KissMeData/464500/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	215300	24910222970	5060	5060	5060	5060	107268
3	20241202	215200	24910222970	5060	5060	5060	5060	0
4	20241202	215100	24910222970	5060	5060	5060	5060	0
5	20241202	215000	24910222970	5060	5060	5060	5060	0
6	20241202	214900	24910222970	5060	5060	5060	5060	0
7	20241202	214800	24910222970	5060	5060	5060	5060	0
8	20241202	214700	24910222970	5060	5060	5060	5060	0
9	20241202	214600	24910222970	5060	5060	5060	5060	0
10	20241202	214500	24910222970	5060	5060	5060	5060	0
11	20241202	214400	24910222970	5060	5060	5060	5060	0
12	20241202	214300	24910222970	5060	5060	5060	5060	0
13	20241202	214200	24910222970	5060	5060	5060	5060	0
14	20241202	214100	24910222970	5060	5060	5060	5060	0
15	20241202	214000	24910222970	5060	5060	5060	5060	0
16	20241202	213900	24910222970	5060	5060	5060	5060	0
17	20241202	213800	24910222970	5060	5060	5060	5060	0
18	20241202	213700	24910222970	5060	5060	5060	5060	0
19	20241202	213600	24910222970	5060	5060	5060	5060	0
20	20241202	213500	24910222970	5060	5060	5060	5060	0
21	20241202	213400	24910222970	5060	5060	5060	5060	0
22	20241202	213300	24910222970	5060	5060	5060	5060	0
23	20241202	213200	24910222970	5060	5060	5060	5060	0
24	20241202	213100	24910222970	5060	5060	5060	5060	0
25	20241202	213000	24910222970	5060	5060	5060	5060	0
26	20241202	212900	24910222970	5060	5060	5060	5060	0
27	20241202	212800	24910222970	5060	5060	5060	5060	0
28	20241202	212700	24910222970	5060	5060	5060	5060	0
29	20241202	212600	24910222970	5060	5060	5060	5060	0
30	20241202	212500	24910222970	5060	5060	5060	5060	0
31	20241202	212400	24910222970	5060	5060	5060	5060	0
32	20241202	212300	24910222970	5060	5060	5060	5060	107268
33	20241202	212200	24910222970	5060	5060	5060	5060	0
34	20241202	212100	24910222970	5060	5060	5060	5060	0
35	20241202	212000	24910222970	5060	5060	5060	5060	0
36	20241202	211900	24910222970	5060	5060	5060	5060	0
37	20241202	211800	24910222970	5060	5060	5060	5060	0
38	20241202	211700	24910222970	5060	5060	5060	5060	0
39	20241202	211600	24910222970	5060	5060	5060	5060	0
40	20241202	211500	24910222970	5060	5060	5060	5060	0
41	20241202	211400	24910222970	5060	5060	5060	5060	0
42	20241202	211300	24910222970	5060	5060	5060	5060	0
43	20241202	211200	24910222970	5060	5060	5060	5060	0
44	20241202	211100	24910222970	5060	5060	5060	5060	0
45	20241202	211000	24910222970	5060	5060	5060	5060	0
46	20241202	210900	24910222970	5060	5060	5060	5060	0
47	20241202	210800	24910222970	5060	5060	5060	5060	0
48	20241202	210700	24910222970	5060	5060	5060	5060	0
49	20241202	210600	24910222970	5060	5060	5060	5060	0
50	20241202	210500	24910222970	5060	5060	5060	5060	0
51	20241202	210400	24910222970	5060	5060	5060	5060	0
52	20241202	210300	24910222970	5060	5060	5060	5060	0
53	20241202	210200	24910222970	5060	5060	5060	5060	0
54	20241202	210100	24910222970	5060	5060	5060	5060	0
55	20241202	210000	24910222970	5060	5060	5060	5060	0
56	20241202	205900	24910222970	5060	5060	5060	5060	0
57	20241202	205800	24910222970	5060	5060	5060	5060	0
58	20241202	205700	24910222970	5060	5060	5060	5060	0
59	20241202	205600	24910222970	5060	5060	5060	5060	0
60	20241202	205500	24910222970	5060	5060	5060	5060	0
61	20241202	205400	24910222970	5060	5060	5060	5060	0
62	20241202	205300	24910222970	5060	5060	5060	5060	107268
63	20241202	205200	24910222970	5060	5060	5060	5060	0
64	20241202	205100	24910222970	5060	5060	5060	5060	0
65	20241202	205000	24910222970	5060	5060	5060	5060	0
66	20241202	204900	24910222970	5060	5060	5060	5060	0
67	20241202	204800	24910222970	5060	5060	5060	5060	0
68	20241202	204700	24910222970	5060	5060	5060	5060	0
69	20241202	204600	24910222970	5060	5060	5060	5060	0
70	20241202	204500	24910222970	5060	5060	5060	5060	0
71	20241202	204400	24910222970	5060	5060	5060	5060	0
72	20241202	204300	24910222970	5060	5060	5060	5060	0
73	20241202	204200	24910222970	5060	5060	5060	5060	0
74	20241202	204100	24910222970	5060	5060	5060	5060	0
75	20241202	204000	24910222970	5060	5060	5060	5060	0
76	20241202	203900	24910222970	5060	5060	5060	5060	0
77	20241202	203800	24910222970	5060	5060	5060	5060	0
78	20241202	203700	24910222970	5060	5060	5060	5060	0
79	20241202	203600	24910222970	5060	5060	5060	5060	0
80	20241202	203500	24910222970	5060	5060	5060	5060	0
81	20241202	203400	24910222970	5060	5060	5060	5060	0
82	20241202	203300	24910222970	5060	5060	5060	5060	0
83	20241202	203200	24910222970	5060	5060	5060	5060	0
84	20241202	203100	24910222970	5060	5060	5060	5060	0
85	20241202	203000	24910222970	5060	5060	5060	5060	0
86	20241202	202900	24910222970	5060	5060	5060	5060	0
87	20241202	202800	24910222970	5060	5060	5060	5060	0
88	20241202	202700	24910222970	5060	5060	5060	5060	0
89	20241202	202600	24910222970	5060	5060	5060	5060	0
90	20241202	202500	24910222970	5060	5060	5060	5060	0
91	20241202	202400	24910222970	5060	5060	5060	5060	0
92	20241202	202300	24910222970	5060	5060	5060	5060	107268
93	20241202	202200	24910222970	5060	5060	5060	5060	0
94	20241202	202100	24910222970	5060	5060	5060	5060	0
95	20241202	202000	24910222970	5060	5060	5060	5060	0
96	20241202	201900	24910222970	5060	5060	5060	5060	0
97	20241202	201800	24910222970	5060	5060	5060	5060	0
98	20241202	201700	24910222970	5060	5060	5060	5060	0
99	20241202	201600	24910222970	5060	5060	5060	5060	0
100	20241202	201500	24910222970	5060	5060	5060	5060	0
101	20241202	201400	24910222970	5060	5060	5060	5060	0
102	20241202	201300	24910222970	5060	5060	5060	5060	0
103	20241202	201200	24910222970	5060	5060	5060	5060	0
104	20241202	201100	24910222970	5060	5060	5060	5060	0
105	20241202	201000	24910222970	5060	5060	5060	5060	0
106	20241202	200900	24910222970	5060	5060	5060	5060	0
107	20241202	200800	24910222970	5060	5060	5060	5060	0
108	20241202	200700	24910222970	5060	5060	5060	5060	0
109	20241202	200600	24910222970	5060	5060	5060	5060	0
110	20241202	200500	24910222970	5060	5060	5060	5060	0
111	20241202	200400	24910222970	5060	5060	5060	5060	0
112	20241202	200300	24910222970	5060	5060	5060	5060	0
113	20241202	200200	24910222970	5060	5060	5060	5060	0
114	20241202	200100	24910222970	5060	5060	5060	5060	0
115	20241202	200000	24910222970	5060	5060	5060	5060	0
116	20241202	195900	24910222970	5060	5060	5060	5060	0
117	20241202	195800	24910222970	5060	5060	5060	5060	0
118	20241202	195700	24910222970	5060	5060	5060	5060	0
119	20241202	195600	24910222970	5060	5060	5060	5060	0
120	20241202	195500	24910222970	5060	5060	5060	5060	0
121	20241202	195400	24910222970	5060	5060	5060	5060	0
122	20241202	195300	24910222970	5060	5060	5060	5060	107268
123	20241202	195200	24910222970	5060	5060	5060	5060	0
124	20241202	195100	24910222970	5060	5060	5060	5060	0
125	20241202	195000	24910222970	5060	5060	5060	5060	0
126	20241202	194900	24910222970	5060	5060	5060	5060	0
127	20241202	194800	24910222970	5060	5060	5060	5060	0
128	20241202	194700	24910222970	5060	5060	5060	5060	0
129	20241202	194600	24910222970	5060	5060	5060	5060	0
130	20241202	194500	24910222970	5060	5060	5060	5060	0
131	20241202	194400	24910222970	5060	5060	5060	5060	0
132	20241202	194300	24910222970	5060	5060	5060	5060	0
133	20241202	194200	24910222970	5060	5060	5060	5060	0
134	20241202	194100	24910222970	5060	5060	5060	5060	0
135	20241202	194000	24910222970	5060	5060	5060	5060	0
136	20241202	193900	24910222970	5060	5060	5060	5060	0
137	20241202	193800	24910222970	5060	5060	5060	5060	0
138	20241202	193700	24910222970	5060	5060	5060	5060	0
139	20241202	193600	24910222970	5060	5060	5060	5060	0
140	20241202	193500	24910222970	5060	5060	5060	5060	0
141	20241202	193400	24910222970	5060	5060	5060	5060	0
142	20241202	193300	24910222970	5060	5060	5060	5060	0
143	20241202	193200	24910222970	5060	5060	5060	5060	0
144	20241202	193100	24910222970	5060	5060	5060	5060	0
145	20241202	193000	24910222970	5060	5060	5060	5060	0
146	20241202	192900	24910222970	5060	5060	5060	5060	0
147	20241202	192800	24910222970	5060	5060	5060	5060	0
148	20241202	192700	24910222970	5060	5060	5060	5060	0
149	20241202	192600	24910222970	5060	5060	5060	5060	0
150	20241202	192500	24910222970	5060	5060	5060	5060	0
151	20241202	192400	24910222970	5060	5060	5060	5060	0
152	20241202	192300	24910222970	5060	5060	5060	5060	107268
153	20241202	192200	24910222970	5060	5060	5060	5060	0
154	20241202	192100	24910222970	5060	5060	5060	5060	0
155	20241202	192000	24910222970	5060	5060	5060	5060	0
156	20241202	191900	24910222970	5060	5060	5060	5060	0
157	20241202	191800	24910222970	5060	5060	5060	5060	0
158	20241202	191700	24910222970	5060	5060	5060	5060	0
159	20241202	191600	24910222970	5060	5060	5060	5060	0
160	20241202	191500	24910222970	5060	5060	5060	5060	0
161	20241202	191400	24910222970	5060	5060	5060	5060	0
162	20241202	191300	24910222970	5060	5060	5060	5060	0
163	20241202	191200	24910222970	5060	5060	5060	5060	0
164	20241202	191100	24910222970	5060	5060	5060	5060	0
165	20241202	191000	24910222970	5060	5060	5060	5060	0
166	20241202	190900	24910222970	5060	5060	5060	5060	0
167	20241202	190800	24910222970	5060	5060	5060	5060	0
168	20241202	190700	24910222970	5060	5060	5060	5060	0
169	20241202	190600	24910222970	5060	5060	5060	5060	0
170	20241202	190500	24910222970	5060	5060	5060	5060	0
171	20241202	190400	24910222970	5060	5060	5060	5060	0
172	20241202	190300	24910222970	5060	5060	5060	5060	0
173	20241202	190200	24910222970	5060	5060	5060	5060	0
174	20241202	190100	24910222970	5060	5060	5060	5060	0
175	20241202	190000	24910222970	5060	5060	5060	5060	0
176	20241202	185900	24910222970	5060	5060	5060	5060	0
177	20241202	185800	24910222970	5060	5060	5060	5060	0
178	20241202	185700	24910222970	5060	5060	5060	5060	0
179	20241202	185600	24910222970	5060	5060	5060	5060	0
180	20241202	185500	24910222970	5060	5060	5060	5060	0
181	20241202	185400	24910222970	5060	5060	5060	5060	0
182	20241202	185300	24910222970	5060	5060	5060	5060	107268
183	20241202	185200	24910222970	5060	5060	5060	5060	0
184	20241202	185100	24910222970	5060	5060	5060	5060	0
185	20241202	185000	24910222970	5060	5060	5060	5060	0
186	20241202	184900	24910222970	5060	5060	5060	5060	0
187	20241202	184800	24910222970	5060	5060	5060	5060	0
188	20241202	184700	24910222970	5060	5060	5060	5060	0
189	20241202	184600	24910222970	5060	5060	5060	5060	0
190	20241202	184500	24910222970	5060	5060	5060	5060	0
191	20241202	184400	24910222970	5060	5060	5060	5060	0
192	20241202	184300	24910222970	5060	5060	5060	5060	0
193	20241202	184200	24910222970	5060	5060	5060	5060	0
194	20241202	184100	24910222970	5060	5060	5060	5060	0
195	20241202	184000	24910222970	5060	5060	5060	5060	0
196	20241202	183900	24910222970	5060	5060	5060	5060	0
197	20241202	183800	24910222970	5060	5060	5060	5060	0
198	20241202	183700	24910222970	5060	5060	5060	5060	0
199	20241202	183600	24910222970	5060	5060	5060	5060	0
200	20241202	183500	24910222970	5060	5060	5060	5060	0
201	20241202	183400	24910222970	5060	5060	5060	5060	0
202	20241202	183300	24910222970	5060	5060	5060	5060	0
203	20241202	183200	24910222970	5060	5060	5060	5060	0
204	20241202	183100	24910222970	5060	5060	5060	5060	0
205	20241202	183000	24910222970	5060	5060	5060	5060	0
206	20241202	182900	24910222970	5060	5060	5060	5060	0
207	20241202	182800	24910222970	5060	5060	5060	5060	0
208	20241202	182700	24910222970	5060	5060	5060	5060	0
209	20241202	182600	24910222970	5060	5060	5060	5060	0
210	20241202	182500	24910222970	5060	5060	5060	5060	0
211	20241202	182400	24910222970	5060	5060	5060	5060	0
212	20241202	182300	24910222970	5060	5060	5060	5060	107268
213	20241202	182200	24910222970	5060	5060	5060	5060	0
214	20241202	182100	24910222970	5060	5060	5060	5060	0
215	20241202	182000	24910222970	5060	5060	5060	5060	0
216	20241202	181900	24910222970	5060	5060	5060	5060	0
217	20241202	181800	24910222970	5060	5060	5060	5060	0
218	20241202	181700	24910222970	5060	5060	5060	5060	0
219	20241202	181600	24910222970	5060	5060	5060	5060	0
220	20241202	181500	24910222970	5060	5060	5060	5060	0
221	20241202	181400	24910222970	5060	5060	5060	5060	0
222	20241202	181300	24910222970	5060	5060	5060	5060	0
223	20241202	181200	24910222970	5060	5060	5060	5060	0
224	20241202	181100	24910222970	5060	5060	5060	5060	0
225	20241202	181000	24910222970	5060	5060	5060	5060	0
226	20241202	180900	24910222970	5060	5060	5060	5060	0
227	20241202	180800	24910222970	5060	5060	5060	5060	0
228	20241202	180700	24910222970	5060	5060	5060	5060	0
229	20241202	180600	24910222970	5060	5060	5060	5060	0
230	20241202	180500	24910222970	5060	5060	5060	5060	0
231	20241202	180400	24910222970	5060	5060	5060	5060	0
232	20241202	180300	24910222970	5060	5060	5060	5060	0
233	20241202	180200	24910222970	5060	5060	5060	5060	0
234	20241202	180100	24910222970	5060	5060	5060	5060	0
235	20241202	180000	24910222970	5060	5060	5060	5060	0
236	20241202	175900	24910222970	5060	5060	5060	5060	0
237	20241202	175800	24910222970	5060	5060	5060	5060	0
238	20241202	175700	24910222970	5060	5060	5060	5060	0
239	20241202	175600	24910222970	5060	5060	5060	5060	0
240	20241202	175500	24910222970	5060	5060	5060	5060	0
241	20241202	175400	24910222970	5060	5060	5060	5060	0
242	20241202	175300	24910222970	5060	5060	5060	5060	107268
243	20241202	175200	24910222970	5060	5060	5060	5060	0
244	20241202	175100	24910222970	5060	5060	5060	5060	0
245	20241202	175000	24910222970	5060	5060	5060	5060	0
246	20241202	174900	24910222970	5060	5060	5060	5060	0
247	20241202	174800	24910222970	5060	5060	5060	5060	0
248	20241202	174700	24910222970	5060	5060	5060	5060	0
249	20241202	174600	24910222970	5060	5060	5060	5060	0
250	20241202	174500	24910222970	5060	5060	5060	5060	0
251	20241202	174400	24910222970	5060	5060	5060	5060	0
252	20241202	174300	24910222970	5060	5060	5060	5060	0
253	20241202	174200	24910222970	5060	5060	5060	5060	0
254	20241202	174100	24910222970	5060	5060	5060	5060	0
255	20241202	174000	24910222970	5060	5060	5060	5060	0
256	20241202	173900	24910222970	5060	5060	5060	5060	0
257	20241202	173800	24910222970	5060	5060	5060	5060	0
258	20241202	173700	24910222970	5060	5060	5060	5060	0
259	20241202	173600	24910222970	5060	5060	5060	5060	0
260	20241202	173500	24910222970	5060	5060	5060	5060	0
261	20241202	173400	24910222970	5060	5060	5060	5060	0
262	20241202	173300	24910222970	5060	5060	5060	5060	0
263	20241202	173200	24910222970	5060	5060	5060	5060	0
264	20241202	173100	24910222970	5060	5060	5060	5060	0
265	20241202	173000	24910222970	5060	5060	5060	5060	0
266	20241202	172900	24910222970	5060	5060	5060	5060	0
267	20241202	172800	24910222970	5060	5060	5060	5060	0
268	20241202	172700	24910222970	5060	5060	5060	5060	0
269	20241202	172600	24910222970	5060	5060	5060	5060	0
270	20241202	172500	24910222970	5060	5060	5060	5060	0
271	20241202	172400	24910222970	5060	5060	5060	5060	0
272	20241202	172300	24910222970	5060	5060	5060	5060	107268
273	20241202	172200	24910222970	5060	5060	5060	5060	0
274	20241202	172100	24910222970	5060	5060	5060	5060	0
275	20241202	172000	24910222970	5060	5060	5060	5060	0
276	20241202	171900	24910222970	5060	5060	5060	5060	0
277	20241202	171800	24910222970	5060	5060	5060	5060	0
278	20241202	171700	24910222970	5060	5060	5060	5060	0
279	20241202	171600	24910222970	5060	5060	5060	5060	0
280	20241202	171500	24910222970	5060	5060	5060	5060	0
281	20241202	171400	24910222970	5060	5060	5060	5060	0
282	20241202	171300	24910222970	5060	5060	5060	5060	0
283	20241202	171200	24910222970	5060	5060	5060	5060	0
284	20241202	171100	24910222970	5060	5060	5060	5060	0
285	20241202	171000	24910222970	5060	5060	5060	5060	0
286	20241202	170900	24910222970	5060	5060	5060	5060	0
287	20241202	170800	24910222970	5060	5060	5060	5060	0
288	20241202	170700	24910222970	5060	5060	5060	5060	0
289	20241202	170600	24910222970	5060	5060	5060	5060	0
290	20241202	170500	24910222970	5060	5060	5060	5060	0
291	20241202	170400	24910222970	5060	5060	5060	5060	0
292	20241202	170300	24910222970	5060	5060	5060	5060	0
293	20241202	170200	24910222970	5060	5060	5060	5060	0
294	20241202	170100	24910222970	5060	5060	5060	5060	0
295	20241202	170000	24910222970	5060	5060	5060	5060	0
296	20241202	165900	24910222970	5060	5060	5060	5060	0
297	20241202	165800	24910222970	5060	5060	5060	5060	0
298	20241202	165700	24910222970	5060	5060	5060	5060	0
299	20241202	165600	24910222970	5060	5060	5060	5060	0
300	20241202	165500	24910222970	5060	5060	5060	5060	0
301	20241202	165400	24910222970	5060	5060	5060	5060	0
302	20241202	165300	24910222970	5060	5060	5060	5060	107268
303	20241202	165200	24910222970	5060	5060	5060	5060	0
304	20241202	165100	24910222970	5060	5060	5060	5060	0
305	20241202	165000	24910222970	5060	5060	5060	5060	0
306	20241202	164900	24910222970	5060	5060	5060	5060	0
307	20241202	164800	24910222970	5060	5060	5060	5060	0
308	20241202	164700	24910222970	5060	5060	5060	5060	0
309	20241202	164600	24910222970	5060	5060	5060	5060	0
310	20241202	164500	24910222970	5060	5060	5060	5060	0
311	20241202	164400	24910222970	5060	5060	5060	5060	0
312	20241202	164300	24910222970	5060	5060	5060	5060	0
313	20241202	164200	24910222970	5060	5060	5060	5060	0
314	20241202	164100	24910222970	5060	5060	5060	5060	0
315	20241202	164000	24910222970	5060	5060	5060	5060	0
316	20241202	163900	24910222970	5060	5060	5060	5060	0
317	20241202	163800	24910222970	5060	5060	5060	5060	0
318	20241202	163700	24910222970	5060	5060	5060	5060	0
319	20241202	163600	24910222970	5060	5060	5060	5060	0
320	20241202	163500	24910222970	5060	5060	5060	5060	0
321	20241202	163400	24910222970	5060	5060	5060	5060	0
322	20241202	163300	24910222970	5060	5060	5060	5060	0
323	20241202	163200	24910222970	5060	5060	5060	5060	0
324	20241202	163100	24910222970	5060	5060	5060	5060	0
325	20241202	163000	24910222970	5060	5060	5060	5060	0
326	20241202	162900	24910222970	5060	5060	5060	5060	0
327	20241202	162800	24910222970	5060	5060	5060	5060	0
328	20241202	162700	24910222970	5060	5060	5060	5060	0
329	20241202	162600	24910222970	5060	5060	5060	5060	0
330	20241202	162500	24910222970	5060	5060	5060	5060	0
331	20241202	162400	24910222970	5060	5060	5060	5060	0
332	20241202	162300	24910222970	5060	5060	5060	5060	107268
333	20241202	162200	24910222970	5060	5060	5060	5060	0
334	20241202	162100	24910222970	5060	5060	5060	5060	0
335	20241202	162000	24910222970	5060	5060	5060	5060	0
336	20241202	161900	24910222970	5060	5060	5060	5060	0
337	20241202	161800	24910222970	5060	5060	5060	5060	0
338	20241202	161700	24910222970	5060	5060	5060	5060	0
339	20241202	161600	24910222970	5060	5060	5060	5060	0
340	20241202	161500	24910222970	5060	5060	5060	5060	0
341	20241202	161400	24910222970	5060	5060	5060	5060	0
342	20241202	161300	24910222970	5060	5060	5060	5060	0
343	20241202	161200	24910222970	5060	5060	5060	5060	0
344	20241202	161100	24910222970	5060	5060	5060	5060	0
345	20241202	161000	24910222970	5060	5060	5060	5060	0
346	20241202	160900	24910222970	5060	5060	5060	5060	0
347	20241202	160800	24910222970	5060	5060	5060	5060	0
348	20241202	160700	24910222970	5060	5060	5060	5060	0
349	20241202	160600	24910222970	5060	5060	5060	5060	0
350	20241202	160500	24910222970	5060	5060	5060	5060	0
351	20241202	160400	24910222970	5060	5060	5060	5060	0
352	20241202	160300	24910222970	5060	5060	5060	5060	0
353	20241202	160200	24910222970	5060	5060	5060	5060	0
354	20241202	160100	24910222970	5060	5060	5060	5060	0
355	20241202	160000	24910222970	5060	5060	5060	5060	0
356	20241202	155900	24910222970	5060	5060	5060	5060	0
357	20241202	155800	24910222970	5060	5060	5060	5060	0
358	20241202	155700	24910222970	5060	5060	5060	5060	0
359	20241202	155600	24910222970	5060	5060	5060	5060	0
360	20241202	155500	24910222970	5060	5060	5060	5060	0
361	20241202	155400	24910222970	5060	5060	5060	5060	0
362	20241202	155300	24910222970	5060	5060	5060	5060	107268
363	20241202	155200	24910222970	5060	5060	5060	5060	0
364	20241202	155100	24910222970	5060	5060	5060	5060	0
365	20241202	155000	24910222970	5060	5060	5060	5060	0
366	20241202	154900	24910222970	5060	5060	5060	5060	0
367	20241202	154800	24910222970	5060	5060	5060	5060	0
368	20241202	154700	24910222970	5060	5060	5060	5060	0
369	20241202	154600	24910222970	5060	5060	5060	5060	0
370	20241202	154500	24910222970	5060	5060	5060	5060	0
371	20241202	154400	24910222970	5060	5060	5060	5060	0
372	20241202	154300	24910222970	5060	5060	5060	5060	0
373	20241202	154200	24910222970	5060	5060	5060	5060	0
374	20241202	154100	24910222970	5060	5060	5060	5060	0
375	20241202	154000	24910222970	5060	5060	5060	5060	0
376	20241202	153900	24910222970	5060	5060	5060	5060	0
377	20241202	153800	24910222970	5060	5060	5060	5060	0
378	20241202	153700	24910222970	5060	5060	5060	5060	0
379	20241202	153600	24910222970	5060	5060	5060	5060	0
380	20241202	153500	24910222970	5060	5060	5060	5060	0
381	20241202	153400	24910222970	5060	5060	5060	5060	0
382	20241202	153300	24910222970	5060	5060	5060	5060	0
383	20241202	153200	24910222970	5060	5060	5060	5060	0
384	20241202	153100	24910222970	5060	5060	5060	5060	0
385	20241202	153000	24910222970	5060	5060	5060	5060	107268
386	20241202	152900	24367446890	5050	5050	5050	5050	0
387	20241202	152800	24367446890	5050	5050	5050	5050	0
388	20241202	152700	24367446890	5050	5050	5050	5050	0
389	20241202	152600	24367446890	5050	5050	5050	5050	0
390	20241202	152500	24367446890	5050	5050	5050	5050	0
391	20241202	152400	24367446890	5050	5050	5050	5050	0
392	20241202	152300	24367446890	5050	5050	5050	5050	0
393	20241202	152200	24367446890	5050	5050	5050	5050	0
394	20241202	152100	24367446890	5050	5050	5050	5050	0
395	20241202	152000	24367446890	5050	5050	5050	5050	0
396	20241202	151900	24367446890	5050	5020	5050	5010	28167
397	20241202	151800	24225915230	5020	5040	5040	5010	16457
398	20241202	151700	24143221410	5040	5030	5050	5030	18354
399	20241202	151600	24050748140	5040	5040	5050	5030	11834
400	20241202	151500	23991097180	5040	5040	5060	5030	14329
401	20241202	151400	23918829460	5040	5040	5050	5030	3720
402	20241202	151300	23900071620	5040	5030	5060	5030	11642
403	20241202	151200	23841386430	5030	5030	5030	5020	5847
404	20241202	151100	23812003470	5030	5030	5040	5020	5561
405	20241202	151000	23784026320	5030	5020	5040	5010	10021
406	20241202	150900	23733683350	5020	5050	5050	5020	9710
407	20241202	150800	23684856090	5050	5040	5060	5030	36541
408	20241202	150700	23500451200	5040	5010	5040	5000	11474
409	20241202	150600	23442880160	5000	5000	5000	4990	9038
410	20241202	150500	23397712660	4995	4990	5000	4990	5516
411	20241202	150400	23370162480	4995	4995	5000	4990	3396
412	20241202	150300	23353199810	4995	5000	5000	4990	7416
413	20241202	150200	23316163020	5000	5010	5010	4995	6213
414	20241202	150100	23285102490	5000	5000	5020	5000	3356
415	20241202	150000	23268301450	5010	5010	5020	5000	6516
416	20241202	145900	23235703120	5010	5020	5030	5010	8333
417	20241202	145800	23193872970	5020	5010	5030	5000	7141
418	20241202	145700	23158061150	5010	5000	5010	4985	7250
419	20241202	145600	23121833655	5000	5010	5020	4995	7219
420	20241202	145500	23085739315	5020	4995	5020	4995	6285
421	20241202	145400	23054297345	4990	4985	4995	4980	4018
422	20241202	145300	23034264070	4985	4990	4995	4980	6718
423	20241202	145200	23000772890	4995	4995	5000	4990	1432
424	20241202	145100	22993623720	4990	5010	5010	4990	6329
425	20241202	145000	22961995310	5010	5020	5020	4995	11279
426	20241202	144900	22905555110	5010	4995	5020	4990	11267
427	20241202	144800	22849154915	4990	4975	4995	4970	22896
428	20241202	144700	22734924605	4970	4945	4970	4940	6485
429	20241202	144600	22702816760	4935	4930	4945	4925	5998
430	20241202	144500	22673196410	4925	4920	4925	4915	1133
431	20241202	144400	22667618715	4920	4915	4920	4915	873
432	20241202	144300	22663324560	4920	4915	4925	4915	2771
433	20241202	144200	22649697175	4915	4920	4920	4905	4282
434	20241202	144100	22628661595	4920	4905	4920	4900	8526
435	20241202	144000	22586836105	4905	4920	4920	4905	8473
436	20241202	143900	22545229615	4920	4920	4920	4905	18326
437	20241202	143800	22455227195	4925	4930	4935	4925	646
438	20241202	143700	22452043730	4930	4945	4945	4920	9617
439	20241202	143600	22404619585	4945	4950	4955	4940	4693
440	20241202	143500	22381414280	4970	4955	4970	4950	2021
441	20241202	143400	22371383795	4965	4930	4965	4930	1484
442	20241202	143300	22364053915	4930	4940	4945	4925	2625
443	20241202	143200	22351109955	4930	4940	4945	4920	13639
444	20241202	143100	22283860735	4945	4940	4965	4940	3613
445	20241202	143000	22265982530	4940	4965	4970	4930	26534
446	20241202	142900	22134753360	4965	4965	4970	4960	1216
447	20241202	142800	22128717280	4965	4965	4970	4960	1892
448	20241202	142700	22119322185	4960	4965	4975	4955	7385
449	20241202	142600	22082688525	4965	4970	4975	4960	2523
450	20241202	142500	22070167230	4965	4960	4975	4955	4768
451	20241202	142400	22046507075	4960	4985	4990	4955	35976
452	20241202	142300	21867613190	4985	4985	4990	4980	5022
453	20241202	142200	21842580090	4985	4990	4995	4975	7762
454	20241202	142100	21803894440	4990	4995	5020	4990	6301
455	20241202	142000	21772419640	4995	5010	5030	4995	6470
456	20241202	141900	21740010570	5010	5010	5020	4975	18838
457	20241202	141800	21646027920	5010	5020	5040	5010	5698
458	20241202	141700	21617376420	5020	5020	5050	4995	24456
459	20241202	141600	21494352095	5020	4995	5050	4990	13128
460	20241202	141500	21428348685	5010	4990	5010	4980	14932
461	20241202	141400	21353842275	4990	5040	5040	4980	32916
462	20241202	141300	21189245140	5040	5010	5040	4995	18619
463	20241202	141200	21095795115	5010	4985	5060	4985	70255
464	20241202	141100	20742856515	4985	5020	5090	4970	126818
465	20241202	141000	20103582415	5020	4975	5090	4965	170040
466	20241202	140900	19244574465	4965	4975	4995	4965	13476
467	20241202	140800	19177485200	4985	5000	5000	4970	10560
468	20241202	140700	19124822145	4990	4975	5020	4950	38016
469	20241202	140600	18934999280	4970	4965	4990	4955	9375
470	20241202	140500	18888329995	4975	4955	4975	4955	5099
471	20241202	140400	18863019050	4950	4955	4965	4940	3033
472	20241202	140300	18848012375	4955	4960	4975	4955	11191
473	20241202	140200	18792455260	4965	4960	4990	4935	80829
474	20241202	140100	18391854335	4960	4930	4960	4930	10530
475	20241202	140000	18339697385	4930	4925	4935	4920	2310
476	20241202	135900	18328319610	4930	4930	4935	4925	3574
477	20241202	135800	18310700340	4925	4955	4955	4915	8337
478	20241202	135700	18269580930	4955	4890	4970	4875	27433
479	20241202	135600	18134302265	4890	4860	4890	4860	22130
480	20241202	135500	18026318690	4860	4860	4870	4860	1705
481	20241202	135400	18018028730	4865	4860	4865	4860	1239
482	20241202	135300	18012006065	4855	4865	4865	4855	2158
483	20241202	135200	18001518025	4870	4870	4870	4855	5190
484	20241202	135100	17976291350	4870	4850	4870	4850	6570
485	20241202	135000	17944328160	4855	4855	4860	4850	10773
486	20241202	134900	17892025450	4855	4855	4865	4850	7822
487	20241202	134800	17854004080	4850	4890	4890	4845	55742
488	20241202	134700	17582681260	4885	4895	4895	4885	1876
489	20241202	134600	17573510670	4890	4900	4900	4890	3976
490	20241202	134500	17554058860	4895	4900	4900	4890	214
491	20241202	134400	17553011195	4900	4895	4900	4890	1700
492	20241202	134300	17544693225	4890	4900	4900	4890	4432
493	20241202	134200	17523011365	4895	4900	4900	4890	912
494	20241202	134100	17518547525	4895	4900	4900	4895	3300
495	20241202	134000	17502390680	4900	4900	4900	4900	213
496	20241202	133900	17501346980	4900	4900	4900	4895	418
497	20241202	133800	17499299285	4900	4915	4915	4900	2326
498	20241202	133700	17487895125	4915	4895	4915	4895	4796
499	20241202	133600	17464382310	4905	4905	4905	4895	1503
500	20241202	133500	17457012260	4905	4910	4910	4900	2393
501	20241202	133400	17445275680	4915	4900	4915	4900	3114
502	20241202	133300	17430004885	4900	4895	4900	4895	2044
503	20241202	133200	17419989910	4900	4895	4900	4885	5134
504	20241202	133100	17394900755	4895	4900	4900	4885	7467
505	20241202	133000	17358374680	4905	4895	4905	4895	2499
506	20241202	132900	17346140665	4900	4900	4905	4900	1719
507	20241202	132800	17337717540	4905	4895	4905	4890	2011
508	20241202	132700	17327876620	4910	4900	4910	4895	1216
509	20241202	132600	17321921645	4895	4900	4905	4890	7643
510	20241202	132500	17284521145	4900	4910	4915	4900	13767
511	20241202	132400	17217044280	4905	4915	4915	4905	421
512	20241202	132300	17214978325	4915	4910	4915	4905	3345
513	20241202	132200	17198565250	4910	4915	4915	4910	396
514	20241202	132100	17196619585	4915	4920	4920	4910	98
515	20241202	132000	17196137940	4910	4905	4915	4905	1114
516	20241202	131900	17190663925	4905	4915	4915	4900	6272
517	20241202	131800	17159887775	4915	4910	4915	4905	3212
518	20241202	131700	17144126885	4910	4915	4920	4910	5159
519	20241202	131600	17118779420	4920	4920	4925	4910	3399
520	20241202	131500	17102072260	4915	4935	4935	4915	7581
521	20241202	131400	17064754860	4935	4950	4950	4935	5764
522	20241202	131300	17036281585	4950	4950	4955	4945	4341
523	20241202	131200	17014799815	4945	4945	4955	4945	13470
524	20241202	131100	16948121700	4945	4940	4950	4940	4967
525	20241202	131000	16923565855	4940	4945	4945	4940	2402
526	20241202	130900	16911698415	4945	4945	4945	4940	103
527	20241202	130800	16911189155	4945	4945	4945	4940	390
528	20241202	130700	16909262420	4945	4945	4945	4935	431
529	20241202	130600	16907134250	4940	4945	4945	4940	357
530	20241202	130500	16905370140	4945	4940	4945	4940	4664
531	20241202	130400	16882319950	4945	4940	4945	4935	417
532	20241202	130300	16880259870	4940	4950	4950	4935	6640
533	20241202	130200	16847456700	4945	4935	4950	4930	3998
534	20241202	130100	16827704070	4935	4940	4940	4930	1383
535	20241202	130000	16820878115	4940	4945	4945	4935	1964
536	20241202	125900	16811171760	4945	4930	4945	4930	1536
537	20241202	125800	16803587335	4935	4925	4935	4925	1779
538	20241202	125700	16794813135	4925	4940	4945	4925	2812
539	20241202	125600	16780937295	4940	4935	4940	4935	1754
540	20241202	125500	16772275980	4935	4935	4935	4930	2189
541	20241202	125400	16761474680	4935	4940	4940	4930	2696
542	20241202	125300	16748172700	4940	4925	4940	4925	2446
543	20241202	125200	16736094335	4925	4930	4935	4920	5524
544	20241202	125100	16708882615	4930	4920	4935	4920	4927
545	20241202	125000	16684584515	4920	4925	4925	4920	1210
546	20241202	124900	16678630545	4920	4925	4925	4915	1617
547	20241202	124800	16670672435	4930	4900	4935	4900	6310
548	20241202	124700	16639641640	4900	4900	4910	4900	2113
549	20241202	124600	16629284880	4900	4915	4915	4895	1841
550	20241202	124500	16620262505	4895	4890	4915	4890	12678
551	20241202	124400	16558206525	4890	4910	4915	4890	15010
552	20241202	124300	16484640400	4915	4920	4920	4910	6253
553	20241202	124200	16453906260	4920	4930	4935	4920	6620
554	20241202	124100	16421274510	4930	4915	4930	4915	5506
555	20241202	124000	16394180820	4920	4895	4925	4885	15158
556	20241202	123900	16319818230	4890	4910	4915	4890	25734
557	20241202	123800	16193686335	4910	4925	4935	4910	13105
558	20241202	123700	16129174585	4920	4915	4940	4890	71600
559	20241202	123600	15777913165	4920	4970	4970	4910	93173
560	20241202	123500	15317453685	4970	4995	4995	4970	17164
561	20241202	123400	15232013180	4995	4995	4995	4990	579
562	20241202	123300	15229123285	4995	4995	4995	4990	1312
563	20241202	123200	15222571245	4995	4990	4995	4990	608
564	20241202	123100	15219536800	4990	4990	4995	4985	1862
565	20241202	123000	15210252595	4990	4980	4990	4980	997
566	20241202	122900	15205283205	4980	4980	4985	4975	5762
567	20241202	122800	15176588130	4995	5000	5010	4980	30604
568	20241202	122700	15023952135	5010	5000	5030	5000	4046
569	20241202	122600	15003708315	5000	5050	5050	5000	10447
570	20241202	122500	14951193665	5050	5020	5050	5020	6392
571	20241202	122400	14918997925	5030	5010	5030	5010	1772
572	20241202	122300	14910096225	5020	5030	5050	5010	5138
573	20241202	122200	14884258215	5050	5000	5050	5000	5656
574	20241202	122100	14855835535	5000	5010	5010	5000	1074
575	20241202	122000	14850465435	5000	5010	5010	5000	704
576	20241202	121900	14846944165	5010	5000	5010	5000	307
577	20241202	121800	14845409035	5000	5000	5010	5000	3316
578	20241202	121700	14828828985	5010	5010	5020	5000	3229
579	20241202	121600	14812668605	5020	5020	5020	5010	1225
580	20241202	121500	14806531265	5020	5020	5020	5010	1987
581	20241202	121400	14796575105	5030	5010	5030	5010	388
582	20241202	121300	14794627125	5020	5020	5030	5010	492
583	20241202	121200	14792161965	5010	5030	5030	5010	2114
584	20241202	121100	14781549515	5030	5020	5030	5020	378
585	20241202	121000	14779648685	5020	5020	5030	5010	220
586	20241202	120900	14778544185	5020	5010	5020	5010	1156
587	20241202	120800	14772752575	5020	5020	5020	5010	2090
588	20241202	120700	14762277215	5030	5010	5030	5010	2135
589	20241202	120600	14751569465	5020	5020	5020	5020	1338
590	20241202	120500	14744852705	5040	5040	5040	5020	1389
591	20241202	120400	14737879645	5020	5040	5040	5020	349
592	20241202	120300	14736123645	5040	5040	5040	5020	24
593	20241202	120200	14736002915	5040	5020	5040	5020	2302
594	20241202	120100	14724435475	5020	5050	5050	5020	2264
595	20241202	120000	14713041215	5050	5040	5050	5030	2530
596	20241202	115900	14700284955	5040	5030	5040	5020	1764
597	20241202	115800	14691412085	5030	5020	5030	5010	1937
598	20241202	115700	14681703925	5020	5020	5030	5010	1996
599	20241202	115600	14671689475	5010	5010	5020	5010	772
600	20241202	115500	14667820735	5010	5020	5020	5010	159
601	20241202	115400	14667023805	5020	5030	5030	5020	980
602	20241202	115300	14662102215	5030	5030	5030	5020	1021
603	20241202	115200	14656974625	5030	5020	5030	5020	977
604	20241202	115100	14652068305	5040	5020	5040	5010	5451
605	20241202	115000	14624692115	5020	5020	5030	5020	700
606	20241202	114900	14621177815	5020	5050	5050	5020	1294
607	20241202	114800	14614680785	5040	5020	5040	5020	1866
608	20241202	114700	14605297685	5040	5040	5050	5020	3418
609	20241202	114600	14588099915	5030	5050	5050	5030	2837
610	20241202	114500	14573801675	5050	5040	5070	5040	2831
611	20241202	114400	14559490235	5040	5050	5060	5040	5761
612	20241202	114300	14530420425	5040	5040	5070	5040	8724
613	20241202	114200	14486326315	5040	5050	5050	5020	790
614	20241202	114100	14482346845	5030	5050	5050	5030	2697
615	20241202	114000	14468741685	5050	5030	5050	5030	5750
616	20241202	113900	14439776685	5030	5020	5030	5020	2099
617	20241202	113800	14429228975	5020	5020	5020	5020	580
618	20241202	113700	14426317375	5020	5010	5020	5010	2053
619	20241202	113600	14416021845	5010	5020	5020	5010	521
620	20241202	113500	14413406955	5020	5000	5020	5000	2232
621	20241202	113400	14402213325	5000	5000	5000	5000	676
622	20241202	113300	14398833325	5000	5000	5000	5000	574
623	20241202	113200	14395963325	5000	5010	5010	5000	1511
624	20241202	113100	14388407775	5010	5000	5010	5000	216
625	20241202	113000	14387327765	5000	5020	5020	5000	352
626	20241202	112900	14385567745	5000	5000	5020	5000	1069
627	20241202	112800	14380211145	5000	5000	5010	4995	1806
628	20241202	112700	14371181990	5000	5000	5000	5000	1285
629	20241202	112600	14364756990	4995	4995	4995	4995	1270
630	20241202	112500	14358413340	4995	4995	4995	4990	6197
631	20241202	112400	14327490020	4995	5000	5000	4995	4738
632	20241202	112300	14303823025	4995	4995	5010	4995	2264
633	20241202	112200	14292509700	4995	5000	5000	4995	2569
634	20241202	112100	14279669075	5000	5000	5010	5000	4941
635	20241202	112000	14254959535	5000	5020	5020	5000	2240
636	20241202	111900	14243748025	5010	5020	5020	5000	4018
637	20241202	111800	14223605985	5020	5020	5030	5010	3272
638	20241202	111700	14207203765	5020	5050	5060	5020	10136
639	20241202	111600	14156181345	5050	5030	5050	5020	4111
640	20241202	111500	14135463215	5040	5030	5040	5020	1390
641	20241202	111400	14128471535	5030	5030	5030	5020	1384
642	20241202	111300	14121514425	5030	5030	5040	5020	3502
643	20241202	111200	14103891175	5040	5030	5040	5030	678
644	20241202	111100	14100479985	5020	5020	5040	5020	3481
645	20241202	111000	14082975745	5010	5010	5020	5000	2423
646	20241202	110900	14070844275	5020	5000	5020	4995	2571
647	20241202	110800	14057987325	5000	5000	5020	5000	2777
648	20241202	110700	14044102105	5000	5020	5020	5000	1310
649	20241202	110600	14037544285	5020	5000	5020	4995	8242
650	20241202	110500	13996344975	5010	5020	5030	5010	3084
651	20241202	110400	13980880605	5030	5030	5030	5010	1407
652	20241202	110300	13973828425	5030	5010	5030	5010	601
653	20241202	110200	13970812325	5010	5020	5030	5010	3051
654	20241202	110100	13955522555	5020	5030	5030	5010	3476
655	20241202	110000	13938077445	5020	5030	5040	5020	1590
656	20241202	105900	13930081545	5030	5030	5040	5020	3047
657	20241202	105800	13914776385	5030	5050	5050	5030	6918
658	20241202	105700	13879943005	5040	5030	5040	5020	6752
659	20241202	105600	13845967025	5040	5040	5070	5030	22295
660	20241202	105500	13733270975	5040	5020	5080	5020	25367
661	20241202	105400	13605004345	5020	5010	5020	5000	1981
662	20241202	105300	13595081865	5000	5010	5010	5000	2419
663	20241202	105200	13582984665	5020	5010	5020	5000	1542
664	20241202	105100	13575257715	5010	5010	5010	5000	867
665	20241202	105000	13570914065	5000	4995	5010	4995	1753
666	20241202	104900	13562149460	4995	5010	5010	4995	1021
667	20241202	104800	13557041240	5010	4990	5010	4990	3265
668	20241202	104700	13540701520	5000	4985	5000	4985	4565
669	20241202	104600	13517938410	4985	5000	5000	4985	5390
670	20241202	104500	13491036190	5000	4995	5000	4995	4381
671	20241202	104400	13469147365	4995	5000	5000	4995	2198
672	20241202	104300	13458167695	5000	5000	5010	4995	1983
673	20241202	104200	13448252780	5000	5010	5020	4995	10294
674	20241202	104100	13396759100	5010	5020	5020	5010	639
675	20241202	104000	13393554320	5020	5040	5040	5010	7601
676	20241202	103900	13355416450	5040	5020	5040	5020	2651
677	20241202	103800	13342089300	5020	5020	5030	5010	1518
678	20241202	103700	13334467880	5020	5010	5020	5000	3092
679	20241202	103600	13318974330	5010	5020	5020	5010	626
680	20241202	103500	13315832420	5020	5020	5030	5010	2444
681	20241202	103400	13303563510	5010	5030	5030	5010	1353
682	20241202	103300	13296772040	5030	5020	5030	5000	1468
683	20241202	103200	13289410460	5020	5020	5030	4995	8699
684	20241202	103100	13245837050	5020	4995	5030	4995	2645
685	20241202	103000	13232565980	5020	4995	5020	4995	1693
686	20241202	102900	13224101655	4995	4980	4995	4980	1443
687	20241202	102800	13216905890	4990	4975	4995	4975	5847
688	20241202	102700	13187787485	4975	4995	4995	4975	12769
689	20241202	102600	13124180510	4995	4995	4995	4990	634
690	20241202	102500	13121013695	4995	4990	4995	4985	6803
691	20241202	102400	13087088815	4990	4995	5000	4990	3353
692	20241202	102300	13070351350	5010	5000	5010	4990	2834
693	20241202	102200	13056199910	5010	4995	5010	4990	2601
694	20241202	102100	13043210510	4995	5000	5020	4990	7122
695	20241202	102000	13007649900	5000	5020	5020	5000	5195
696	20241202	101900	12981635020	5010	5010	5010	5000	936
697	20241202	101800	12976945670	5000	5000	5010	4995	3064
698	20241202	101700	12961633690	5020	4990	5020	4990	6412
699	20241202	101600	12929619060	4995	5040	5040	4990	11252
700	20241202	101500	12873284730	5040	5040	5060	5030	6754
701	20241202	101400	12839228110	5030	5020	5040	5000	5966
702	20241202	101300	12809300680	5020	5010	5030	5010	2467
703	20241202	101200	12796932450	5030	5030	5060	5020	23359
704	20241202	101100	12679107860	5040	5010	5050	5000	23734
705	20241202	101000	12559721830	4995	5010	5010	4990	12845
706	20241202	100900	12495511315	5010	5020	5030	5010	7160
707	20241202	100800	12459527025	5030	4985	5030	4985	11679
708	20241202	100700	12400999320	4985	4985	4990	4980	8632
709	20241202	100600	12357971145	4985	5010	5010	4980	9773
710	20241202	100500	12309171130	5000	5000	5020	4995	6030
711	20241202	100400	12278998840	5000	4980	5000	4970	10573
712	20241202	100300	12226345170	4980	5010	5010	4965	54062
713	20241202	100200	11957270895	5010	5000	5020	4990	18733
714	20241202	100100	11863639420	5000	5020	5020	4995	10524
715	20241202	100000	11810977370	5020	5040	5040	5020	9300
716	20241202	095900	11764254560	5040	5050	5060	5030	6881
717	20241202	095800	11729509050	5050	5020	5060	5010	8636
718	20241202	095700	11686002180	5020	5030	5030	5020	4526
719	20241202	095600	11663253520	5030	5050	5050	5020	4248
720	20241202	095500	11641868690	5050	5080	5090	5040	21622
721	20241202	095400	11532224950	5080	5060	5080	5050	5995
722	20241202	095300	11501838110	5050	5060	5070	5050	6092
723	20241202	095200	11471039100	5060	5060	5070	5050	9328
724	20241202	095100	11423824630	5060	5060	5060	5050	6609
725	20241202	095000	11390388950	5060	5040	5080	5040	27672
726	20241202	094900	11250267520	5040	5010	5050	5000	14958
727	20241202	094800	11175144680	5000	5020	5030	5000	16014
728	20241202	094700	11094966110	5020	5040	5040	5000	18349
729	20241202	094600	11002863210	5040	5030	5040	5020	8816
730	20241202	094500	10958498030	5030	5000	5050	4990	43493
731	20241202	094400	10740680720	5000	5020	5050	5000	51109
732	20241202	094300	10484652160	5030	5060	5060	5010	39790
733	20241202	094200	10284711700	5050	5070	5070	5050	5715
734	20241202	094100	10255805520	5060	5060	5070	5060	2033
735	20241202	094000	10245508330	5070	5060	5080	5040	12480
736	20241202	093900	10182402550	5060	5080	5080	5040	16416
737	20241202	093800	10099392310	5080	5100	5100	5070	5459
738	20241202	093700	10071637580	5100	5080	5100	5050	11722
739	20241202	093600	10012169990	5080	5060	5100	5050	27592
740	20241202	093500	9872290580	5050	5060	5080	5030	59768
741	20241202	093400	9570276580	5070	5120	5130	5050	60421
742	20241202	093300	9263679610	5120	5140	5150	5120	5717
743	20241202	093200	9234338020	5140	5120	5150	5080	58588
744	20241202	093100	8935235580	5120	5170	5170	5120	19571
745	20241202	093000	8834735080	5170	5140	5180	5140	3889
746	20241202	092900	8814653950	5140	5160	5170	5130	16894
747	20241202	092800	8727667490	5160	5170	5180	5160	7469
748	20241202	092700	8689078130	5160	5160	5190	5140	15302
749	20241202	092600	8610099570	5140	5190	5210	5110	95287
750	20241202	092500	8120017300	5200	5190	5230	5190	24487
751	20241202	092400	7992447410	5200	5190	5230	5180	18015
752	20241202	092300	7898694960	5190	5180	5190	5170	16025
753	20241202	092200	7815700980	5180	5240	5240	5170	41161
754	20241202	092100	7601675190	5240	5170	5250	5160	52876
755	20241202	092000	7325642570	5170	5200	5200	5170	12117
756	20241202	091900	7262824770	5200	5200	5210	5180	14891
757	20241202	091800	7185417870	5200	5230	5240	5180	13725
758	20241202	091700	7113941110	5220	5140	5240	5130	32100
759	20241202	091600	6947236170	5140	5210	5220	5140	72101
760	20241202	091500	6574584530	5220	5200	5240	5200	36264
761	20241202	091400	6385227860	5210	5230	5230	5200	8969
762	20241202	091300	6338490040	5220	5240	5240	5200	40759
763	20241202	091200	6125825080	5240	5220	5240	5190	35299
764	20241202	091100	5941617830	5220	5160	5240	5150	55219
765	20241202	091000	5654340350	5160	5180	5210	5150	33176
766	20241202	090900	5482658900	5190	5210	5210	5170	17431
767	20241202	090800	5392139780	5210	5160	5230	5160	17449
768	20241202	090700	5301651800	5160	5190	5190	5150	55460
769	20241202	090600	5015258860	5190	5200	5240	5180	52888
770	20241202	090500	4740203470	5190	5180	5230	5170	68008
771	20241202	090400	4386670180	5180	5170	5200	5140	55512
772	20241202	090300	4099316060	5170	5170	5210	5140	93550
773	20241202	090200	3614359250	5160	5140	5190	5130	66123
774	20241202	090100	3273329070	5160	5170	5250	5140	226714
775	20241202	090000	2095787580	5170	5160	5200	5100	398466