KissMeData/464080/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	215000	79651160340	12850	12850	12850	12850	72932
3	20241224	214900	79651160340	12850	12850	12850	12850	0
4	20241224	214800	79651160340	12850	12850	12850	12850	0
5	20241224	214700	79651160340	12850	12850	12850	12850	0
6	20241224	214600	79651160340	12850	12850	12850	12850	0
7	20241224	214500	79651160340	12850	12850	12850	12850	0
8	20241224	214400	79651160340	12850	12850	12850	12850	0
9	20241224	214300	79651160340	12850	12850	12850	12850	0
10	20241224	214200	79651160340	12850	12850	12850	12850	0
11	20241224	214100	79651160340	12850	12850	12850	12850	0
12	20241224	214000	79651160340	12850	12850	12850	12850	0
13	20241224	213900	79651160340	12850	12850	12850	12850	0
14	20241224	213800	79651160340	12850	12850	12850	12850	0
15	20241224	213700	79651160340	12850	12850	12850	12850	0
16	20241224	213600	79651160340	12850	12850	12850	12850	0
17	20241224	213500	79651160340	12850	12850	12850	12850	0
18	20241224	213400	79651160340	12850	12850	12850	12850	0
19	20241224	213300	79651160340	12850	12850	12850	12850	0
20	20241224	213200	79651160340	12850	12850	12850	12850	0
21	20241224	213100	79651160340	12850	12850	12850	12850	0
22	20241224	213000	79651160340	12850	12850	12850	12850	0
23	20241224	212900	79651160340	12850	12850	12850	12850	0
24	20241224	212800	79651160340	12850	12850	12850	12850	0
25	20241224	212700	79651160340	12850	12850	12850	12850	0
26	20241224	212600	79651160340	12850	12850	12850	12850	0
27	20241224	212500	79651160340	12850	12850	12850	12850	0
28	20241224	212400	79651160340	12850	12850	12850	12850	0
29	20241224	212300	79651160340	12850	12850	12850	12850	0
30	20241224	212200	79651160340	12850	12850	12850	12850	0
31	20241224	212100	79651160340	12850	12850	12850	12850	0
32	20241224	212000	79651160340	12850	12850	12850	12850	72932
33	20241224	211900	79651160340	12850	12850	12850	12850	0
34	20241224	211800	79651160340	12850	12850	12850	12850	0
35	20241224	211700	79651160340	12850	12850	12850	12850	0
36	20241224	211600	79651160340	12850	12850	12850	12850	0
37	20241224	211500	79651160340	12850	12850	12850	12850	0
38	20241224	211400	79651160340	12850	12850	12850	12850	0
39	20241224	211300	79651160340	12850	12850	12850	12850	0
40	20241224	211200	79651160340	12850	12850	12850	12850	0
41	20241224	211100	79651160340	12850	12850	12850	12850	0
42	20241224	211000	79651160340	12850	12850	12850	12850	0
43	20241224	210900	79651160340	12850	12850	12850	12850	0
44	20241224	210800	79651160340	12850	12850	12850	12850	0
45	20241224	210700	79651160340	12850	12850	12850	12850	0
46	20241224	210600	79651160340	12850	12850	12850	12850	0
47	20241224	210500	79651160340	12850	12850	12850	12850	0
48	20241224	210400	79651160340	12850	12850	12850	12850	0
49	20241224	210300	79651160340	12850	12850	12850	12850	0
50	20241224	210200	79651160340	12850	12850	12850	12850	0
51	20241224	210100	79651160340	12850	12850	12850	12850	0
52	20241224	210000	79651160340	12850	12850	12850	12850	0
53	20241224	205900	79651160340	12850	12850	12850	12850	0
54	20241224	205800	79651160340	12850	12850	12850	12850	0
55	20241224	205700	79651160340	12850	12850	12850	12850	0
56	20241224	205600	79651160340	12850	12850	12850	12850	0
57	20241224	205500	79651160340	12850	12850	12850	12850	0
58	20241224	205400	79651160340	12850	12850	12850	12850	0
59	20241224	205300	79651160340	12850	12850	12850	12850	0
60	20241224	205200	79651160340	12850	12850	12850	12850	0
61	20241224	205100	79651160340	12850	12850	12850	12850	0
62	20241224	205000	79651160340	12850	12850	12850	12850	72932
63	20241224	204900	79651160340	12850	12850	12850	12850	0
64	20241224	204800	79651160340	12850	12850	12850	12850	0
65	20241224	204700	79651160340	12850	12850	12850	12850	0
66	20241224	204600	79651160340	12850	12850	12850	12850	0
67	20241224	204500	79651160340	12850	12850	12850	12850	0
68	20241224	204400	79651160340	12850	12850	12850	12850	0
69	20241224	204300	79651160340	12850	12850	12850	12850	0
70	20241224	204200	79651160340	12850	12850	12850	12850	0
71	20241224	204100	79651160340	12850	12850	12850	12850	0
72	20241224	204000	79651160340	12850	12850	12850	12850	0
73	20241224	203900	79651160340	12850	12850	12850	12850	0
74	20241224	203800	79651160340	12850	12850	12850	12850	0
75	20241224	203700	79651160340	12850	12850	12850	12850	0
76	20241224	203600	79651160340	12850	12850	12850	12850	0
77	20241224	203500	79651160340	12850	12850	12850	12850	0
78	20241224	203400	79651160340	12850	12850	12850	12850	0
79	20241224	203300	79651160340	12850	12850	12850	12850	0
80	20241224	203200	79651160340	12850	12850	12850	12850	0
81	20241224	203100	79651160340	12850	12850	12850	12850	0
82	20241224	203000	79651160340	12850	12850	12850	12850	0
83	20241224	202900	79651160340	12850	12850	12850	12850	0
84	20241224	202800	79651160340	12850	12850	12850	12850	0
85	20241224	202700	79651160340	12850	12850	12850	12850	0
86	20241224	202600	79651160340	12850	12850	12850	12850	0
87	20241224	202500	79651160340	12850	12850	12850	12850	0
88	20241224	202400	79651160340	12850	12850	12850	12850	0
89	20241224	202300	79651160340	12850	12850	12850	12850	0
90	20241224	202200	79651160340	12850	12850	12850	12850	0
91	20241224	202100	79651160340	12850	12850	12850	12850	0
92	20241224	202000	79651160340	12850	12850	12850	12850	72932
93	20241224	201900	79651160340	12850	12850	12850	12850	0
94	20241224	201800	79651160340	12850	12850	12850	12850	0
95	20241224	201700	79651160340	12850	12850	12850	12850	0
96	20241224	201600	79651160340	12850	12850	12850	12850	0
97	20241224	201500	79651160340	12850	12850	12850	12850	0
98	20241224	201400	79651160340	12850	12850	12850	12850	0
99	20241224	201300	79651160340	12850	12850	12850	12850	0
100	20241224	201200	79651160340	12850	12850	12850	12850	0
101	20241224	201100	79651160340	12850	12850	12850	12850	0
102	20241224	201000	79651160340	12850	12850	12850	12850	0
103	20241224	200900	79651160340	12850	12850	12850	12850	0
104	20241224	200800	79651160340	12850	12850	12850	12850	0
105	20241224	200700	79651160340	12850	12850	12850	12850	0
106	20241224	200600	79651160340	12850	12850	12850	12850	0
107	20241224	200500	79651160340	12850	12850	12850	12850	0
108	20241224	200400	79651160340	12850	12850	12850	12850	0
109	20241224	200300	79651160340	12850	12850	12850	12850	0
110	20241224	200200	79651160340	12850	12850	12850	12850	0
111	20241224	200100	79651160340	12850	12850	12850	12850	0
112	20241224	200000	79651160340	12850	12850	12850	12850	0
113	20241224	195900	79651160340	12850	12850	12850	12850	0
114	20241224	195800	79651160340	12850	12850	12850	12850	0
115	20241224	195700	79651160340	12850	12850	12850	12850	0
116	20241224	195600	79651160340	12850	12850	12850	12850	0
117	20241224	195500	79651160340	12850	12850	12850	12850	0
118	20241224	195400	79651160340	12850	12850	12850	12850	0
119	20241224	195300	79651160340	12850	12850	12850	12850	0
120	20241224	195200	79651160340	12850	12850	12850	12850	0
121	20241224	195100	79651160340	12850	12850	12850	12850	0
122	20241224	195000	79651160340	12850	12850	12850	12850	72932
123	20241224	194900	79651160340	12850	12850	12850	12850	0
124	20241224	194800	79651160340	12850	12850	12850	12850	0
125	20241224	194700	79651160340	12850	12850	12850	12850	0
126	20241224	194600	79651160340	12850	12850	12850	12850	0
127	20241224	194500	79651160340	12850	12850	12850	12850	0
128	20241224	194400	79651160340	12850	12850	12850	12850	0
129	20241224	194300	79651160340	12850	12850	12850	12850	0
130	20241224	194200	79651160340	12850	12850	12850	12850	0
131	20241224	194100	79651160340	12850	12850	12850	12850	0
132	20241224	194000	79651160340	12850	12850	12850	12850	0
133	20241224	193900	79651160340	12850	12850	12850	12850	0
134	20241224	193800	79651160340	12850	12850	12850	12850	0
135	20241224	193700	79651160340	12850	12850	12850	12850	0
136	20241224	193600	79651160340	12850	12850	12850	12850	0
137	20241224	193500	79651160340	12850	12850	12850	12850	0
138	20241224	193400	79651160340	12850	12850	12850	12850	0
139	20241224	193300	79651160340	12850	12850	12850	12850	0
140	20241224	193200	79651160340	12850	12850	12850	12850	0
141	20241224	193100	79651160340	12850	12850	12850	12850	0
142	20241224	193000	79651160340	12850	12850	12850	12850	0
143	20241224	192900	79651160340	12850	12850	12850	12850	0
144	20241224	192800	79651160340	12850	12850	12850	12850	0
145	20241224	192700	79651160340	12850	12850	12850	12850	0
146	20241224	192600	79651160340	12850	12850	12850	12850	0
147	20241224	192500	79651160340	12850	12850	12850	12850	0
148	20241224	192400	79651160340	12850	12850	12850	12850	0
149	20241224	192300	79651160340	12850	12850	12850	12850	0
150	20241224	192200	79651160340	12850	12850	12850	12850	0
151	20241224	192100	79651160340	12850	12850	12850	12850	0
152	20241224	192000	79651160340	12850	12850	12850	12850	72932
153	20241224	191900	79651160340	12850	12850	12850	12850	0
154	20241224	191800	79651160340	12850	12850	12850	12850	0
155	20241224	191700	79651160340	12850	12850	12850	12850	0
156	20241224	191600	79651160340	12850	12850	12850	12850	0
157	20241224	191500	79651160340	12850	12850	12850	12850	0
158	20241224	191400	79651160340	12850	12850	12850	12850	0
159	20241224	191300	79651160340	12850	12850	12850	12850	0
160	20241224	191200	79651160340	12850	12850	12850	12850	0
161	20241224	191100	79651160340	12850	12850	12850	12850	0
162	20241224	191000	79651160340	12850	12850	12850	12850	0
163	20241224	190900	79651160340	12850	12850	12850	12850	0
164	20241224	190800	79651160340	12850	12850	12850	12850	0
165	20241224	190700	79651160340	12850	12850	12850	12850	0
166	20241224	190600	79651160340	12850	12850	12850	12850	0
167	20241224	190500	79651160340	12850	12850	12850	12850	0
168	20241224	190400	79651160340	12850	12850	12850	12850	0
169	20241224	190300	79651160340	12850	12850	12850	12850	0
170	20241224	190200	79651160340	12850	12850	12850	12850	0
171	20241224	190100	79651160340	12850	12850	12850	12850	0
172	20241224	190000	79651160340	12850	12850	12850	12850	0
173	20241224	185900	79651160340	12850	12850	12850	12850	0
174	20241224	185800	79651160340	12850	12850	12850	12850	0
175	20241224	185700	79651160340	12850	12850	12850	12850	0
176	20241224	185600	79651160340	12850	12850	12850	12850	0
177	20241224	185500	79651160340	12850	12850	12850	12850	0
178	20241224	185400	79651160340	12850	12850	12850	12850	0
179	20241224	185300	79651160340	12850	12850	12850	12850	0
180	20241224	185200	79651160340	12850	12850	12850	12850	0
181	20241224	185100	79651160340	12850	12850	12850	12850	0
182	20241224	185000	79651160340	12850	12850	12850	12850	72932
183	20241224	184900	79651160340	12850	12850	12850	12850	0
184	20241224	184800	79651160340	12850	12850	12850	12850	0
185	20241224	184700	79651160340	12850	12850	12850	12850	0
186	20241224	184600	79651160340	12850	12850	12850	12850	0
187	20241224	184500	79651160340	12850	12850	12850	12850	0
188	20241224	184400	79651160340	12850	12850	12850	12850	0
189	20241224	184300	79651160340	12850	12850	12850	12850	0
190	20241224	184200	79651160340	12850	12850	12850	12850	0
191	20241224	184100	79651160340	12850	12850	12850	12850	0
192	20241224	184000	79651160340	12850	12850	12850	12850	0
193	20241224	183900	79651160340	12850	12850	12850	12850	0
194	20241224	183800	79651160340	12850	12850	12850	12850	0
195	20241224	183700	79651160340	12850	12850	12850	12850	0
196	20241224	183600	79651160340	12850	12850	12850	12850	0
197	20241224	183500	79651160340	12850	12850	12850	12850	0
198	20241224	183400	79651160340	12850	12850	12850	12850	0
199	20241224	183300	79651160340	12850	12850	12850	12850	0
200	20241224	183200	79651160340	12850	12850	12850	12850	0
201	20241224	183100	79651160340	12850	12850	12850	12850	0
202	20241224	183000	79651160340	12850	12850	12850	12850	0
203	20241224	182900	79651160340	12850	12850	12850	12850	0
204	20241224	182800	79651160340	12850	12850	12850	12850	0
205	20241224	182700	79651160340	12850	12850	12850	12850	0
206	20241224	182600	79651160340	12850	12850	12850	12850	0
207	20241224	182500	79651160340	12850	12850	12850	12850	0
208	20241224	182400	79651160340	12850	12850	12850	12850	0
209	20241224	182300	79651160340	12850	12850	12850	12850	0
210	20241224	182200	79651160340	12850	12850	12850	12850	0
211	20241224	182100	79651160340	12850	12850	12850	12850	0
212	20241224	182000	79651160340	12850	12850	12850	12850	72932
213	20241224	181900	79651160340	12850	12850	12850	12850	0
214	20241224	181800	79651160340	12850	12850	12850	12850	0
215	20241224	181700	79651160340	12850	12850	12850	12850	0
216	20241224	181600	79651160340	12850	12850	12850	12850	0
217	20241224	181500	79651160340	12850	12850	12850	12850	0
218	20241224	181400	79651160340	12850	12850	12850	12850	0
219	20241224	181300	79651160340	12850	12850	12850	12850	0
220	20241224	181200	79651160340	12850	12850	12850	12850	0
221	20241224	181100	79651160340	12850	12850	12850	12850	0
222	20241224	181000	79651160340	12850	12850	12850	12850	0
223	20241224	180900	79651160340	12850	12850	12850	12850	0
224	20241224	180800	79651160340	12850	12850	12850	12850	0
225	20241224	180700	79651160340	12850	12850	12850	12850	0
226	20241224	180600	79651160340	12850	12850	12850	12850	0
227	20241224	180500	79651160340	12850	12850	12850	12850	0
228	20241224	180400	79651160340	12850	12850	12850	12850	0
229	20241224	180300	79651160340	12850	12850	12850	12850	0
230	20241224	180200	79651160340	12850	12850	12850	12850	0
231	20241224	180100	79651160340	12850	12850	12850	12850	0
232	20241224	180000	79651160340	12850	12850	12850	12850	0
233	20241224	175900	79651160340	12850	12850	12850	12850	0
234	20241224	175800	79651160340	12850	12850	12850	12850	0
235	20241224	175700	79651160340	12850	12850	12850	12850	0
236	20241224	175600	79651160340	12850	12850	12850	12850	0
237	20241224	175500	79651160340	12850	12850	12850	12850	0
238	20241224	175400	79651160340	12850	12850	12850	12850	0
239	20241224	175300	79651160340	12850	12850	12850	12850	0
240	20241224	175200	79651160340	12850	12850	12850	12850	0
241	20241224	175100	79651160340	12850	12850	12850	12850	0
242	20241224	175000	79651160340	12850	12850	12850	12850	72932
243	20241224	174900	79651160340	12850	12850	12850	12850	0
244	20241224	174800	79651160340	12850	12850	12850	12850	0
245	20241224	174700	79651160340	12850	12850	12850	12850	0
246	20241224	174600	79651160340	12850	12850	12850	12850	0
247	20241224	174500	79651160340	12850	12850	12850	12850	0
248	20241224	174400	79651160340	12850	12850	12850	12850	0
249	20241224	174300	79651160340	12850	12850	12850	12850	0
250	20241224	174200	79651160340	12850	12850	12850	12850	0
251	20241224	174100	79651160340	12850	12850	12850	12850	0
252	20241224	174000	79651160340	12850	12850	12850	12850	0
253	20241224	173900	79651160340	12850	12850	12850	12850	0
254	20241224	173800	79651160340	12850	12850	12850	12850	0
255	20241224	173700	79651160340	12850	12850	12850	12850	0
256	20241224	173600	79651160340	12850	12850	12850	12850	0
257	20241224	173500	79651160340	12850	12850	12850	12850	0
258	20241224	173400	79651160340	12850	12850	12850	12850	0
259	20241224	173300	79651160340	12850	12850	12850	12850	0
260	20241224	173200	79651160340	12850	12850	12850	12850	0
261	20241224	173100	79651160340	12850	12850	12850	12850	0
262	20241224	173000	79651160340	12850	12850	12850	12850	0
263	20241224	172900	79651160340	12850	12850	12850	12850	0
264	20241224	172800	79651160340	12850	12850	12850	12850	0
265	20241224	172700	79651160340	12850	12850	12850	12850	0
266	20241224	172600	79651160340	12850	12850	12850	12850	0
267	20241224	172500	79651160340	12850	12850	12850	12850	0
268	20241224	172400	79651160340	12850	12850	12850	12850	0
269	20241224	172300	79651160340	12850	12850	12850	12850	0
270	20241224	172200	79651160340	12850	12850	12850	12850	0
271	20241224	172100	79651160340	12850	12850	12850	12850	0
272	20241224	172000	79651160340	12850	12850	12850	12850	72932
273	20241224	171900	79651160340	12850	12850	12850	12850	0
274	20241224	171800	79651160340	12850	12850	12850	12850	0
275	20241224	171700	79651160340	12850	12850	12850	12850	0
276	20241224	171600	79651160340	12850	12850	12850	12850	0
277	20241224	171500	79651160340	12850	12850	12850	12850	0
278	20241224	171400	79651160340	12850	12850	12850	12850	0
279	20241224	171300	79651160340	12850	12850	12850	12850	0
280	20241224	171200	79651160340	12850	12850	12850	12850	0
281	20241224	171100	79651160340	12850	12850	12850	12850	0
282	20241224	171000	79651160340	12850	12850	12850	12850	0
283	20241224	170900	79651160340	12850	12850	12850	12850	0
284	20241224	170800	79651160340	12850	12850	12850	12850	0
285	20241224	170700	79651160340	12850	12850	12850	12850	0
286	20241224	170600	79651160340	12850	12850	12850	12850	0
287	20241224	170500	79651160340	12850	12850	12850	12850	0
288	20241224	170400	79651160340	12850	12850	12850	12850	0
289	20241224	170300	79651160340	12850	12850	12850	12850	0
290	20241224	170200	79651160340	12850	12850	12850	12850	0
291	20241224	170100	79651160340	12850	12850	12850	12850	0
292	20241224	170000	79651160340	12850	12850	12850	12850	0
293	20241224	165900	79651160340	12850	12850	12850	12850	0
294	20241224	165800	79651160340	12850	12850	12850	12850	0
295	20241224	165700	79651160340	12850	12850	12850	12850	0
296	20241224	165600	79651160340	12850	12850	12850	12850	0
297	20241224	165500	79651160340	12850	12850	12850	12850	0
298	20241224	165400	79651160340	12850	12850	12850	12850	0
299	20241224	165300	79651160340	12850	12850	12850	12850	0
300	20241224	165200	79651160340	12850	12850	12850	12850	0
301	20241224	165100	79651160340	12850	12850	12850	12850	0
302	20241224	165000	79651160340	12850	12850	12850	12850	72932
303	20241224	164900	79651160340	12850	12850	12850	12850	0
304	20241224	164800	79651160340	12850	12850	12850	12850	0
305	20241224	164700	79651160340	12850	12850	12850	12850	0
306	20241224	164600	79651160340	12850	12850	12850	12850	0
307	20241224	164500	79651160340	12850	12850	12850	12850	0
308	20241224	164400	79651160340	12850	12850	12850	12850	0
309	20241224	164300	79651160340	12850	12850	12850	12850	0
310	20241224	164200	79651160340	12850	12850	12850	12850	0
311	20241224	164100	79651160340	12850	12850	12850	12850	0
312	20241224	164000	79651160340	12850	12850	12850	12850	0
313	20241224	163900	79651160340	12850	12850	12850	12850	0
314	20241224	163800	79651160340	12850	12850	12850	12850	0
315	20241224	163700	79651160340	12850	12850	12850	12850	0
316	20241224	163600	79651160340	12850	12850	12850	12850	0
317	20241224	163500	79651160340	12850	12850	12850	12850	0
318	20241224	163400	79651160340	12850	12850	12850	12850	0
319	20241224	163300	79651160340	12850	12850	12850	12850	0
320	20241224	163200	79651160340	12850	12850	12850	12850	0
321	20241224	163100	79651160340	12850	12850	12850	12850	0
322	20241224	163000	79651160340	12850	12850	12850	12850	0
323	20241224	162900	79651160340	12850	12850	12850	12850	0
324	20241224	162800	79651160340	12850	12850	12850	12850	0
325	20241224	162700	79651160340	12850	12850	12850	12850	0
326	20241224	162600	79651160340	12850	12850	12850	12850	0
327	20241224	162500	79651160340	12850	12850	12850	12850	0
328	20241224	162400	79651160340	12850	12850	12850	12850	0
329	20241224	162300	79651160340	12850	12850	12850	12850	0
330	20241224	162200	79651160340	12850	12850	12850	12850	0
331	20241224	162100	79651160340	12850	12850	12850	12850	0
332	20241224	162000	79651160340	12850	12850	12850	12850	72932
333	20241224	161900	79651160340	12850	12850	12850	12850	0
334	20241224	161800	79651160340	12850	12850	12850	12850	0
335	20241224	161700	79651160340	12850	12850	12850	12850	0
336	20241224	161600	79651160340	12850	12850	12850	12850	0
337	20241224	161500	79651160340	12850	12850	12850	12850	0
338	20241224	161400	79651160340	12850	12850	12850	12850	0
339	20241224	161300	79651160340	12850	12850	12850	12850	0
340	20241224	161200	79651160340	12850	12850	12850	12850	0
341	20241224	161100	79651160340	12850	12850	12850	12850	0
342	20241224	161000	79651160340	12850	12850	12850	12850	0
343	20241224	160900	79651160340	12850	12850	12850	12850	0
344	20241224	160800	79651160340	12850	12850	12850	12850	0
345	20241224	160700	79651160340	12850	12850	12850	12850	0
346	20241224	160600	79651160340	12850	12850	12850	12850	0
347	20241224	160500	79651160340	12850	12850	12850	12850	0
348	20241224	160400	79651160340	12850	12850	12850	12850	0
349	20241224	160300	79651160340	12850	12850	12850	12850	0
350	20241224	160200	79651160340	12850	12850	12850	12850	0
351	20241224	160100	79651160340	12850	12850	12850	12850	0
352	20241224	160000	79651160340	12850	12850	12850	12850	0
353	20241224	155900	79651160340	12850	12850	12850	12850	0
354	20241224	155800	79651160340	12850	12850	12850	12850	0
355	20241224	155700	79651160340	12850	12850	12850	12850	0
356	20241224	155600	79651160340	12850	12850	12850	12850	0
357	20241224	155500	79651160340	12850	12850	12850	12850	0
358	20241224	155400	79651160340	12850	12850	12850	12850	0
359	20241224	155300	79651160340	12850	12850	12850	12850	0
360	20241224	155200	79651160340	12850	12850	12850	12850	0
361	20241224	155100	79651160340	12850	12850	12850	12850	0
362	20241224	155000	79651160340	12850	12850	12850	12850	72932
363	20241224	154900	79651160340	12850	12850	12850	12850	0
364	20241224	154800	79651160340	12850	12850	12850	12850	0
365	20241224	154700	79651160340	12850	12850	12850	12850	0
366	20241224	154600	79651160340	12850	12850	12850	12850	0
367	20241224	154500	79651160340	12850	12850	12850	12850	0
368	20241224	154400	79651160340	12850	12850	12850	12850	0
369	20241224	154300	79651160340	12850	12850	12850	12850	0
370	20241224	154200	79651160340	12850	12850	12850	12850	0
371	20241224	154100	79651160340	12850	12850	12850	12850	0
372	20241224	154000	79651160340	12850	12850	12850	12850	0
373	20241224	153900	79651160340	12850	12850	12850	12850	0
374	20241224	153800	79651160340	12850	12850	12850	12850	0
375	20241224	153700	79651160340	12850	12850	12850	12850	0
376	20241224	153600	79651160340	12850	12850	12850	12850	0
377	20241224	153500	79651160340	12850	12850	12850	12850	0
378	20241224	153400	79651160340	12850	12850	12850	12850	0
379	20241224	153300	79651160340	12850	12850	12850	12850	0
380	20241224	153200	79651160340	12850	12850	12850	12850	0
381	20241224	153100	79651160340	12850	12850	12850	12850	0
382	20241224	153000	79651160340	12850	12850	12850	12850	72932
383	20241224	152900	78713984140	12800	12800	12800	12800	0
384	20241224	152800	78713984140	12800	12800	12800	12800	0
385	20241224	152700	78713984140	12800	12800	12800	12800	0
386	20241224	152600	78713984140	12800	12800	12800	12800	0
387	20241224	152500	78713984140	12800	12800	12800	12800	0
388	20241224	152400	78713984140	12800	12800	12800	12800	0
389	20241224	152300	78713984140	12800	12800	12800	12800	0
390	20241224	152200	78713984140	12800	12800	12800	12800	0
391	20241224	152100	78713984140	12800	12800	12800	12800	0
392	20241224	152000	78713984140	12800	12800	12800	12800	0
393	20241224	151900	78713984140	12800	12820	12830	12790	22170
394	20241224	151800	78429956000	12820	12780	12820	12780	17813
395	20241224	151700	78201979200	12780	12800	12800	12780	9291
396	20241224	151600	78083124810	12800	12810	12810	12770	17456
397	20241224	151500	77859809060	12800	12780	12810	12780	16779
398	20241224	151400	77645078130	12790	12780	12800	12770	16146
399	20241224	151300	77438616630	12780	12780	12790	12770	4500
400	20241224	151200	77381109640	12790	12800	12810	12770	7175
401	20241224	151100	77289380580	12800	12790	12810	12780	7033
402	20241224	151000	77199377020	12780	12800	12830	12780	22767
403	20241224	150900	76907706540	12790	12770	12790	12760	6966
404	20241224	150800	76818686610	12770	12760	12770	12750	7519
405	20241224	150700	76722735570	12770	12770	12780	12760	3738
406	20241224	150600	76675003490	12760	12760	12780	12750	15976
407	20241224	150500	76471188540	12760	12770	12790	12760	9892
408	20241224	150400	76344863260	12780	12790	12790	12770	5280
409	20241224	150300	76277385860	12790	12780	12800	12770	5062
410	20241224	150200	76212641580	12780	12780	12790	12770	2904
411	20241224	150100	76175532690	12780	12780	12790	12770	5053
412	20241224	150000	76110964670	12780	12780	12790	12770	6410
413	20241224	145900	76029064770	12780	12810	12810	12780	7502
414	20241224	145800	75933081840	12810	12800	12830	12800	3830
415	20241224	145700	75884025750	12810	12820	12830	12790	10953
416	20241224	145600	75743658690	12820	12790	12850	12780	29179
417	20241224	145500	75369675950	12790	12770	12790	12750	13866
418	20241224	145400	75192564960	12770	12780	12780	12760	5903
419	20241224	145300	75117156700	12780	12740	12780	12740	5279
420	20241224	145200	75049777200	12740	12750	12760	12740	1804
421	20241224	145100	75026779980	12750	12730	12750	12730	3228
422	20241224	145000	74985655160	12720	12740	12770	12720	5318
423	20241224	144900	74917874650	12740	12720	12740	12700	38513
424	20241224	144800	74428011840	12710	12730	12730	12710	7488
425	20241224	144700	74332761440	12730	12730	12730	12720	2154
426	20241224	144600	74305353650	12730	12740	12740	12720	2171
427	20241224	144500	74277720490	12740	12750	12750	12730	3837
428	20241224	144400	74228860350	12750	12760	12770	12750	2727
429	20241224	144300	74194083670	12760	12780	12780	12760	2143
430	20241224	144200	74166730670	12780	12770	12780	12750	2161
431	20241224	144100	74139133450	12760	12750	12770	12740	4460
432	20241224	144000	74082243060	12750	12770	12770	12740	1162
433	20241224	143900	74067425600	12770	12750	12770	12740	1290
434	20241224	143800	74050971300	12750	12730	12750	12730	11243
435	20241224	143700	73907726510	12740	12750	12750	12710	22064
436	20241224	143600	73626845080	12750	12760	12770	12750	5162
437	20241224	143500	73561009170	12760	12760	12770	12750	4470
438	20241224	143400	73504009490	12760	12760	12770	12760	1954
439	20241224	143300	73479074050	12760	12760	12770	12760	1457
440	20241224	143200	73460480930	12760	12760	12770	12760	768
441	20241224	143100	73450681240	12760	12750	12770	12740	5909
442	20241224	143000	73375296570	12750	12770	12770	12750	4943
443	20241224	142900	73312271630	12770	12790	12790	12750	13367
444	20241224	142800	73141600740	12780	12760	12790	12760	3513
445	20241224	142700	73096727150	12770	12770	12780	12760	4495
446	20241224	142600	73039338250	12780	12810	12820	12780	9683
447	20241224	142500	72915462930	12810	12810	12820	12810	672
448	20241224	142400	72906853960	12810	12830	12830	12810	3746
449	20241224	142300	72858818110	12830	12840	12850	12820	4552
450	20241224	142200	72800414840	12840	12820	12850	12810	5781
451	20241224	142100	72726202150	12830	12800	12850	12800	14626
452	20241224	142000	72538535590	12780	12780	12810	12770	10874
453	20241224	141900	72399454900	12780	12790	12790	12780	1141
454	20241224	141800	72384872710	12780	12790	12790	12780	1184
455	20241224	141700	72369738360	12780	12780	12800	12780	2140
456	20241224	141600	72342373350	12780	12780	12800	12780	2125
457	20241224	141500	72315200030	12790	12760	12790	12760	1459
458	20241224	141400	72296566330	12770	12760	12780	12760	2759
459	20241224	141300	72261359090	12770	12770	12770	12760	533
460	20241224	141200	72254554870	12770	12760	12770	12760	3953
461	20241224	141100	72204088250	12760	12760	12780	12760	1670
462	20241224	141000	72182775760	12760	12770	12770	12760	2304
463	20241224	140900	72153360200	12760	12760	12760	12750	2264
464	20241224	140800	72124481780	12770	12760	12770	12760	1646
465	20241224	140700	72103478010	12760	12780	12790	12740	6478
466	20241224	140600	72020846230	12780	12770	12790	12760	1433
467	20241224	140500	72002537830	12770	12760	12770	12750	4415
468	20241224	140400	71946188910	12770	12770	12790	12770	3171
469	20241224	140300	71905688320	12780	12800	12800	12780	1746
470	20241224	140200	71883365200	12800	12820	12820	12800	2735
471	20241224	140100	71848334070	12810	12810	12810	12800	1295
472	20241224	140000	71831751450	12810	12780	12810	12780	3997
473	20241224	135900	71780588820	12780	12790	12800	12780	2708
474	20241224	135800	71745975720	12780	12800	12810	12780	6882
475	20241224	135700	71657924130	12810	12810	12810	12800	714
476	20241224	135600	71648778210	12810	12810	12810	12800	2585
477	20241224	135500	71615677250	12810	12810	12820	12810	897
478	20241224	135400	71604185410	12800	12810	12810	12800	1620
479	20241224	135300	71583439010	12810	12800	12820	12800	1894
480	20241224	135200	71559185130	12810	12810	12820	12800	3057
481	20241224	135100	71520028380	12820	12810	12820	12810	649
482	20241224	135000	71511713040	12810	12820	12830	12810	5757
483	20241224	134900	71437932250	12830	12800	12830	12800	4571
484	20241224	134800	71379364670	12800	12850	12850	12800	13028
485	20241224	134700	71212304900	12850	12830	12850	12810	10224
486	20241224	134600	71081054010	12830	12830	12830	12820	3678
487	20241224	134500	71033877910	12820	12800	12820	12800	3389
488	20241224	134400	70990449760	12800	12810	12810	12800	1677
489	20241224	134300	70968973440	12810	12800	12810	12790	3925
490	20241224	134200	70918752110	12800	12820	12820	12790	6267
491	20241224	134100	70838489490	12810	12820	12830	12810	7512
492	20241224	134000	70742178730	12820	12800	12820	12800	4491
493	20241224	133900	70684642600	12800	12790	12830	12790	11250
494	20241224	133800	70540566230	12780	12780	12790	12780	3088
495	20241224	133700	70501092230	12770	12770	12780	12760	2945
496	20241224	133600	70463479350	12770	12760	12770	12750	1423
497	20241224	133500	70445322060	12760	12750	12770	12740	5772
498	20241224	133400	70371719510	12750	12750	12760	12740	1324
499	20241224	133300	70354834310	12750	12760	12760	12740	1206
500	20241224	133200	70339464410	12760	12750	12760	12750	436
501	20241224	133100	70333904100	12750	12760	12770	12750	723
502	20241224	133000	70324679010	12760	12740	12780	12710	4658
503	20241224	132900	70265312590	12770	12740	12770	12730	7935
504	20241224	132800	70164074560	12740	12730	12740	12720	2081
505	20241224	132700	70137591420	12730	12710	12730	12710	1743
506	20241224	132600	70115436450	12730	12720	12730	12710	2389
507	20241224	132500	70085050970	12720	12730	12730	12710	2820
508	20241224	132400	70049185180	12730	12740	12740	12720	1122
509	20241224	132300	70034897560	12740	12730	12740	12720	800
510	20241224	132200	70024711310	12730	12740	12740	12730	1616
511	20241224	132100	70004135040	12730	12740	12750	12730	3200
512	20241224	132000	69963371900	12740	12740	12750	12730	1216
513	20241224	131900	69947883520	12740	12740	12750	12730	2209
514	20241224	131800	69919739050	12740	12720	12750	12700	3179
515	20241224	131700	69879288250	12700	12710	12710	12670	10119
516	20241224	131600	69750915660	12700	12710	12720	12700	3120
517	20241224	131500	69711285230	12710	12710	12720	12710	1411
518	20241224	131400	69693351350	12710	12710	12710	12700	3502
519	20241224	131300	69648858790	12710	12710	12720	12700	1048
520	20241224	131200	69635544870	12700	12710	12720	12700	1454
521	20241224	131100	69617069590	12710	12730	12730	12690	11725
522	20241224	131000	69468148790	12720	12710	12730	12710	2696
523	20241224	130900	69433877960	12710	12700	12720	12700	2551
524	20241224	130800	69401470860	12700	12720	12720	12700	2503
525	20241224	130700	69369658480	12720	12710	12720	12710	926
526	20241224	130600	69357886970	12710	12720	12750	12710	3004
527	20241224	130500	69319679370	12720	12730	12760	12720	860
528	20241224	130400	69308732960	12730	12720	12770	12710	3198
529	20241224	130300	69267995720	12720	12710	12740	12700	6144
530	20241224	130200	69189932350	12710	12740	12760	12700	9794
531	20241224	130100	69065358140	12740	12740	12750	12730	3204
532	20241224	130000	69024546090	12740	12750	12760	12740	1176
533	20241224	125900	69009553680	12750	12760	12760	12740	3194
534	20241224	125800	68968829710	12760	12770	12780	12750	3481
535	20241224	125700	68924396240	12770	12770	12780	12750	4585
536	20241224	125600	68865891830	12770	12790	12800	12770	4769
537	20241224	125500	68804935710	12790	12760	12790	12760	1931
538	20241224	125400	68780265450	12760	12780	12780	12740	6236
539	20241224	125300	68700691110	12770	12750	12780	12740	2112
540	20241224	125200	68673755200	12750	12730	12750	12730	2642
541	20241224	125100	68640082240	12730	12720	12740	12720	1450
542	20241224	125000	68621628660	12720	12730	12740	12720	1887
543	20241224	124900	68597612440	12730	12720	12740	12720	2875
544	20241224	124800	68561025660	12720	12740	12760	12720	4348
545	20241224	124700	68505667090	12750	12750	12760	12740	1649
546	20241224	124600	68484642200	12750	12770	12790	12740	5022
547	20241224	124500	68420530570	12760	12710	12770	12700	9119
548	20241224	124400	68304624350	12710	12720	12730	12700	18601
549	20241224	124300	68068254190	12720	12730	12740	12710	12092
550	20241224	124200	67914407080	12730	12760	12760	12730	7190
551	20241224	124100	67822805940	12760	12770	12780	12750	3421
552	20241224	124000	67779120860	12770	12780	12780	12760	1278
553	20241224	123900	67762804730	12780	12780	12780	12760	5206
554	20241224	123800	67696318500	12780	12780	12780	12770	2810
555	20241224	123700	67660425250	12770	12770	12780	12770	859
556	20241224	123600	67649448990	12770	12750	12780	12750	1570
557	20241224	123500	67629411560	12750	12740	12760	12730	8957
558	20241224	123400	67515290930	12750	12760	12770	12740	10681
559	20241224	123300	67379080540	12760	12770	12770	12760	3071
560	20241224	123200	67339885980	12770	12790	12790	12770	2381
561	20241224	123100	67309459270	12790	12790	12790	12780	1518
562	20241224	123000	67290050790	12800	12770	12800	12760	4073
563	20241224	122900	67238016330	12770	12800	12800	12760	4947
564	20241224	122800	67174803500	12790	12790	12800	12790	1285
565	20241224	122700	67158367670	12790	12790	12800	12790	2556
566	20241224	122600	67125674540	12790	12800	12840	12790	2276
567	20241224	122500	67096544460	12800	12840	12840	12800	4569
568	20241224	122400	67037995970	12830	12830	12850	12820	3465
569	20241224	122300	66993532040	12830	12830	12850	12830	4885
570	20241224	122200	66930842420	12830	12810	12830	12810	1286
571	20241224	122100	66914363140	12820	12800	12820	12790	4150
572	20241224	122000	66861223460	12800	12790	12800	12770	9458
573	20241224	121900	66740336340	12780	12810	12810	12780	4204
574	20241224	121800	66686541270	12810	12810	12820	12800	7072
575	20241224	121700	66595994070	12810	12840	12840	12810	4440
576	20241224	121600	66539068600	12840	12840	12840	12820	2930
577	20241224	121500	66501475550	12840	12830	12850	12830	2691
578	20241224	121400	66466925630	12820	12810	12840	12800	2336
579	20241224	121300	66436981740	12810	12820	12820	12810	2777
580	20241224	121200	66401405940	12820	12810	12830	12810	1617
581	20241224	121100	66380686220	12800	12800	12820	12800	7613
582	20241224	121000	66283205430	12800	12840	12840	12800	18933
583	20241224	120900	66040649580	12840	12870	12880	12820	19641
584	20241224	120800	65788469300	12880	12880	12880	12860	2792
585	20241224	120700	65752538320	12880	12890	12890	12850	7815
586	20241224	120600	65651976500	12890	12910	12910	12850	12298
587	20241224	120500	65493647010	12910	12880	12940	12870	31843
588	20241224	120400	65082767430	12880	12870	12880	12860	8680
589	20241224	120300	64971070870	12870	12870	12880	12860	2290
590	20241224	120200	64941606450	12870	12870	12880	12860	3030
591	20241224	120100	64902615100	12860	12880	12880	12860	2741
592	20241224	120000	64867338640	12880	12880	12890	12870	3092
593	20241224	115900	64827520580	12880	12880	12880	12870	1123
594	20241224	115800	64813063980	12870	12890	12900	12870	4027
595	20241224	115700	64761156860	12890	12880	12890	12870	3006
596	20241224	115600	64722421560	12870	12880	12890	12870	3617
597	20241224	115500	64675839160	12870	12890	12890	12870	2222
598	20241224	115400	64647222270	12880	12880	12890	12870	3989
599	20241224	115300	64595839710	12880	12870	12880	12860	631
600	20241224	115200	64587719170	12870	12850	12880	12850	9941
601	20241224	115100	64459853010	12850	12850	12860	12850	4252
602	20241224	115000	64405202500	12850	12860	12860	12850	662
603	20241224	114900	64396693210	12860	12860	12860	12850	1494
604	20241224	114800	64377483110	12860	12870	12870	12850	2558
605	20241224	114700	64344589390	12860	12870	12870	12860	1248
606	20241224	114600	64328537150	12870	12860	12870	12860	1979
607	20241224	114500	64303072090	12860	12870	12880	12860	1210
608	20241224	114400	64287500340	12860	12860	12870	12860	372
609	20241224	114300	64282713990	12860	12850	12870	12850	1858
610	20241224	114200	64258824390	12870	12840	12870	12840	2446
611	20241224	114100	64227379280	12860	12850	12860	12830	4253
612	20241224	114000	64172770120	12850	12860	12860	12830	5448
613	20241224	113900	64102790270	12860	12860	12860	12850	1520
614	20241224	113800	64083247990	12860	12860	12870	12860	3099
615	20241224	113700	64043387020	12870	12860	12880	12860	1957
616	20241224	113600	64018200720	12860	12900	12900	12860	7944
617	20241224	113500	63915871290	12900	12880	12910	12880	5556
618	20241224	113400	63844242240	12880	12880	12890	12860	3076
619	20241224	113300	63804640160	12880	12900	12910	12870	18823
620	20241224	113200	63562098590	12900	12880	12900	12870	6462
621	20241224	113100	63478784550	12880	12880	12880	12870	1627
622	20241224	113000	63457834560	12880	12860	12880	12860	1185
623	20241224	112900	63442586310	12860	12850	12860	12840	1963
624	20241224	112800	63417369740	12850	12840	12850	12840	2254
625	20241224	112700	63388422570	12850	12850	12860	12840	3485
626	20241224	112600	63343639960	12850	12860	12860	12840	4655
627	20241224	112500	63283823280	12860	12870	12880	12850	6001
628	20241224	112400	63206636140	12880	12880	12890	12860	1585
629	20241224	112300	63186228960	12880	12870	12900	12870	4915
630	20241224	112200	63122865720	12860	12860	12870	12830	17428
631	20241224	112100	62898949720	12870	12900	12900	12860	6386
632	20241224	112000	62816701020	12900	12900	12900	12890	4220
633	20241224	111900	62762267370	12900	12920	12930	12890	9944
634	20241224	111800	62633888460	12920	12880	12920	12880	14776
635	20241224	111700	62443248160	12890	12890	12910	12870	13693
636	20241224	111600	62266739450	12890	12830	12890	12830	7988
637	20241224	111500	62163970380	12830	12840	12850	12830	7178
638	20241224	111400	62071832520	12850	12900	12900	12840	10320
639	20241224	111300	61939012470	12890	12890	12900	12880	9995
640	20241224	111200	61810181030	12880	12890	12910	12870	17603
641	20241224	111100	61583253320	12890	12890	12900	12880	17460
642	20241224	111000	61358186170	12880	12880	12950	12840	62044
643	20241224	110900	60557097740	12880	12840	12880	12830	13809
644	20241224	110800	60379605580	12840	12860	12860	12830	11003
645	20241224	110700	60238273390	12860	12860	12870	12840	21157
646	20241224	110600	59966223560	12860	12810	12910	12800	54015
647	20241224	110500	59271290490	12810	12800	12820	12790	10603
648	20241224	110400	59135526400	12800	12780	12800	12760	7781
649	20241224	110300	59036053460	12790	12780	12790	12760	12508
650	20241224	110200	58876209390	12790	12750	12790	12750	12636
651	20241224	110100	58714839050	12740	12670	12750	12650	7924
652	20241224	110000	58614161310	12670	12610	12680	12610	9636
653	20241224	105900	58492469100	12610	12590	12660	12590	20627
654	20241224	105800	58232164720	12590	12620	12630	12590	35805
655	20241224	105700	57780919080	12620	12650	12660	12620	19960
656	20241224	105600	57528662750	12650	12680	12690	12650	7441
657	20241224	105500	57434396310	12670	12660	12680	12650	11384
658	20241224	105400	57290240240	12660	12710	12710	12660	9364
659	20241224	105300	57171519030	12710	12670	12720	12660	11732
660	20241224	105200	57022689430	12670	12710	12720	12660	34216
661	20241224	105100	56588390510	12710	12770	12770	12710	17523
662	20241224	105000	56365352960	12770	12780	12790	12770	6048
663	20241224	104900	56288056810	12790	12790	12810	12780	1542
664	20241224	104800	56268339440	12790	12790	12810	12780	2879
665	20241224	104700	56231518400	12800	12760	12800	12740	9008
666	20241224	104600	56116663460	12760	12770	12780	12750	6089
667	20241224	104500	56038957930	12770	12780	12780	12750	2317
668	20241224	104400	56009386410	12790	12770	12790	12750	3448
669	20241224	104300	55965384780	12770	12770	12780	12760	4285
670	20241224	104200	55910647170	12770	12790	12790	12760	4565
671	20241224	104100	55852338440	12790	12760	12790	12750	2888
672	20241224	104000	55815466210	12760	12750	12760	12730	9547
673	20241224	103900	55693822110	12760	12750	12770	12740	20629
674	20241224	103800	55430729710	12760	12830	12830	12750	23285
675	20241224	103700	55133115900	12830	12840	12850	12830	3728
676	20241224	103600	55085252050	12840	12850	12860	12830	6319
677	20241224	103500	55004089780	12850	12870	12910	12850	33811
678	20241224	103400	54568346590	12860	12870	12880	12860	10620
679	20241224	103300	54431611290	12870	12830	12870	12790	10588
680	20241224	103200	54295900630	12830	12830	12840	12830	4579
681	20241224	103100	54237145930	12830	12850	12880	12830	6553
682	20241224	103000	54153010290	12860	12850	12900	12840	36232
683	20241224	102900	53686659150	12850	12860	12880	12840	19980
684	20241224	102800	53429639440	12850	12770	12860	12770	17363
685	20241224	102700	53206970360	12780	12790	12790	12770	9095
686	20241224	102600	53090769210	12780	12810	12820	12780	9018
687	20241224	102500	52975338600	12810	12820	12820	12800	7198
688	20241224	102400	52883114830	12810	12820	12840	12800	8410
689	20241224	102300	52775288420	12820	12810	12840	12810	14134
690	20241224	102200	52594023690	12820	12780	12820	12750	15122
691	20241224	102100	52400799880	12770	12790	12800	12770	4679
692	20241224	102000	52341006650	12780	12780	12800	12770	9813
693	20241224	101900	52215546870	12780	12750	12820	12730	26266
694	20241224	101800	51879714910	12750	12770	12770	12740	5189
695	20241224	101700	51813543180	12740	12760	12770	12720	10398
696	20241224	101600	51681094670	12760	12770	12780	12750	15317
697	20241224	101500	51485616570	12770	12710	12770	12700	17303
698	20241224	101400	51265160150	12710	12690	12720	12690	10308
699	20241224	101300	51134250270	12690	12710	12710	12670	22228
700	20241224	101200	50852093250	12710	12730	12740	12620	67164
701	20241224	101100	50001748900	12730	12730	12800	12670	103385
702	20241224	101000	48688514860	12720	12810	12850	12700	70391
703	20241224	100900	47789705380	12810	12870	12910	12770	53231
704	20241224	100800	47106894260	12880	12850	12920	12820	61003
705	20241224	100700	46322022880	12840	12800	12900	12790	61646
706	20241224	100600	45529753980	12800	12900	12910	12740	147039
707	20241224	100500	43645250210	12890	13240	13290	12800	338216
708	20241224	100400	39253505080	13250	13280	13400	13220	380291
709	20241224	100300	34189769350	13290	13000	13310	12970	377756
710	20241224	100200	29220364080	12990	12900	13030	12900	114564
711	20241224	100100	27733395520	12910	12850	12920	12850	27944
712	20241224	100000	27373140540	12850	12880	12910	12820	81184
713	20241224	095900	26327138580	12880	12860	12890	12850	34462
714	20241224	095800	25883333530	12860	12820	12860	12820	13688
715	20241224	095700	25707555440	12820	12800	12860	12800	23102
716	20241224	095600	25410913900	12800	12790	12890	12780	64147
717	20241224	095500	24586671280	12790	12840	12850	12780	41486
718	20241224	095400	24055448390	12840	12800	12860	12780	60734
719	20241224	095300	23276207290	12800	12790	12830	12780	26451
720	20241224	095200	22937335400	12780	12830	12830	12780	30438
721	20241224	095100	22547561060	12830	12800	12830	12760	50171
722	20241224	095000	21905233290	12790	12760	12840	12760	49865
723	20241224	094900	21266863470	12770	12790	12810	12750	47360
724	20241224	094800	20661627370	12790	12730	12790	12720	47386
725	20241224	094700	20056822710	12720	12670	12730	12670	15663
726	20241224	094600	19857765080	12690	12740	12760	12650	56934
727	20241224	094500	19135280500	12740	12690	12760	12680	92996
728	20241224	094400	17952058230	12690	12690	12700	12630	58612
729	20241224	094300	17209128240	12690	12590	12690	12570	71743
730	20241224	094200	16303682340	12580	12560	12590	12550	16704
731	20241224	094100	16093662980	12560	12540	12570	12530	29113
732	20241224	094000	15728464330	12540	12520	12560	12500	20516
733	20241224	093900	15471467510	12520	12470	12540	12430	26888
734	20241224	093800	15135134070	12470	12410	12480	12370	32751
735	20241224	093700	14729168830	12400	12480	12490	12390	19107
736	20241224	093600	14491847290	12490	12470	12500	12430	8589
737	20241224	093500	14384834260	12470	12490	12530	12450	21388
738	20241224	093400	14117599680	12490	12440	12510	12440	24986
739	20241224	093300	13805735330	12420	12410	12440	12400	4462
740	20241224	093200	13750293550	12410	12370	12420	12360	10737
741	20241224	093100	13617269400	12370	12370	12420	12360	6965
742	20241224	093000	13531029880	12370	12410	12420	12340	19835
743	20241224	092900	13285588670	12420	12380	12420	12380	5834
744	20241224	092800	13213265100	12380	12370	12420	12360	9873
745	20241224	092700	13090970320	12370	12440	12450	12350	21902
746	20241224	092600	12819587530	12430	12500	12570	12290	36459
747	20241224	092500	12365483400	12570	12360	12700	12210	145658
748	20241224	092400	10558363140	12370	12390	12430	12370	14604
749	20241224	092300	10377304280	12400	12410	12420	12360	11992
750	20241224	092200	10228757810	12430	12370	12450	12360	17484
751	20241224	092100	10011705650	12370	12340	12370	12330	10226
752	20241224	092000	9885430310	12340	12320	12360	12310	11067
753	20241224	091900	9748865910	12320	12280	12350	12280	12785
754	20241224	091800	9591347280	12280	12390	12390	12280	87592
755	20241224	091700	8512332290	12390	12460	12460	12370	21056
756	20241224	091600	8250838760	12460	12410	12460	12400	17287
757	20241224	091500	8036015420	12410	12400	12420	12390	6493
758	20241224	091400	7955473670	12400	12400	12410	12390	7425
759	20241224	091300	7863421480	12400	12380	12410	12370	9223
760	20241224	091200	7749132720	12380	12480	12480	12380	19444
761	20241224	091100	7507539880	12480	12380	12480	12360	21612
762	20241224	091000	7238917230	12380	12390	12400	12350	18137
763	20241224	090900	7014535680	12400	12420	12430	12380	12469
764	20241224	090800	6859922100	12420	12400	12420	12370	10935
765	20241224	090700	6724502410	12370	12410	12410	12350	15066
766	20241224	090600	6538116400	12360	12440	12470	12340	46489
767	20241224	090500	5961612080	12440	12340	12470	12330	37101
768	20241224	090400	5501108950	12340	12290	12370	12280	68772
769	20241224	090300	4653626460	12280	12430	12440	12280	106313
770	20241224	090200	3339259430	12430	12460	12470	12430	40791
771	20241224	090100	2831395660	12460	12430	12610	12430	69903
772	20241224	090000	1957246760	12430	12610	12620	12430	150421