KissMeData/464080/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	214900	23862180720	9860	9860	9860	9860	48125
3	20241217	214800	23862180720	9860	9860	9860	9860	0
4	20241217	214700	23862180720	9860	9860	9860	9860	0
5	20241217	214600	23862180720	9860	9860	9860	9860	0
6	20241217	214500	23862180720	9860	9860	9860	9860	0
7	20241217	214400	23862180720	9860	9860	9860	9860	0
8	20241217	214300	23862180720	9860	9860	9860	9860	0
9	20241217	214200	23862180720	9860	9860	9860	9860	0
10	20241217	214100	23862180720	9860	9860	9860	9860	0
11	20241217	214000	23862180720	9860	9860	9860	9860	0
12	20241217	213900	23862180720	9860	9860	9860	9860	0
13	20241217	213800	23862180720	9860	9860	9860	9860	0
14	20241217	213700	23862180720	9860	9860	9860	9860	0
15	20241217	213600	23862180720	9860	9860	9860	9860	0
16	20241217	213500	23862180720	9860	9860	9860	9860	0
17	20241217	213400	23862180720	9860	9860	9860	9860	0
18	20241217	213300	23862180720	9860	9860	9860	9860	0
19	20241217	213200	23862180720	9860	9860	9860	9860	0
20	20241217	213100	23862180720	9860	9860	9860	9860	0
21	20241217	213000	23862180720	9860	9860	9860	9860	0
22	20241217	212900	23862180720	9860	9860	9860	9860	0
23	20241217	212800	23862180720	9860	9860	9860	9860	0
24	20241217	212700	23862180720	9860	9860	9860	9860	0
25	20241217	212600	23862180720	9860	9860	9860	9860	0
26	20241217	212500	23862180720	9860	9860	9860	9860	0
27	20241217	212400	23862180720	9860	9860	9860	9860	0
28	20241217	212300	23862180720	9860	9860	9860	9860	0
29	20241217	212200	23862180720	9860	9860	9860	9860	0
30	20241217	212100	23862180720	9860	9860	9860	9860	0
31	20241217	212000	23862180720	9860	9860	9860	9860	0
32	20241217	211900	23862180720	9860	9860	9860	9860	48125
33	20241217	211800	23862180720	9860	9860	9860	9860	0
34	20241217	211700	23862180720	9860	9860	9860	9860	0
35	20241217	211600	23862180720	9860	9860	9860	9860	0
36	20241217	211500	23862180720	9860	9860	9860	9860	0
37	20241217	211400	23862180720	9860	9860	9860	9860	0
38	20241217	211300	23862180720	9860	9860	9860	9860	0
39	20241217	211200	23862180720	9860	9860	9860	9860	0
40	20241217	211100	23862180720	9860	9860	9860	9860	0
41	20241217	211000	23862180720	9860	9860	9860	9860	0
42	20241217	210900	23862180720	9860	9860	9860	9860	0
43	20241217	210800	23862180720	9860	9860	9860	9860	0
44	20241217	210700	23862180720	9860	9860	9860	9860	0
45	20241217	210600	23862180720	9860	9860	9860	9860	0
46	20241217	210500	23862180720	9860	9860	9860	9860	0
47	20241217	210400	23862180720	9860	9860	9860	9860	0
48	20241217	210300	23862180720	9860	9860	9860	9860	0
49	20241217	210200	23862180720	9860	9860	9860	9860	0
50	20241217	210100	23862180720	9860	9860	9860	9860	0
51	20241217	210000	23862180720	9860	9860	9860	9860	0
52	20241217	205900	23862180720	9860	9860	9860	9860	0
53	20241217	205800	23862180720	9860	9860	9860	9860	0
54	20241217	205700	23862180720	9860	9860	9860	9860	0
55	20241217	205600	23862180720	9860	9860	9860	9860	0
56	20241217	205500	23862180720	9860	9860	9860	9860	0
57	20241217	205400	23862180720	9860	9860	9860	9860	0
58	20241217	205300	23862180720	9860	9860	9860	9860	0
59	20241217	205200	23862180720	9860	9860	9860	9860	0
60	20241217	205100	23862180720	9860	9860	9860	9860	0
61	20241217	205000	23862180720	9860	9860	9860	9860	0
62	20241217	204900	23862180720	9860	9860	9860	9860	48125
63	20241217	204800	23862180720	9860	9860	9860	9860	0
64	20241217	204700	23862180720	9860	9860	9860	9860	0
65	20241217	204600	23862180720	9860	9860	9860	9860	0
66	20241217	204500	23862180720	9860	9860	9860	9860	0
67	20241217	204400	23862180720	9860	9860	9860	9860	0
68	20241217	204300	23862180720	9860	9860	9860	9860	0
69	20241217	204200	23862180720	9860	9860	9860	9860	0
70	20241217	204100	23862180720	9860	9860	9860	9860	0
71	20241217	204000	23862180720	9860	9860	9860	9860	0
72	20241217	203900	23862180720	9860	9860	9860	9860	0
73	20241217	203800	23862180720	9860	9860	9860	9860	0
74	20241217	203700	23862180720	9860	9860	9860	9860	0
75	20241217	203600	23862180720	9860	9860	9860	9860	0
76	20241217	203500	23862180720	9860	9860	9860	9860	0
77	20241217	203400	23862180720	9860	9860	9860	9860	0
78	20241217	203300	23862180720	9860	9860	9860	9860	0
79	20241217	203200	23862180720	9860	9860	9860	9860	0
80	20241217	203100	23862180720	9860	9860	9860	9860	0
81	20241217	203000	23862180720	9860	9860	9860	9860	0
82	20241217	202900	23862180720	9860	9860	9860	9860	0
83	20241217	202800	23862180720	9860	9860	9860	9860	0
84	20241217	202700	23862180720	9860	9860	9860	9860	0
85	20241217	202600	23862180720	9860	9860	9860	9860	0
86	20241217	202500	23862180720	9860	9860	9860	9860	0
87	20241217	202400	23862180720	9860	9860	9860	9860	0
88	20241217	202300	23862180720	9860	9860	9860	9860	0
89	20241217	202200	23862180720	9860	9860	9860	9860	0
90	20241217	202100	23862180720	9860	9860	9860	9860	0
91	20241217	202000	23862180720	9860	9860	9860	9860	0
92	20241217	201900	23862180720	9860	9860	9860	9860	48125
93	20241217	201800	23862180720	9860	9860	9860	9860	0
94	20241217	201700	23862180720	9860	9860	9860	9860	0
95	20241217	201600	23862180720	9860	9860	9860	9860	0
96	20241217	201500	23862180720	9860	9860	9860	9860	0
97	20241217	201400	23862180720	9860	9860	9860	9860	0
98	20241217	201300	23862180720	9860	9860	9860	9860	0
99	20241217	201200	23862180720	9860	9860	9860	9860	0
100	20241217	201100	23862180720	9860	9860	9860	9860	0
101	20241217	201000	23862180720	9860	9860	9860	9860	0
102	20241217	200900	23862180720	9860	9860	9860	9860	0
103	20241217	200800	23862180720	9860	9860	9860	9860	0
104	20241217	200700	23862180720	9860	9860	9860	9860	0
105	20241217	200600	23862180720	9860	9860	9860	9860	0
106	20241217	200500	23862180720	9860	9860	9860	9860	0
107	20241217	200400	23862180720	9860	9860	9860	9860	0
108	20241217	200300	23862180720	9860	9860	9860	9860	0
109	20241217	200200	23862180720	9860	9860	9860	9860	0
110	20241217	200100	23862180720	9860	9860	9860	9860	0
111	20241217	200000	23862180720	9860	9860	9860	9860	0
112	20241217	195900	23862180720	9860	9860	9860	9860	0
113	20241217	195800	23862180720	9860	9860	9860	9860	0
114	20241217	195700	23862180720	9860	9860	9860	9860	0
115	20241217	195600	23862180720	9860	9860	9860	9860	0
116	20241217	195500	23862180720	9860	9860	9860	9860	0
117	20241217	195400	23862180720	9860	9860	9860	9860	0
118	20241217	195300	23862180720	9860	9860	9860	9860	0
119	20241217	195200	23862180720	9860	9860	9860	9860	0
120	20241217	195100	23862180720	9860	9860	9860	9860	0
121	20241217	195000	23862180720	9860	9860	9860	9860	0
122	20241217	194900	23862180720	9860	9860	9860	9860	48125
123	20241217	194800	23862180720	9860	9860	9860	9860	0
124	20241217	194700	23862180720	9860	9860	9860	9860	0
125	20241217	194600	23862180720	9860	9860	9860	9860	0
126	20241217	194500	23862180720	9860	9860	9860	9860	0
127	20241217	194400	23862180720	9860	9860	9860	9860	0
128	20241217	194300	23862180720	9860	9860	9860	9860	0
129	20241217	194200	23862180720	9860	9860	9860	9860	0
130	20241217	194100	23862180720	9860	9860	9860	9860	0
131	20241217	194000	23862180720	9860	9860	9860	9860	0
132	20241217	193900	23862180720	9860	9860	9860	9860	0
133	20241217	193800	23862180720	9860	9860	9860	9860	0
134	20241217	193700	23862180720	9860	9860	9860	9860	0
135	20241217	193600	23862180720	9860	9860	9860	9860	0
136	20241217	193500	23862180720	9860	9860	9860	9860	0
137	20241217	193400	23862180720	9860	9860	9860	9860	0
138	20241217	193300	23862180720	9860	9860	9860	9860	0
139	20241217	193200	23862180720	9860	9860	9860	9860	0
140	20241217	193100	23862180720	9860	9860	9860	9860	0
141	20241217	193000	23862180720	9860	9860	9860	9860	0
142	20241217	192900	23862180720	9860	9860	9860	9860	0
143	20241217	192800	23862180720	9860	9860	9860	9860	0
144	20241217	192700	23862180720	9860	9860	9860	9860	0
145	20241217	192600	23862180720	9860	9860	9860	9860	0
146	20241217	192500	23862180720	9860	9860	9860	9860	0
147	20241217	192400	23862180720	9860	9860	9860	9860	0
148	20241217	192300	23862180720	9860	9860	9860	9860	0
149	20241217	192200	23862180720	9860	9860	9860	9860	0
150	20241217	192100	23862180720	9860	9860	9860	9860	0
151	20241217	192000	23862180720	9860	9860	9860	9860	0
152	20241217	191900	23862180720	9860	9860	9860	9860	48125
153	20241217	191800	23862180720	9860	9860	9860	9860	0
154	20241217	191700	23862180720	9860	9860	9860	9860	0
155	20241217	191600	23862180720	9860	9860	9860	9860	0
156	20241217	191500	23862180720	9860	9860	9860	9860	0
157	20241217	191400	23862180720	9860	9860	9860	9860	0
158	20241217	191300	23862180720	9860	9860	9860	9860	0
159	20241217	191200	23862180720	9860	9860	9860	9860	0
160	20241217	191100	23862180720	9860	9860	9860	9860	0
161	20241217	191000	23862180720	9860	9860	9860	9860	0
162	20241217	190900	23862180720	9860	9860	9860	9860	0
163	20241217	190800	23862180720	9860	9860	9860	9860	0
164	20241217	190700	23862180720	9860	9860	9860	9860	0
165	20241217	190600	23862180720	9860	9860	9860	9860	0
166	20241217	190500	23862180720	9860	9860	9860	9860	0
167	20241217	190400	23862180720	9860	9860	9860	9860	0
168	20241217	190300	23862180720	9860	9860	9860	9860	0
169	20241217	190200	23862180720	9860	9860	9860	9860	0
170	20241217	190100	23862180720	9860	9860	9860	9860	0
171	20241217	190000	23862180720	9860	9860	9860	9860	0
172	20241217	185900	23862180720	9860	9860	9860	9860	0
173	20241217	185800	23862180720	9860	9860	9860	9860	0
174	20241217	185700	23862180720	9860	9860	9860	9860	0
175	20241217	185600	23862180720	9860	9860	9860	9860	0
176	20241217	185500	23862180720	9860	9860	9860	9860	0
177	20241217	185400	23862180720	9860	9860	9860	9860	0
178	20241217	185300	23862180720	9860	9860	9860	9860	0
179	20241217	185200	23862180720	9860	9860	9860	9860	0
180	20241217	185100	23862180720	9860	9860	9860	9860	0
181	20241217	185000	23862180720	9860	9860	9860	9860	0
182	20241217	184900	23862180720	9860	9860	9860	9860	48125
183	20241217	184800	23862180720	9860	9860	9860	9860	0
184	20241217	184700	23862180720	9860	9860	9860	9860	0
185	20241217	184600	23862180720	9860	9860	9860	9860	0
186	20241217	184500	23862180720	9860	9860	9860	9860	0
187	20241217	184400	23862180720	9860	9860	9860	9860	0
188	20241217	184300	23862180720	9860	9860	9860	9860	0
189	20241217	184200	23862180720	9860	9860	9860	9860	0
190	20241217	184100	23862180720	9860	9860	9860	9860	0
191	20241217	184000	23862180720	9860	9860	9860	9860	0
192	20241217	183900	23862180720	9860	9860	9860	9860	0
193	20241217	183800	23862180720	9860	9860	9860	9860	0
194	20241217	183700	23862180720	9860	9860	9860	9860	0
195	20241217	183600	23862180720	9860	9860	9860	9860	0
196	20241217	183500	23862180720	9860	9860	9860	9860	0
197	20241217	183400	23862180720	9860	9860	9860	9860	0
198	20241217	183300	23862180720	9860	9860	9860	9860	0
199	20241217	183200	23862180720	9860	9860	9860	9860	0
200	20241217	183100	23862180720	9860	9860	9860	9860	0
201	20241217	183000	23862180720	9860	9860	9860	9860	0
202	20241217	182900	23862180720	9860	9860	9860	9860	0
203	20241217	182800	23862180720	9860	9860	9860	9860	0
204	20241217	182700	23862180720	9860	9860	9860	9860	0
205	20241217	182600	23862180720	9860	9860	9860	9860	0
206	20241217	182500	23862180720	9860	9860	9860	9860	0
207	20241217	182400	23862180720	9860	9860	9860	9860	0
208	20241217	182300	23862180720	9860	9860	9860	9860	0
209	20241217	182200	23862180720	9860	9860	9860	9860	0
210	20241217	182100	23862180720	9860	9860	9860	9860	0
211	20241217	182000	23862180720	9860	9860	9860	9860	0
212	20241217	181900	23862180720	9860	9860	9860	9860	48125
213	20241217	181800	23862180720	9860	9860	9860	9860	0
214	20241217	181700	23862180720	9860	9860	9860	9860	0
215	20241217	181600	23862180720	9860	9860	9860	9860	0
216	20241217	181500	23862180720	9860	9860	9860	9860	0
217	20241217	181400	23862180720	9860	9860	9860	9860	0
218	20241217	181300	23862180720	9860	9860	9860	9860	0
219	20241217	181200	23862180720	9860	9860	9860	9860	0
220	20241217	181100	23862180720	9860	9860	9860	9860	0
221	20241217	181000	23862180720	9860	9860	9860	9860	0
222	20241217	180900	23862180720	9860	9860	9860	9860	0
223	20241217	180800	23862180720	9860	9860	9860	9860	0
224	20241217	180700	23862180720	9860	9860	9860	9860	0
225	20241217	180600	23862180720	9860	9860	9860	9860	0
226	20241217	180500	23862180720	9860	9860	9860	9860	0
227	20241217	180400	23862180720	9860	9860	9860	9860	0
228	20241217	180300	23862180720	9860	9860	9860	9860	0
229	20241217	180200	23862180720	9860	9860	9860	9860	0
230	20241217	180100	23862180720	9860	9860	9860	9860	0
231	20241217	180000	23862180720	9860	9860	9860	9860	0
232	20241217	175900	23862180720	9860	9860	9860	9860	0
233	20241217	175800	23862180720	9860	9860	9860	9860	0
234	20241217	175700	23862180720	9860	9860	9860	9860	0
235	20241217	175600	23862180720	9860	9860	9860	9860	0
236	20241217	175500	23862180720	9860	9860	9860	9860	0
237	20241217	175400	23862180720	9860	9860	9860	9860	0
238	20241217	175300	23862180720	9860	9860	9860	9860	0
239	20241217	175200	23862180720	9860	9860	9860	9860	0
240	20241217	175100	23862180720	9860	9860	9860	9860	0
241	20241217	175000	23862180720	9860	9860	9860	9860	0
242	20241217	174900	23862180720	9860	9860	9860	9860	48125
243	20241217	174800	23862180720	9860	9860	9860	9860	0
244	20241217	174700	23862180720	9860	9860	9860	9860	0
245	20241217	174600	23862180720	9860	9860	9860	9860	0
246	20241217	174500	23862180720	9860	9860	9860	9860	0
247	20241217	174400	23862180720	9860	9860	9860	9860	0
248	20241217	174300	23862180720	9860	9860	9860	9860	0
249	20241217	174200	23862180720	9860	9860	9860	9860	0
250	20241217	174100	23862180720	9860	9860	9860	9860	0
251	20241217	174000	23862180720	9860	9860	9860	9860	0
252	20241217	173900	23862180720	9860	9860	9860	9860	0
253	20241217	173800	23862180720	9860	9860	9860	9860	0
254	20241217	173700	23862180720	9860	9860	9860	9860	0
255	20241217	173600	23862180720	9860	9860	9860	9860	0
256	20241217	173500	23862180720	9860	9860	9860	9860	0
257	20241217	173400	23862180720	9860	9860	9860	9860	0
258	20241217	173300	23862180720	9860	9860	9860	9860	0
259	20241217	173200	23862180720	9860	9860	9860	9860	0
260	20241217	173100	23862180720	9860	9860	9860	9860	0
261	20241217	173000	23862180720	9860	9860	9860	9860	0
262	20241217	172900	23862180720	9860	9860	9860	9860	0
263	20241217	172800	23862180720	9860	9860	9860	9860	0
264	20241217	172700	23862180720	9860	9860	9860	9860	0
265	20241217	172600	23862180720	9860	9860	9860	9860	0
266	20241217	172500	23862180720	9860	9860	9860	9860	0
267	20241217	172400	23862180720	9860	9860	9860	9860	0
268	20241217	172300	23862180720	9860	9860	9860	9860	0
269	20241217	172200	23862180720	9860	9860	9860	9860	0
270	20241217	172100	23862180720	9860	9860	9860	9860	0
271	20241217	172000	23862180720	9860	9860	9860	9860	0
272	20241217	171900	23862180720	9860	9860	9860	9860	48125
273	20241217	171800	23862180720	9860	9860	9860	9860	0
274	20241217	171700	23862180720	9860	9860	9860	9860	0
275	20241217	171600	23862180720	9860	9860	9860	9860	0
276	20241217	171500	23862180720	9860	9860	9860	9860	0
277	20241217	171400	23862180720	9860	9860	9860	9860	0
278	20241217	171300	23862180720	9860	9860	9860	9860	0
279	20241217	171200	23862180720	9860	9860	9860	9860	0
280	20241217	171100	23862180720	9860	9860	9860	9860	0
281	20241217	171000	23862180720	9860	9860	9860	9860	0
282	20241217	170900	23862180720	9860	9860	9860	9860	0
283	20241217	170800	23862180720	9860	9860	9860	9860	0
284	20241217	170700	23862180720	9860	9860	9860	9860	0
285	20241217	170600	23862180720	9860	9860	9860	9860	0
286	20241217	170500	23862180720	9860	9860	9860	9860	0
287	20241217	170400	23862180720	9860	9860	9860	9860	0
288	20241217	170300	23862180720	9860	9860	9860	9860	0
289	20241217	170200	23862180720	9860	9860	9860	9860	0
290	20241217	170100	23862180720	9860	9860	9860	9860	0
291	20241217	170000	23862180720	9860	9860	9860	9860	0
292	20241217	165900	23862180720	9860	9860	9860	9860	0
293	20241217	165800	23862180720	9860	9860	9860	9860	0
294	20241217	165700	23862180720	9860	9860	9860	9860	0
295	20241217	165600	23862180720	9860	9860	9860	9860	0
296	20241217	165500	23862180720	9860	9860	9860	9860	0
297	20241217	165400	23862180720	9860	9860	9860	9860	0
298	20241217	165300	23862180720	9860	9860	9860	9860	0
299	20241217	165200	23862180720	9860	9860	9860	9860	0
300	20241217	165100	23862180720	9860	9860	9860	9860	0
301	20241217	165000	23862180720	9860	9860	9860	9860	0
302	20241217	164900	23862180720	9860	9860	9860	9860	48125
303	20241217	164800	23862180720	9860	9860	9860	9860	0
304	20241217	164700	23862180720	9860	9860	9860	9860	0
305	20241217	164600	23862180720	9860	9860	9860	9860	0
306	20241217	164500	23862180720	9860	9860	9860	9860	0
307	20241217	164400	23862180720	9860	9860	9860	9860	0
308	20241217	164300	23862180720	9860	9860	9860	9860	0
309	20241217	164200	23862180720	9860	9860	9860	9860	0
310	20241217	164100	23862180720	9860	9860	9860	9860	0
311	20241217	164000	23862180720	9860	9860	9860	9860	0
312	20241217	163900	23862180720	9860	9860	9860	9860	0
313	20241217	163800	23862180720	9860	9860	9860	9860	0
314	20241217	163700	23862180720	9860	9860	9860	9860	0
315	20241217	163600	23862180720	9860	9860	9860	9860	0
316	20241217	163500	23862180720	9860	9860	9860	9860	0
317	20241217	163400	23862180720	9860	9860	9860	9860	0
318	20241217	163300	23862180720	9860	9860	9860	9860	0
319	20241217	163200	23862180720	9860	9860	9860	9860	0
320	20241217	163100	23862180720	9860	9860	9860	9860	0
321	20241217	163000	23862180720	9860	9860	9860	9860	0
322	20241217	162900	23862180720	9860	9860	9860	9860	0
323	20241217	162800	23862180720	9860	9860	9860	9860	0
324	20241217	162700	23862180720	9860	9860	9860	9860	0
325	20241217	162600	23862180720	9860	9860	9860	9860	0
326	20241217	162500	23862180720	9860	9860	9860	9860	0
327	20241217	162400	23862180720	9860	9860	9860	9860	0
328	20241217	162300	23862180720	9860	9860	9860	9860	0
329	20241217	162200	23862180720	9860	9860	9860	9860	0
330	20241217	162100	23862180720	9860	9860	9860	9860	0
331	20241217	162000	23862180720	9860	9860	9860	9860	0
332	20241217	161900	23862180720	9860	9860	9860	9860	48125
333	20241217	161800	23862180720	9860	9860	9860	9860	0
334	20241217	161700	23862180720	9860	9860	9860	9860	0
335	20241217	161600	23862180720	9860	9860	9860	9860	0
336	20241217	161500	23862180720	9860	9860	9860	9860	0
337	20241217	161400	23862180720	9860	9860	9860	9860	0
338	20241217	161300	23862180720	9860	9860	9860	9860	0
339	20241217	161200	23862180720	9860	9860	9860	9860	0
340	20241217	161100	23862180720	9860	9860	9860	9860	0
341	20241217	161000	23862180720	9860	9860	9860	9860	0
342	20241217	160900	23862180720	9860	9860	9860	9860	0
343	20241217	160800	23862180720	9860	9860	9860	9860	0
344	20241217	160700	23862180720	9860	9860	9860	9860	0
345	20241217	160600	23862180720	9860	9860	9860	9860	0
346	20241217	160500	23862180720	9860	9860	9860	9860	0
347	20241217	160400	23862180720	9860	9860	9860	9860	0
348	20241217	160300	23862180720	9860	9860	9860	9860	0
349	20241217	160200	23862180720	9860	9860	9860	9860	0
350	20241217	160100	23862180720	9860	9860	9860	9860	0
351	20241217	160000	23862180720	9860	9860	9860	9860	0
352	20241217	155900	23862180720	9860	9860	9860	9860	0
353	20241217	155800	23862180720	9860	9860	9860	9860	0
354	20241217	155700	23862180720	9860	9860	9860	9860	0
355	20241217	155600	23862180720	9860	9860	9860	9860	0
356	20241217	155500	23862180720	9860	9860	9860	9860	0
357	20241217	155400	23862180720	9860	9860	9860	9860	0
358	20241217	155300	23862180720	9860	9860	9860	9860	0
359	20241217	155200	23862180720	9860	9860	9860	9860	0
360	20241217	155100	23862180720	9860	9860	9860	9860	0
361	20241217	155000	23862180720	9860	9860	9860	9860	0
362	20241217	154900	23862180720	9860	9860	9860	9860	48125
363	20241217	154800	23862180720	9860	9860	9860	9860	0
364	20241217	154700	23862180720	9860	9860	9860	9860	0
365	20241217	154600	23862180720	9860	9860	9860	9860	0
366	20241217	154500	23862180720	9860	9860	9860	9860	0
367	20241217	154400	23862180720	9860	9860	9860	9860	0
368	20241217	154300	23862180720	9860	9860	9860	9860	0
369	20241217	154200	23862180720	9860	9860	9860	9860	0
370	20241217	154100	23862180720	9860	9860	9860	9860	0
371	20241217	154000	23862180720	9860	9860	9860	9860	0
372	20241217	153900	23862180720	9860	9860	9860	9860	0
373	20241217	153800	23862180720	9860	9860	9860	9860	0
374	20241217	153700	23862180720	9860	9860	9860	9860	0
375	20241217	153600	23862180720	9860	9860	9860	9860	0
376	20241217	153500	23862180720	9860	9860	9860	9860	0
377	20241217	153400	23862180720	9860	9860	9860	9860	0
378	20241217	153300	23862180720	9860	9860	9860	9860	0
379	20241217	153200	23862180720	9860	9860	9860	9860	0
380	20241217	153100	23862180720	9860	9860	9860	9860	0
381	20241217	153000	23862180720	9860	9860	9860	9860	48125
382	20241217	152900	23387668220	9860	9860	9860	9860	0
383	20241217	152800	23387668220	9860	9860	9860	9860	0
384	20241217	152700	23387668220	9860	9860	9860	9860	0
385	20241217	152600	23387668220	9860	9860	9860	9860	0
386	20241217	152500	23387668220	9860	9860	9860	9860	0
387	20241217	152400	23387668220	9860	9860	9860	9860	0
388	20241217	152300	23387668220	9860	9860	9860	9860	0
389	20241217	152200	23387668220	9860	9860	9860	9860	0
390	20241217	152100	23387668220	9860	9860	9860	9860	0
391	20241217	152000	23387668220	9860	9860	9860	9860	0
392	20241217	151900	23387668220	9860	9840	9860	9830	16955
393	20241217	151800	23220709800	9840	9800	9840	9800	24920
394	20241217	151700	22976049600	9810	9800	9810	9790	5559
395	20241217	151600	22921550340	9800	9800	9810	9800	8630
396	20241217	151500	22836939280	9800	9800	9810	9790	2250
397	20241217	151400	22814886820	9800	9800	9810	9790	3168
398	20241217	151300	22783834780	9810	9820	9820	9790	6425
399	20241217	151200	22720854850	9810	9810	9820	9800	7366
400	20241217	151100	22648611900	9810	9790	9820	9780	15167
401	20241217	151000	22499967890	9790	9780	9790	9780	1832
402	20241217	150900	22482040220	9780	9770	9780	9770	2968
403	20241217	150800	22453030410	9780	9780	9790	9770	4769
404	20241217	150700	22406379310	9780	9790	9790	9770	4028
405	20241217	150600	22366987010	9790	9780	9800	9780	5178
406	20241217	150500	22316287070	9780	9720	9800	9720	12754
407	20241217	150400	22191809380	9720	9720	9720	9710	1117
408	20241217	150300	22180962190	9720	9740	9740	9710	4403
409	20241217	150200	22138169380	9730	9740	9740	9730	2330
410	20241217	150100	22115497820	9730	9750	9760	9730	3782
411	20241217	150000	22078661050	9760	9740	9760	9730	3069
412	20241217	145900	22048733770	9740	9720	9750	9720	383
413	20241217	145800	22045005080	9730	9740	9750	9730	4484
414	20241217	145700	22001347800	9740	9740	9740	9720	3625
415	20241217	145600	21966065030	9740	9780	9780	9740	5395
416	20241217	145500	21913411610	9770	9690	9780	9690	16622
417	20241217	145400	21752026230	9700	9690	9700	9690	1727
418	20241217	145300	21735290910	9690	9680	9700	9680	2884
419	20241217	145200	21707339610	9680	9690	9690	9680	2350
420	20241217	145100	21684583420	9700	9690	9700	9690	3443
421	20241217	145000	21651216120	9700	9700	9700	9690	249
422	20241217	144900	21648801120	9700	9680	9700	9680	1649
423	20241217	144800	21632824090	9680	9680	9680	9670	4574
424	20241217	144700	21588575750	9680	9710	9710	9670	9383
425	20241217	144600	21497704600	9710	9710	9710	9700	791
426	20241217	144500	21490031230	9710	9710	9710	9700	1692
427	20241217	144400	21473605940	9710	9710	9720	9700	2406
428	20241217	144300	21450244610	9710	9700	9720	9690	2390
429	20241217	144200	21427033540	9700	9690	9700	9690	2870
430	20241217	144100	21399205300	9690	9690	9700	9680	1911
431	20241217	144000	21380689290	9690	9700	9700	9670	6195
432	20241217	143900	21320712200	9690	9700	9700	9690	2531
433	20241217	143800	21296174940	9700	9700	9710	9700	3501
434	20241217	143700	21262206840	9700	9690	9700	9690	1448
435	20241217	143600	21248166300	9690	9680	9690	9680	3017
436	20241217	143500	21218937410	9680	9690	9700	9670	10316
437	20241217	143400	21119056830	9700	9700	9720	9690	5431
438	20241217	143300	21066361890	9700	9710	9710	9690	3805
439	20241217	143200	21029474680	9710	9690	9720	9690	1731
440	20241217	143100	21012679180	9700	9730	9730	9690	3946
441	20241217	143000	20974375720	9730	9720	9750	9700	6131
442	20241217	142900	20914831600	9730	9760	9770	9710	9209
443	20241217	142800	20825141280	9760	9780	9780	9760	935
444	20241217	142700	20816005510	9770	9780	9790	9770	1042
445	20241217	142600	20805819550	9780	9790	9790	9780	1596
446	20241217	142500	20790202830	9790	9800	9800	9790	4060
447	20241217	142400	20750430930	9800	9790	9800	9790	1433
448	20241217	142300	20736398660	9800	9820	9820	9790	6196
449	20241217	142200	20675678750	9810	9810	9820	9800	8911
450	20241217	142100	20588244630	9800	9780	9820	9780	10912
451	20241217	142000	20481305340	9780	9750	9780	9730	9522
452	20241217	141900	20388390650	9740	9720	9740	9720	2536
453	20241217	141800	20363704990	9730	9730	9740	9710	5466
454	20241217	141700	20310555100	9730	9700	9740	9700	4713
455	20241217	141600	20264728990	9700	9680	9700	9680	1871
456	20241217	141500	20246584100	9680	9690	9690	9680	1075
457	20241217	141400	20236173050	9680	9690	9690	9680	1337
458	20241217	141300	20223230440	9690	9690	9700	9680	5544
459	20241217	141200	20169536460	9690	9690	9700	9680	3392
460	20241217	141100	20136668680	9690	9690	9690	9680	1403
461	20241217	141000	20123078090	9690	9690	9700	9680	8103
462	20241217	140900	20044582720	9690	9690	9700	9690	1847
463	20241217	140800	20026684990	9690	9690	9700	9690	2519
464	20241217	140700	20002274920	9700	9720	9730	9690	7253
465	20241217	140600	19931895120	9720	9700	9720	9700	3483
466	20241217	140500	19898104880	9690	9690	9700	9680	2268
467	20241217	140400	19876134540	9690	9700	9710	9680	13459
468	20241217	140300	19745711800	9700	9700	9710	9700	11853
469	20241217	140200	19630715520	9700	9730	9730	9700	11220
470	20241217	140100	19521806980	9720	9730	9740	9720	507
471	20241217	140000	19516873620	9730	9730	9740	9720	1868
472	20241217	135900	19498702250	9730	9740	9750	9720	6580
473	20241217	135800	19434685770	9740	9750	9750	9740	382
474	20241217	135700	19430962480	9750	9740	9750	9740	942
475	20241217	135600	19421787160	9740	9760	9760	9740	4412
476	20241217	135500	19378793160	9760	9780	9780	9760	4639
477	20241217	135400	19333468880	9780	9770	9780	9770	1382
478	20241217	135300	19319961090	9770	9770	9770	9770	1103
479	20241217	135200	19309184780	9770	9750	9770	9750	1580
480	20241217	135100	19293759180	9760	9750	9770	9740	1209
481	20241217	135000	19281963440	9750	9750	9750	9740	2859
482	20241217	134900	19254095590	9750	9730	9760	9730	3319
483	20241217	134800	19221756410	9740	9750	9770	9730	21854
484	20241217	134700	19008807470	9750	9770	9780	9750	5511
485	20241217	134600	18955029280	9760	9770	9790	9760	3367
486	20241217	134500	18922138660	9770	9780	9800	9770	3304
487	20241217	134400	18889814010	9770	9800	9800	9760	4591
488	20241217	134300	18844951280	9800	9780	9810	9750	13223
489	20241217	134200	18715790880	9780	9830	9830	9770	30262
490	20241217	134100	18419254360	9830	9830	9840	9820	2914
491	20241217	134000	18390620560	9830	9860	9870	9830	18266
492	20241217	133900	18210776870	9860	9860	9870	9850	6436
493	20241217	133800	18147336360	9870	9860	9880	9850	6950
494	20241217	133700	18078790920	9860	9870	9880	9850	9747
495	20241217	133600	17982687020	9860	9850	9860	9840	5305
496	20241217	133500	17930429080	9840	9840	9860	9830	5902
497	20241217	133400	17872302550	9840	9850	9850	9830	1226
498	20241217	133300	17860241490	9850	9850	9860	9830	7598
499	20241217	133200	17785500010	9850	9830	9850	9830	860
500	20241217	133100	17777038140	9830	9860	9860	9830	4947
501	20241217	133000	17728372500	9860	9860	9860	9850	3222
502	20241217	132900	17696606960	9870	9860	9880	9860	2303
503	20241217	132800	17673872560	9860	9830	9870	9820	8076
504	20241217	132700	17594376340	9830	9850	9860	9830	9785
505	20241217	132600	17498080320	9850	9850	9870	9850	3921
506	20241217	132500	17459440530	9850	9850	9870	9850	2960
507	20241217	132400	17430265780	9850	9860	9870	9850	5113
508	20241217	132300	17379869640	9860	9870	9880	9860	6647
509	20241217	132200	17314249160	9880	9880	9890	9870	2407
510	20241217	132100	17290463080	9880	9890	9900	9880	1712
511	20241217	132000	17273536560	9900	9880	9900	9870	3421
512	20241217	131900	17239717030	9880	9880	9890	9870	3206
513	20241217	131800	17208043510	9890	9890	9890	9880	3525
514	20241217	131700	17173214560	9890	9880	9890	9870	2284
515	20241217	131600	17150657600	9880	9910	9920	9870	7380
516	20241217	131500	17077620200	9910	9910	9920	9900	5628
517	20241217	131400	17021845860	9910	9870	9910	9860	7355
518	20241217	131300	16949045900	9860	9910	9920	9860	21456
519	20241217	131200	16736790890	9910	9890	9920	9890	18055
520	20241217	131100	16557806630	9900	9910	9950	9890	47488
521	20241217	131000	16086271870	9920	9860	9930	9860	40235
522	20241217	130900	15687951230	9860	9850	9860	9840	1955
523	20241217	130800	15668684130	9850	9880	9880	9840	12129
524	20241217	130700	15549131500	9870	9870	9870	9850	7567
525	20241217	130600	15474469990	9860	9830	9860	9830	7823
526	20241217	130500	15397449040	9830	9840	9840	9830	3498
527	20241217	130400	15363057460	9830	9840	9850	9830	3149
528	20241217	130300	15332079720	9840	9830	9850	9830	3331
529	20241217	130200	15299303140	9830	9850	9860	9820	11208
530	20241217	130100	15189030550	9860	9850	9880	9840	16066
531	20241217	130000	15030602540	9850	9870	9880	9840	18249
532	20241217	125900	14850681780	9870	9830	9890	9830	23142
533	20241217	125800	14622321600	9830	9830	9830	9800	6276
534	20241217	125700	14560701930	9820	9830	9870	9820	28320
535	20241217	125600	14282043130	9820	9770	9820	9770	25860
536	20241217	125500	14028548720	9770	9760	9780	9760	3325
537	20241217	125400	13996050640	9760	9780	9790	9760	5409
538	20241217	125300	13943162000	9790	9780	9790	9780	3231
539	20241217	125200	13911561830	9780	9750	9780	9750	1814
540	20241217	125100	13893849730	9760	9780	9780	9750	671
541	20241217	125000	13887301780	9780	9760	9780	9760	1073
542	20241217	124900	13876816520	9760	9780	9780	9760	4943
543	20241217	124800	13828543620	9780	9770	9790	9760	8506
544	20241217	124700	13745375890	9760	9750	9770	9750	3505
545	20241217	124600	13711146870	9750	9750	9760	9750	721
546	20241217	124500	13704111410	9750	9730	9760	9730	1846
547	20241217	124400	13686106590	9740	9730	9740	9730	1533
548	20241217	124300	13671178930	9740	9720	9740	9710	3267
549	20241217	124200	13639426230	9720	9720	9720	9720	1119
550	20241217	124100	13628549550	9710	9720	9730	9710	2222
551	20241217	124000	13606955430	9720	9710	9730	9710	363
552	20241217	123900	13603427130	9730	9710	9730	9710	2036
553	20241217	123800	13583643260	9720	9730	9730	9720	1270
554	20241217	123700	13571297480	9730	9730	9730	9720	841
555	20241217	123600	13563121720	9730	9730	9740	9730	864
556	20241217	123500	13554713670	9730	9750	9750	9730	6753
557	20241217	123400	13488936660	9750	9760	9770	9750	995
558	20241217	123300	13479223720	9760	9760	9760	9760	859
559	20241217	123200	13470839880	9760	9760	9770	9750	1345
560	20241217	123100	13457712470	9770	9760	9770	9750	3193
561	20241217	123000	13426531900	9760	9750	9760	9750	1215
562	20241217	122900	13414677810	9770	9750	9770	9750	3341
563	20241217	122800	13382056550	9750	9750	9750	9750	1599
564	20241217	122700	13366466300	9740	9740	9750	9740	1092
565	20241217	122600	13355828330	9750	9750	9750	9740	851
566	20241217	122500	13347537280	9750	9750	9750	9750	480
567	20241217	122400	13342857280	9760	9750	9760	9750	2966
568	20241217	122300	13313913220	9760	9760	9760	9750	1181
569	20241217	122200	13302386770	9760	9760	9770	9750	1167
570	20241217	122100	13290994470	9760	9750	9760	9750	1988
571	20241217	122000	13271598780	9760	9740	9760	9730	1942
572	20241217	121900	13252671340	9740	9760	9770	9740	10648
573	20241217	121800	13148705610	9760	9740	9760	9740	4480
574	20241217	121700	13105006880	9740	9730	9740	9730	1510
575	20241217	121600	13090311790	9720	9720	9730	9710	2405
576	20241217	121500	13066928920	9710	9710	9730	9700	3971
577	20241217	121400	13028364030	9710	9700	9710	9690	2120
578	20241217	121300	13007792650	9700	9700	9710	9700	224
579	20241217	121200	13005619750	9700	9680	9700	9680	891
580	20241217	121100	12996986770	9680	9680	9690	9680	1419
581	20241217	121000	12983239220	9690	9680	9700	9670	1510
582	20241217	120900	12968619120	9700	9680	9700	9680	1203
583	20241217	120800	12956962040	9700	9680	9700	9670	630
584	20241217	120700	12950854580	9710	9680	9710	9680	1143
585	20241217	120600	12939770460	9680	9680	9690	9680	1420
586	20241217	120500	12926023380	9690	9700	9700	9690	957
587	20241217	120400	12916747980	9700	9690	9700	9690	440
588	20241217	120300	12912483370	9690	9690	9690	9680	765
589	20241217	120200	12905071170	9680	9700	9700	9680	220
590	20241217	120100	12902939310	9700	9680	9700	9670	470
591	20241217	120000	12898386370	9680	9680	9680	9680	116
592	20241217	115900	12897263490	9680	9690	9690	9680	345
593	20241217	115800	12893922560	9690	9690	9690	9680	618
594	20241217	115700	12887937930	9690	9690	9690	9690	176
595	20241217	115600	12886232490	9690	9670	9690	9660	1182
596	20241217	115500	12874808150	9660	9690	9690	9660	2809
597	20241217	115400	12847637150	9690	9680	9690	9670	3584
598	20241217	115300	12812978470	9680	9680	9690	9670	1857
599	20241217	115200	12795020340	9680	9690	9700	9680	5398
600	20241217	115100	12742742310	9690	9700	9700	9690	775
601	20241217	115000	12735227920	9700	9720	9720	9700	1712
602	20241217	114900	12718614860	9720	9710	9720	9710	867
603	20241217	114800	12710190290	9710	9720	9720	9700	2357
604	20241217	114700	12687321740	9710	9690	9710	9690	3073
605	20241217	114600	12657502700	9690	9690	9700	9690	1193
606	20241217	114500	12645942480	9690	9700	9700	9680	2500
607	20241217	114400	12621723660	9690	9690	9690	9680	3304
608	20241217	114300	12589722370	9690	9690	9690	9680	2559
609	20241217	114200	12564925890	9690	9690	9700	9690	2075
610	20241217	114100	12544817680	9690	9700	9700	9690	1525
611	20241217	114000	12530037220	9690	9700	9720	9690	3308
612	20241217	113900	12497943710	9700	9710	9720	9700	2719
613	20241217	113800	12471529490	9710	9730	9730	9710	777
614	20241217	113700	12463977620	9720	9730	9730	9720	57
615	20241217	113600	12463423200	9730	9730	9730	9720	121
616	20241217	113500	12462246080	9720	9740	9740	9720	902
617	20241217	113400	12453469700	9730	9720	9740	9720	621
618	20241217	113300	12447427430	9710	9720	9720	9710	717
619	20241217	113200	12440458340	9720	9710	9720	9700	1222
620	20241217	113100	12428594420	9700	9710	9710	9700	184
621	20241217	113000	12426809280	9710	9700	9720	9700	400
622	20241217	112900	12422928200	9700	9700	9720	9700	1179
623	20241217	112800	12411482480	9710	9700	9720	9700	177
624	20241217	112700	12409762480	9710	9700	9710	9690	987
625	20241217	112600	12400188620	9700	9700	9710	9700	2447
626	20241217	112500	12376452440	9700	9700	9710	9700	660
627	20241217	112400	12370048910	9700	9720	9730	9700	2330
628	20241217	112300	12347446660	9730	9710	9730	9690	7247
629	20241217	112200	12277150840	9720	9720	9720	9700	2030
630	20241217	112100	12257429420	9700	9710	9720	9700	2936
631	20241217	112000	12228914450	9710	9710	9720	9710	799
632	20241217	111900	12221155080	9710	9760	9760	9700	10446
633	20241217	111800	12119419590	9760	9750	9760	9750	615
634	20241217	111700	12113422860	9750	9770	9770	9750	1945
635	20241217	111600	12094440380	9770	9760	9780	9760	8832
636	20241217	111500	12008168430	9760	9750	9760	9750	1429
637	20241217	111400	11994230880	9740	9750	9760	9740	2429
638	20241217	111300	11970546350	9750	9740	9750	9740	3735
639	20241217	111200	11934133740	9730	9700	9730	9690	3301
640	20241217	111100	11902056940	9710	9710	9720	9700	642
641	20241217	111000	11895828800	9720	9710	9720	9700	852
642	20241217	110900	11887550640	9720	9690	9720	9680	2280
643	20241217	110800	11865433570	9690	9710	9720	9680	3336
644	20241217	110700	11833101650	9710	9680	9710	9680	1216
645	20241217	110600	11821313950	9680	9680	9680	9680	1820
646	20241217	110500	11803696350	9680	9690	9700	9680	3590
647	20241217	110400	11768906160	9700	9730	9730	9680	5165
648	20241217	110300	11718795750	9730	9720	9730	9720	920
649	20241217	110200	11709850670	9720	9710	9720	9710	1073
650	20241217	110100	11699430960	9700	9730	9730	9700	5141
651	20241217	110000	11649486040	9730	9720	9730	9720	1559
652	20241217	105900	11634331100	9720	9740	9740	9710	4820
653	20241217	105800	11587438900	9730	9760	9760	9730	4290
654	20241217	105700	11545678490	9760	9780	9780	9750	8098
655	20241217	105600	11466633150	9780	9740	9780	9740	17599
656	20241217	105500	11294983230	9740	9730	9740	9720	5327
657	20241217	105400	11243116990	9740	9710	9740	9710	12090
658	20241217	105300	11125493630	9700	9690	9720	9690	4420
659	20241217	105200	11082608740	9680	9690	9700	9680	2946
660	20241217	105100	11054063960	9690	9690	9690	9680	2043
661	20241217	105000	11034281990	9690	9700	9700	9690	1741
662	20241217	104900	11017405770	9690	9700	9700	9690	370
663	20241217	104800	11013817950	9700	9710	9710	9690	1215
664	20241217	104700	11002027210	9700	9700	9710	9700	1176
665	20241217	104600	10990619500	9700	9700	9720	9700	1431
666	20241217	104500	10976733860	9700	9700	9710	9690	1961
667	20241217	104400	10957716080	9700	9700	9720	9700	2803
668	20241217	104300	10930503890	9700	9690	9700	9690	633
669	20241217	104200	10924367080	9680	9690	9700	9680	1631
670	20241217	104100	10908568660	9690	9690	9720	9690	885
671	20241217	104000	10899987200	9690	9700	9720	9690	1385
672	20241217	103900	10886556420	9700	9720	9720	9700	2452
673	20241217	103800	10862764210	9720	9720	9720	9710	116
674	20241217	103700	10861637100	9720	9730	9730	9700	2741
675	20241217	103600	10834994940	9730	9730	9730	9720	487
676	20241217	103500	10830260670	9730	9710	9730	9710	3284
677	20241217	103400	10798325730	9700	9680	9700	9680	2387
678	20241217	103300	10775210400	9690	9730	9730	9690	8524
679	20241217	103200	10692445010	9730	9720	9730	9710	9446
680	20241217	103100	10600572820	9720	9700	9720	9700	1536
681	20241217	103000	10585658600	9700	9710	9710	9700	6864
682	20241217	102900	10519040700	9710	9720	9720	9700	3055
683	20241217	102800	10489362340	9710	9690	9720	9680	13913
684	20241217	102700	10354399510	9680	9670	9690	9670	5477
685	20241217	102600	10301368050	9670	9670	9680	9660	2011
686	20241217	102500	10281923730	9670	9660	9670	9660	2555
687	20241217	102400	10257224170	9660	9660	9670	9650	906
688	20241217	102300	10248466570	9660	9670	9670	9660	835
689	20241217	102200	10240396330	9670	9670	9680	9650	4348
690	20241217	102100	10198353990	9660	9660	9670	9650	2003
691	20241217	102000	10179000280	9660	9670	9670	9640	1570
692	20241217	101900	10163844360	9670	9660	9680	9660	3532
693	20241217	101800	10129697290	9660	9610	9660	9600	6425
694	20241217	101700	10067734260	9640	9640	9640	9590	1622
695	20241217	101600	10052136600	9640	9640	9650	9630	3258
696	20241217	101500	10020713830	9630	9610	9630	9600	3172
697	20241217	101400	9990196940	9610	9590	9610	9580	2724
698	20241217	101300	9964054760	9590	9590	9590	9570	752
699	20241217	101200	9956852960	9580	9600	9600	9580	2106
700	20241217	101100	9936655680	9610	9610	9620	9610	9535
701	20241217	101000	9845022180	9610	9620	9620	9610	1710
702	20241217	100900	9828576020	9620	9620	9620	9610	1125
703	20241217	100800	9817760610	9620	9630	9630	9610	3073
704	20241217	100700	9788218520	9620	9610	9630	9600	4860
705	20241217	100600	9741481440	9610	9610	9640	9600	11617
706	20241217	100500	9629686480	9600	9620	9630	9600	1672
707	20241217	100400	9613606730	9630	9570	9630	9560	8704
708	20241217	100300	9529989330	9570	9540	9580	9530	4770
709	20241217	100200	9484405160	9540	9540	9570	9540	3405
710	20241217	100100	9451879170	9530	9550	9560	9530	2123
711	20241217	100000	9431629880	9560	9530	9560	9500	9410
712	20241217	095900	9341978160	9530	9480	9530	9480	6440
713	20241217	095800	9280723920	9480	9500	9510	9460	23862
714	20241217	095700	9054372950	9500	9520	9540	9500	20860
715	20241217	095600	8856001290	9510	9530	9530	9510	5507
716	20241217	095500	8803596610	9520	9540	9540	9510	4133
717	20241217	095400	8764229520	9540	9520	9550	9510	2551
718	20241217	095300	8739896770	9510	9540	9540	9510	7454
719	20241217	095200	8668944770	9550	9540	9580	9500	25724
720	20241217	095100	8423966700	9540	9590	9600	9530	42555
721	20241217	095000	8017108900	9590	9600	9600	9590	4073
722	20241217	094900	7978017970	9600	9610	9610	9600	2374
723	20241217	094800	7955221960	9610	9630	9630	9610	2992
724	20241217	094700	7926455610	9630	9620	9630	9620	3150
725	20241217	094600	7896127700	9600	9640	9650	9600	9778
726	20241217	094500	7802057740	9630	9640	9640	9630	2733
727	20241217	094400	7775730580	9640	9640	9650	9620	2236
728	20241217	094300	7754191990	9640	9680	9680	9630	12812
729	20241217	094200	7630554860	9670	9670	9690	9670	1740
730	20241217	094100	7613717520	9660	9690	9700	9660	2577
731	20241217	094000	7588786840	9690	9690	9690	9680	3801
732	20241217	093900	7551976530	9690	9690	9700	9690	1585
733	20241217	093800	7536617740	9690	9700	9700	9690	3291
734	20241217	093700	7504725810	9690	9710	9710	9690	5444
735	20241217	093600	7451920530	9720	9740	9740	9720	5171
736	20241217	093500	7401630600	9730	9730	9740	9730	3151
737	20241217	093400	7370967250	9720	9750	9750	9720	4348
738	20241217	093300	7328671000	9750	9730	9750	9730	6304
739	20241217	093200	7267269640	9730	9730	9740	9720	9588
740	20241217	093100	7173941250	9740	9710	9740	9670	12013
741	20241217	093000	7057220490	9700	9640	9700	9630	11740
742	20241217	092900	6943535030	9640	9640	9640	9620	2283
743	20241217	092800	6921549730	9640	9700	9700	9620	7787
744	20241217	092700	6846415450	9700	9650	9700	9640	7904
745	20241217	092600	6769912280	9630	9610	9640	9610	6527
746	20241217	092500	6707147200	9620	9580	9640	9560	6194
747	20241217	092400	6647667360	9570	9600	9610	9560	7104
748	20241217	092300	6579623190	9590	9580	9590	9540	25376
749	20241217	092200	6337003890	9560	9600	9620	9560	12540
750	20241217	092100	6216756480	9600	9680	9680	9570	33122
751	20241217	092000	5898177120	9660	9740	9740	9660	15048
752	20241217	091900	5752359550	9720	9770	9790	9720	14584
753	20241217	091800	5610055780	9760	9750	9790	9750	29678
754	20241217	091700	5320203650	9750	9700	9750	9680	8956
755	20241217	091600	5233188260	9680	9710	9730	9680	11349
756	20241217	091500	5123106660	9720	9650	9720	9640	11570
757	20241217	091400	5011043880	9660	9650	9660	9610	27205
758	20241217	091300	4748954110	9660	9700	9710	9650	23945
759	20241217	091200	4517411790	9710	9730	9730	9700	18036
760	20241217	091100	4342378250	9710	9760	9760	9710	9114
761	20241217	091000	4253584580	9750	9720	9770	9700	10266
762	20241217	090900	4153641080	9720	9720	9740	9700	14632
763	20241217	090800	4011456720	9730	9700	9800	9700	15176
764	20241217	090700	3863352620	9710	9780	9800	9700	33566
765	20241217	090600	3536573060	9770	9800	9800	9760	13842
766	20241217	090500	3401169930	9810	9830	9880	9790	30560
767	20241217	090400	3100698600	9820	9850	9880	9790	26889
768	20241217	090300	2836471040	9840	9850	9870	9800	26235
769	20241217	090200	2578415990	9860	9890	9920	9850	29249
770	20241217	090100	2289236380	9890	9890	9910	9850	39428
771	20241217	090000	1899898090	9880	9940	9970	9840	191332