670	9650	9670	9650	1333
563	20241216	122800	40200584370	9660	9680	9680	9660	4171
564	20241216	122700	40160246300	9680	9690	9700	9680	2291
565	20241216	122600	40138056840	9690	9670	9690	9670	2986
566	20241216	122500	40109156220	9670	9670	9680	9660	3100
567	20241216	122400	40079169180	9660	9670	9670	9660	910
568	20241216	122300	40070371460	9660	9670	9670	9660	1517
569	20241216	122200	40055706190	9680	9660	9680	9660	729
570	20241216	122100	40048659680	9670	9670	9680	9660	1376
571	20241216	122000	40035351070	9670	9670	9680	9660	1232
572	20241216	121900	40023439950	9670	9670	9690	9670	803
573	20241216	121800	40015674740	9690	9680	9690	9670	540
574	20241216	121700	40010450030	9680	9680	9690	9660	655
575	20241216	121600	40004110710	9690	9650	9690	9640	1205
576	20241216	121500	39992473960	9650	9660	9670	9650	2685
577	20241216	121400	39966556700	9660	9660	9670	9660	571
578	20241216	121300	39961040630	9670	9660	9690	9660	728
579	20241216	121200	39953993160	9660	9660	9660	9650	1123
580	20241216	121100	39943150610	9680	9660	9680	9650	1548
581	20241216	121000	39928197270	9650	9650	9660	9640	1515
582	20241216	120900	39913572620	9650	9670	9670	9650	3286
583	20241216	120800	39881845180	9680	9680	9680	9670	1284
584	20241216	120700	39869425310	9680	9670	9690	9670	604
585	20241216	120600	39863575240	9670	9680	9680	9660	4086
586	20241216	120500	39824059920	9680	9690	9690	9680	690
587	20241216	120400	39817376700	9680	9670	9680	9670	891
588	20241216	120300	39808757930	9670	9670	9690	9670	896
589	20241216	120200	39800083830	9670	9680	9680	9670	1912
590	20241216	120100	39781580810	9690	9680	9690	9680	1904
591	20241216	120000	39763144800	9680	9680	9690	9680	3138
592	20241216	115900	39732767480	9680	9690	9700	9670	2322
593	20241216	115800	39710292680	9690	9690	9690	9680	1096
594	20241216	115700	39699675790	9690	9700	9700	9690	1500
595	20241216	115600	39685140580	9700	9710	9710	9700	1298
596	20241216	115500	39672549880	9710	9710	9710	9700	1911
597	20241216	115400	39653995600	9700	9710	9710	9700	1176
598	20241216	115300	39642583910	9710	9700	9710	9700	349
599	20241216	115200	39639197320	9700	9700	9700	9690	1948
600	20241216	115100	39620305960	9690	9690	9700	9680	3857
601	20241216	115000	39582938400	9690	9690	9690	9690	684
602	20241216	114900	39576310440	9690	9690	9690	9680	891
603	20241216	114800	39567680400	9690	9690	9690	9680	4293
604	20241216	114700	39526119830	9690	9700	9700	9690	949
605	20241216	114600	39516920160	9700	9690	9700	9680	1359
606	20241216	114500	39503749760	9690	9690	9710	9690	3139
607	20241216	114400	39473306870	9690	9700	9700	9690	1656
608	20241216	114300	39457248180	9690	9690	9690	9680	2589
609	20241216	114200	39432160780	9700	9720	9720	9690	2750
610	20241216	114100	39405454000	9720	9710	9730	9710	3226
611	20241216	114000	39374098140	9710	9690	9710	9680	1139
612	20241216	113900	39363053420	9690	9670	9700	9670	943
613	20241216	113800	39353927870	9670	9720	9720	9670	3869
614	20241216	113700	39316419820	9720	9720	9740	9710	8018
615	20241216	113600	39238437970	9720	9690	9730	9680	12367
616	20241216	113500	39118450840	9690	9670	9700	9660	7241
617	20241216	113400	39048327840	9670	9650	9670	9650	3693
618	20241216	113300	39012670580	9650	9650	9660	9640	2824
619	20241216	113200	38985417490	9650	9650	9650	9640	1387
620	20241216	113100	38972033770	9640	9640	9650	9640	760
621	20241216	113000	38964707180	9650	9640	9650	9640	539
622	20241216	112900	38959510520	9640	9640	9640	9630	701
623	20241216	112800	38952755770	9640	9650	9650	9630	1465
624	20241216	112700	38938629650	9650	9650	9650	9640	548
625	20241216	112600	38933343570	9650	9650	9650	9640	974
626	20241216	112500	38923946400	9650	9650	9650	9630	871
627	20241216	112400	38915548660	9650	9640	9650	9630	1817
628	20241216	112300	38898030990	9650	9610	9650	9610	3164
629	20241216	112200	38867539370	9610	9610	9610	9600	498
630	20241216	112100	38862753630	9620	9610	9620	9590	987
631	20241216	112000	38853267290	9620	9620	9620	9590	3581
632	20241216	111900	38818883420	9600	9630	9630	9590	3302
633	20241216	111800	38787177040	9630	9630	9650	9620	8356
634	20241216	111700	38706733000	9630	9630	9640	9630	2381
635	20241216	111600	38683799080	9630	9660	9660	9620	11874
636	20241216	111500	38569238960	9650	9630	9660	9620	4202
637	20241216	111400	38528716390	9630	9620	9630	9600	13078
638	20241216	111300	38402999180	9610	9620	9620	9600	4255
639	20241216	111200	38362093470	9620	9620	9620	9600	5978
640	20241216	111100	38304649650	9610	9620	9630	9610	2244
641	20241216	111000	38283072950	9620	9620	9630	9620	3970
642	20241216	110900	38244870140	9620	9620	9620	9610	2014
643	20241216	110800	38225500160	9620	9610	9620	9600	3294
644	20241216	110700	38193836800	9610	9600	9610	9590	2741
645	20241216	110600	38167523530	9590	9600	9600	9590	2326
646	20241216	110500	38145208020	9600	9600	9620	9590	3509
647	20241216	110400	38111520550	9580	9580	9600	9580	2096
648	20241216	110300	38091411800	9600	9570	9600	9560	5815
649	20241216	110200	38035767790	9570	9570	9580	9560	4044
650	20241216	110100	37997067460	9580	9590	9590	9570	2770
651	20241216	110000	37970522010	9600	9610	9610	9600	2191
652	20241216	105900	37949477270	9610	9600	9610	9600	1747
653	20241216	105800	37932700100	9600	9600	9610	9590	4016
654	20241216	105700	37894144160	9610	9620	9620	9600	3218
655	20241216	105600	37863202690	9620	9600	9630	9590	3869
656	20241216	105500	37825986180	9590	9580	9590	9570	2554
657	20241216	105400	37801519520	9580	9580	9600	9570	2813
658	20241216	105300	37774583660	9590	9590	9600	9580	3698
659	20241216	105200	37739137140	9590	9560	9610	9560	9900
660	20241216	105100	37644267420	9560	9550	9570	9550	2882
661	20241216	105000	37616725620	9550	9530	9570	9530	7845
662	20241216	104900	37541850760	9540	9550	9560	9530	21818
663	20241216	104800	37333664260	9560	9560	9580	9560	7759
664	20241216	104700	37259459530	9560	9570	9580	9550	20181
665	20241216	104600	37066516890	9590	9640	9640	9570	41069
666	20241216	104500	36672164790	9650	9640	9660	9630	2885
667	20241216	104400	36644342540	9640	9640	9650	9630	2117
668	20241216	104300	36623934820	9630	9640	9660	9630	6785
669	20241216	104200	36558492240	9650	9640	9650	9640	4502
670	20241216	104100	36515070060	9650	9630	9650	9630	4862
671	20241216	104000	36468201290	9630	9610	9640	9600	5372
672	20241216	103900	36416540960	9600	9610	9610	9600	12013
673	20241216	103800	36301182790	9610	9620	9630	9600	7839
674	20241216	103700	36225812860	9620	9610	9640	9600	8575
675	20241216	103600	36143318500	9610	9650	9660	9600	41713
676	20241216	103500	35741791440	9650	9670	9680	9650	13595
677	20241216	103400	35610420790	9670	9670	9680	9670	10657
678	20241216	103300	35507348150	9670	9720	9720	9670	43074
679	20241216	103200	35089719760	9720	9730	9740	9720	18685
680	20241216	103100	34908003550	9730	9750	9760	9730	4349
681	20241216	103000	34865643470	9740	9760	9770	9740	4028
682	20241216	102900	34826367510	9760	9740	9770	9740	3830
683	20241216	102800	34788997840	9730	9740	9770	9730	12466
684	20241216	102700	34667542340	9750	9750	9760	9740	5536
685	20241216	102600	34613579730	9770	9780	9790	9750	2813
686	20241216	102500	34586135350	9780	9770	9790	9760	3525
687	20241216	102400	34551691810	9770	9770	9780	9760	2934
688	20241216	102300	34523030200	9770	9790	9790	9760	1639
689	20241216	102200	34507032750	9800	9820	9820	9750	3839
690	20241216	102100	34469475950	9800	9760	9860	9730	39855
691	20241216	102000	34079745500	9750	9770	9780	9750	5636
692	20241216	101900	34024715540	9780	9770	9780	9770	2449
693	20241216	101800	34000784890	9780	9770	9780	9760	3409
694	20241216	101700	33967480970	9770	9760	9780	9760	2905
695	20241216	101600	33939103570	9760	9790	9790	9760	6295
696	20241216	101500	33877564450	9790	9820	9830	9790	6623
697	20241216	101400	33812596270	9820	9790	9820	9790	4845
698	20241216	101300	33765123850	9800	9790	9800	9780	4598
699	20241216	101200	33720082490	9780	9800	9800	9780	2417
700	20241216	101100	33696401040	9800	9770	9800	9750	6996
701	20241216	101000	33628044490	9770	9760	9770	9750	4213
702	20241216	100900	33586917420	9770	9760	9770	9750	7062
703	20241216	100800	33517989880	9750	9760	9770	9740	14864
704	20241216	100700	33373012010	9760	9780	9790	9760	6498
705	20241216	100600	33309470850	9780	9810	9810	9780	2735
706	20241216	100500	33282692360	9800	9770	9810	9760	4406
707	20241216	100400	33239595310	9770	9840	9850	9760	23200
708	20241216	100300	33012057100	9840	9860	9870	9840	13888
709	20241216	100200	32875133580	9860	9800	9870	9790	21627
710	20241216	100100	32662261200	9800	9820	9850	9780	10156
711	20241216	100000	32562452290	9800	9770	9840	9770	15110
712	20241216	095900	32414128600	9770	9770	9770	9730	29014
713	20241216	095800	32131452560	9770	9800	9800	9760	5554
714	20241216	095700	32077207120	9780	9820	9820	9780	4203
715	20241216	095600	32036029590	9820	9780	9820	9770	13219
716	20241216	095500	31906512860	9770	9790	9790	9760	14065
717	20241216	095400	31769144130	9780	9810	9820	9780	5635
718	20241216	095300	31713953620	9800	9870	9870	9770	13186
719	20241216	095200	31584682450	9870	9810	9870	9800	19009
720	20241216	095100	31397656680	9800	9800	9810	9760	15125
721	20241216	095000	31249654810	9810	9820	9840	9790	13425
722	20241216	094900	31117939630	9830	9840	9860	9820	15583
723	20241216	094800	30964618000	9830	9830	9840	9820	4822
724	20241216	094700	30917200680	9820	9840	9850	9810	20774
725	20241216	094600	30712942800	9830	9810	9840	9800	6849
726	20241216	094500	30645719860	9800	9790	9810	9770	8909
727	20241216	094400	30558506530	9780	9770	9790	9750	12125
728	20241216	094300	30440110550	9770	9800	9820	9760	14460
729	20241216	094200	30298772460	9800	9790	9820	9770	10287
730	20241216	094100	30198061070	9790	9760	9800	9710	41576
731	20241216	094000	29793081950	9760	9810	9810	9750	38367
732	20241216	093900	29418001900	9800	9840	9880	9800	19276
733	20241216	093800	29228430430	9850	9850	9890	9820	25528
734	20241216	093700	28976996310	9850	9850	9880	9830	19918
735	20241216	093600	28780758660	9850	9900	9940	9850	46679
736	20241216	093500	28319027110	9890	9950	9950	9890	38695
737	20241216	093400	27935305200	9950	9930	9980	9920	116599
738	20241216	093300	26774758030	9930	9940	9940	9900	51833
739	20241216	093200	26260521210	9940	9880	9940	9860	89109
740	20241216	093100	25377842570	9880	9790	9900	9790	68475
741	20241216	093000	24703068560	9790	9790	9800	9760	6569
742	20241216	092900	24638760410	9790	9730	9820	9720	13392
743	20241216	092800	24507739180	9740	9750	9760	9730	15156
744	20241216	092700	24360041290	9760	9730	9760	9700	7279
745	20241216	092600	24289215520	9710	9770	9770	9690	22395
746	20241216	092500	24071585710	9760	9800	9810	9760	13294
747	20241216	092400	23941496910	9790	9750	9820	9740	15323
748	20241216	092300	23791473700	9750	9700	9750	9680	28749
749	20241216	092200	23512637050	9700	9780	9810	9700	36414
750	20241216	092100	23158222810	9780	9830	9850	9770	18691
751	20241216	092000	22975034220	9850	9830	9900	9830	51498
752	20241216	091900	22466990610	9840	9790	9850	9730	53999
753	20241216	091800	21938279480	9800	9800	9840	9790	22262
754	20241216	091700	21719985230	9800	9840	9840	9790	24198
755	20241216	091600	21482406070	9820	9820	9840	9790	33866
756	20241216	091500	21149904200	9830	9790	9840	9730	35194
757	20241216	091400	20805487260	9780	9680	9830	9670	61135
758	20241216	091300	20209384430	9690	9670	9700	9630	53737
759	20241216	091200	19689950990	9640	9780	9780	9630	119167
760	20241216	091100	18533385790	9780	9830	9860	9770	49693
761	20241216	091000	18046387100	9860	9860	9920	9810	42537
762	20241216	090900	17627414010	9860	9910	9930	9800	58880
763	20241216	090800	17047255720	9910	9900	9940	9860	49607
764	20241216	090700	16556294770	9910	9980	10010	9870	137265
765	20241216	090600	15188985980	9980	9850	9990	9780	109930
766	20241216	090500	14101525790	9850	9830	9850	9730	78448
767	20241216	090400	13334077870	9790	9850	9870	9780	118063
768	20241216	090300	12174422320	9850	9900	9910	9790	150601
769	20241216	090200	10691688440	9900	10040	10070	9900	162412
770	20241216	090100	9072293860	10030	9860	10130	9860	436814
771	20241216	090000	4693233950	9860	10020	10030	9860	469892