KissMeData/452430/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	214900	564023450	9280	9280	9280	9280	425
3	20241209	214800	564023450	9280	9280	9280	9280	0
4	20241209	214700	564023450	9280	9280	9280	9280	0
5	20241209	214600	564023450	9280	9280	9280	9280	0
6	20241209	214500	564023450	9280	9280	9280	9280	0
7	20241209	214400	564023450	9280	9280	9280	9280	0
8	20241209	214300	564023450	9280	9280	9280	9280	0
9	20241209	214200	564023450	9280	9280	9280	9280	0
10	20241209	214100	564023450	9280	9280	9280	9280	0
11	20241209	214000	564023450	9280	9280	9280	9280	0
12	20241209	213900	564023450	9280	9280	9280	9280	0
13	20241209	213800	564023450	9280	9280	9280	9280	0
14	20241209	213700	564023450	9280	9280	9280	9280	0
15	20241209	213600	564023450	9280	9280	9280	9280	0
16	20241209	213500	564023450	9280	9280	9280	9280	0
17	20241209	213400	564023450	9280	9280	9280	9280	0
18	20241209	213300	564023450	9280	9280	9280	9280	0
19	20241209	213200	564023450	9280	9280	9280	9280	0
20	20241209	213100	564023450	9280	9280	9280	9280	0
21	20241209	213000	564023450	9280	9280	9280	9280	0
22	20241209	212900	564023450	9280	9280	9280	9280	0
23	20241209	212800	564023450	9280	9280	9280	9280	0
24	20241209	212700	564023450	9280	9280	9280	9280	0
25	20241209	212600	564023450	9280	9280	9280	9280	0
26	20241209	212500	564023450	9280	9280	9280	9280	0
27	20241209	212400	564023450	9280	9280	9280	9280	0
28	20241209	212300	564023450	9280	9280	9280	9280	0
29	20241209	212200	564023450	9280	9280	9280	9280	0
30	20241209	212100	564023450	9280	9280	9280	9280	0
31	20241209	212000	564023450	9280	9280	9280	9280	0
32	20241209	211900	564023450	9280	9280	9280	9280	425
33	20241209	211800	564023450	9280	9280	9280	9280	0
34	20241209	211700	564023450	9280	9280	9280	9280	0
35	20241209	211600	564023450	9280	9280	9280	9280	0
36	20241209	211500	564023450	9280	9280	9280	9280	0
37	20241209	211400	564023450	9280	9280	9280	9280	0
38	20241209	211300	564023450	9280	9280	9280	9280	0
39	20241209	211200	564023450	9280	9280	9280	9280	0
40	20241209	211100	564023450	9280	9280	9280	9280	0
41	20241209	211000	564023450	9280	9280	9280	9280	0
42	20241209	210900	564023450	9280	9280	9280	9280	0
43	20241209	210800	564023450	9280	9280	9280	9280	0
44	20241209	210700	564023450	9280	9280	9280	9280	0
45	20241209	210600	564023450	9280	9280	9280	9280	0
46	20241209	210500	564023450	9280	9280	9280	9280	0
47	20241209	210400	564023450	9280	9280	9280	9280	0
48	20241209	210300	564023450	9280	9280	9280	9280	0
49	20241209	210200	564023450	9280	9280	9280	9280	0
50	20241209	210100	564023450	9280	9280	9280	9280	0
51	20241209	210000	564023450	9280	9280	9280	9280	0
52	20241209	205900	564023450	9280	9280	9280	9280	0
53	20241209	205800	564023450	9280	9280	9280	9280	0
54	20241209	205700	564023450	9280	9280	9280	9280	0
55	20241209	205600	564023450	9280	9280	9280	9280	0
56	20241209	205500	564023450	9280	9280	9280	9280	0
57	20241209	205400	564023450	9280	9280	9280	9280	0
58	20241209	205300	564023450	9280	9280	9280	9280	0
59	20241209	205200	564023450	9280	9280	9280	9280	0
60	20241209	205100	564023450	9280	9280	9280	9280	0
61	20241209	205000	564023450	9280	9280	9280	9280	0
62	20241209	204900	564023450	9280	9280	9280	9280	425
63	20241209	204800	564023450	9280	9280	9280	9280	0
64	20241209	204700	564023450	9280	9280	9280	9280	0
65	20241209	204600	564023450	9280	9280	9280	9280	0
66	20241209	204500	564023450	9280	9280	9280	9280	0
67	20241209	204400	564023450	9280	9280	9280	9280	0
68	20241209	204300	564023450	9280	9280	9280	9280	0
69	20241209	204200	564023450	9280	9280	9280	9280	0
70	20241209	204100	564023450	9280	9280	9280	9280	0
71	20241209	204000	564023450	9280	9280	9280	9280	0
72	20241209	203900	564023450	9280	9280	9280	9280	0
73	20241209	203800	564023450	9280	9280	9280	9280	0
74	20241209	203700	564023450	9280	9280	9280	9280	0
75	20241209	203600	564023450	9280	9280	9280	9280	0
76	20241209	203500	564023450	9280	9280	9280	9280	0
77	20241209	203400	564023450	9280	9280	9280	9280	0
78	20241209	203300	564023450	9280	9280	9280	9280	0
79	20241209	203200	564023450	9280	9280	9280	9280	0
80	20241209	203100	564023450	9280	9280	9280	9280	0
81	20241209	203000	564023450	9280	9280	9280	9280	0
82	20241209	202900	564023450	9280	9280	9280	9280	0
83	20241209	202800	564023450	9280	9280	9280	9280	0
84	20241209	202700	564023450	9280	9280	9280	9280	0
85	20241209	202600	564023450	9280	9280	9280	9280	0
86	20241209	202500	564023450	9280	9280	9280	9280	0
87	20241209	202400	564023450	9280	9280	9280	9280	0
88	20241209	202300	564023450	9280	9280	9280	9280	0
89	20241209	202200	564023450	9280	9280	9280	9280	0
90	20241209	202100	564023450	9280	9280	9280	9280	0
91	20241209	202000	564023450	9280	9280	9280	9280	0
92	20241209	201900	564023450	9280	9280	9280	9280	425
93	20241209	201800	564023450	9280	9280	9280	9280	0
94	20241209	201700	564023450	9280	9280	9280	9280	0
95	20241209	201600	564023450	9280	9280	9280	9280	0
96	20241209	201500	564023450	9280	9280	9280	9280	0
97	20241209	201400	564023450	9280	9280	9280	9280	0
98	20241209	201300	564023450	9280	9280	9280	9280	0
99	20241209	201200	564023450	9280	9280	9280	9280	0
100	20241209	201100	564023450	9280	9280	9280	9280	0
101	20241209	201000	564023450	9280	9280	9280	9280	0
102	20241209	200900	564023450	9280	9280	9280	9280	0
103	20241209	200800	564023450	9280	9280	9280	9280	0
104	20241209	200700	564023450	9280	9280	9280	9280	0
105	20241209	200600	564023450	9280	9280	9280	9280	0
106	20241209	200500	564023450	9280	9280	9280	9280	0
107	20241209	200400	564023450	9280	9280	9280	9280	0
108	20241209	200300	564023450	9280	9280	9280	9280	0
109	20241209	200200	564023450	9280	9280	9280	9280	0
110	20241209	200100	564023450	9280	9280	9280	9280	0
111	20241209	200000	564023450	9280	9280	9280	9280	0
112	20241209	195900	564023450	9280	9280	9280	9280	0
113	20241209	195800	564023450	9280	9280	9280	9280	0
114	20241209	195700	564023450	9280	9280	9280	9280	0
115	20241209	195600	564023450	9280	9280	9280	9280	0
116	20241209	195500	564023450	9280	9280	9280	9280	0
117	20241209	195400	564023450	9280	9280	9280	9280	0
118	20241209	195300	564023450	9280	9280	9280	9280	0
119	20241209	195200	564023450	9280	9280	9280	9280	0
120	20241209	195100	564023450	9280	9280	9280	9280	0
121	20241209	195000	564023450	9280	9280	9280	9280	0
122	20241209	194900	564023450	9280	9280	9280	9280	425
123	20241209	194800	564023450	9280	9280	9280	9280	0
124	20241209	194700	564023450	9280	9280	9280	9280	0
125	20241209	194600	564023450	9280	9280	9280	9280	0
126	20241209	194500	564023450	9280	9280	9280	9280	0
127	20241209	194400	564023450	9280	9280	9280	9280	0
128	20241209	194300	564023450	9280	9280	9280	9280	0
129	20241209	194200	564023450	9280	9280	9280	9280	0
130	20241209	194100	564023450	9280	9280	9280	9280	0
131	20241209	194000	564023450	9280	9280	9280	9280	0
132	20241209	193900	564023450	9280	9280	9280	9280	0
133	20241209	193800	564023450	9280	9280	9280	9280	0
134	20241209	193700	564023450	9280	9280	9280	9280	0
135	20241209	193600	564023450	9280	9280	9280	9280	0
136	20241209	193500	564023450	9280	9280	9280	9280	0
137	20241209	193400	564023450	9280	9280	9280	9280	0
138	20241209	193300	564023450	9280	9280	9280	9280	0
139	20241209	193200	564023450	9280	9280	9280	9280	0
140	20241209	193100	564023450	9280	9280	9280	9280	0
141	20241209	193000	564023450	9280	9280	9280	9280	0
142	20241209	192900	564023450	9280	9280	9280	9280	0
143	20241209	192800	564023450	9280	9280	9280	9280	0
144	20241209	192700	564023450	9280	9280	9280	9280	0
145	20241209	192600	564023450	9280	9280	9280	9280	0
146	20241209	192500	564023450	9280	9280	9280	9280	0
147	20241209	192400	564023450	9280	9280	9280	9280	0
148	20241209	192300	564023450	9280	9280	9280	9280	0
149	20241209	192200	564023450	9280	9280	9280	9280	0
150	20241209	192100	564023450	9280	9280	9280	9280	0
151	20241209	192000	564023450	9280	9280	9280	9280	0
152	20241209	191900	564023450	9280	9280	9280	9280	425
153	20241209	191800	564023450	9280	9280	9280	9280	0
154	20241209	191700	564023450	9280	9280	9280	9280	0
155	20241209	191600	564023450	9280	9280	9280	9280	0
156	20241209	191500	564023450	9280	9280	9280	9280	0
157	20241209	191400	564023450	9280	9280	9280	9280	0
158	20241209	191300	564023450	9280	9280	9280	9280	0
159	20241209	191200	564023450	9280	9280	9280	9280	0
160	20241209	191100	564023450	9280	9280	9280	9280	0
161	20241209	191000	564023450	9280	9280	9280	9280	0
162	20241209	190900	564023450	9280	9280	9280	9280	0
163	20241209	190800	564023450	9280	9280	9280	9280	0
164	20241209	190700	564023450	9280	9280	9280	9280	0
165	20241209	190600	564023450	9280	9280	9280	9280	0
166	20241209	190500	564023450	9280	9280	9280	9280	0
167	20241209	190400	564023450	9280	9280	9280	9280	0
168	20241209	190300	564023450	9280	9280	9280	9280	0
169	20241209	190200	564023450	9280	9280	9280	9280	0
170	20241209	190100	564023450	9280	9280	9280	9280	0
171	20241209	190000	564023450	9280	9280	9280	9280	0
172	20241209	185900	564023450	9280	9280	9280	9280	0
173	20241209	185800	564023450	9280	9280	9280	9280	0
174	20241209	185700	564023450	9280	9280	9280	9280	0
175	20241209	185600	564023450	9280	9280	9280	9280	0
176	20241209	185500	564023450	9280	9280	9280	9280	0
177	20241209	185400	564023450	9280	9280	9280	9280	0
178	20241209	185300	564023450	9280	9280	9280	9280	0
179	20241209	185200	564023450	9280	9280	9280	9280	0
180	20241209	185100	564023450	9280	9280	9280	9280	0
181	20241209	185000	564023450	9280	9280	9280	9280	0
182	20241209	184900	564023450	9280	9280	9280	9280	425
183	20241209	184800	564023450	9280	9280	9280	9280	0
184	20241209	184700	564023450	9280	9280	9280	9280	0
185	20241209	184600	564023450	9280	9280	9280	9280	0
186	20241209	184500	564023450	9280	9280	9280	9280	0
187	20241209	184400	564023450	9280	9280	9280	9280	0
188	20241209	184300	564023450	9280	9280	9280	9280	0
189	20241209	184200	564023450	9280	9280	9280	9280	0
190	20241209	184100	564023450	9280	9280	9280	9280	0
191	20241209	184000	564023450	9280	9280	9280	9280	0
192	20241209	183900	564023450	9280	9280	9280	9280	0
193	20241209	183800	564023450	9280	9280	9280	9280	0
194	20241209	183700	564023450	9280	9280	9280	9280	0
195	20241209	183600	564023450	9280	9280	9280	9280	0
196	20241209	183500	564023450	9280	9280	9280	9280	0
197	20241209	183400	564023450	9280	9280	9280	9280	0
198	20241209	183300	564023450	9280	9280	9280	9280	0
199	20241209	183200	564023450	9280	9280	9280	9280	0
200	20241209	183100	564023450	9280	9280	9280	9280	0
201	20241209	183000	564023450	9280	9280	9280	9280	0
202	20241209	182900	564023450	9280	9280	9280	9280	0
203	20241209	182800	564023450	9280	9280	9280	9280	0
204	20241209	182700	564023450	9280	9280	9280	9280	0
205	20241209	182600	564023450	9280	9280	9280	9280	0
206	20241209	182500	564023450	9280	9280	9280	9280	0
207	20241209	182400	564023450	9280	9280	9280	9280	0
208	20241209	182300	564023450	9280	9280	9280	9280	0
209	20241209	182200	564023450	9280	9280	9280	9280	0
210	20241209	182100	564023450	9280	9280	9280	9280	0
211	20241209	182000	564023450	9280	9280	9280	9280	0
212	20241209	181900	564023450	9280	9280	9280	9280	425
213	20241209	181800	564023450	9280	9280	9280	9280	0
214	20241209	181700	564023450	9280	9280	9280	9280	0
215	20241209	181600	564023450	9280	9280	9280	9280	0
216	20241209	181500	564023450	9280	9280	9280	9280	0
217	20241209	181400	564023450	9280	9280	9280	9280	0
218	20241209	181300	564023450	9280	9280	9280	9280	0
219	20241209	181200	564023450	9280	9280	9280	9280	0
220	20241209	181100	564023450	9280	9280	9280	9280	0
221	20241209	181000	564023450	9280	9280	9280	9280	0
222	20241209	180900	564023450	9280	9280	9280	9280	0
223	20241209	180800	564023450	9280	9280	9280	9280	0
224	20241209	180700	564023450	9280	9280	9280	9280	0
225	20241209	180600	564023450	9280	9280	9280	9280	0
226	20241209	180500	564023450	9280	9280	9280	9280	0
227	20241209	180400	564023450	9280	9280	9280	9280	0
228	20241209	180300	564023450	9280	9280	9280	9280	0
229	20241209	180200	564023450	9280	9280	9280	9280	0
230	20241209	180100	564023450	9280	9280	9280	9280	0
231	20241209	180000	564023450	9280	9280	9280	9280	0
232	20241209	175900	564023450	9280	9280	9280	9280	0
233	20241209	175800	564023450	9280	9280	9280	9280	0
234	20241209	175700	564023450	9280	9280	9280	9280	0
235	20241209	175600	564023450	9280	9280	9280	9280	0
236	20241209	175500	564023450	9280	9280	9280	9280	0
237	20241209	175400	564023450	9280	9280	9280	9280	0
238	20241209	175300	564023450	9280	9280	9280	9280	0
239	20241209	175200	564023450	9280	9280	9280	9280	0
240	20241209	175100	564023450	9280	9280	9280	9280	0
241	20241209	175000	564023450	9280	9280	9280	9280	0
242	20241209	174900	564023450	9280	9280	9280	9280	425
243	20241209	174800	564023450	9280	9280	9280	9280	0
244	20241209	174700	564023450	9280	9280	9280	9280	0
245	20241209	174600	564023450	9280	9280	9280	9280	0
246	20241209	174500	564023450	9280	9280	9280	9280	0
247	20241209	174400	564023450	9280	9280	9280	9280	0
248	20241209	174300	564023450	9280	9280	9280	9280	0
249	20241209	174200	564023450	9280	9280	9280	9280	0
250	20241209	174100	564023450	9280	9280	9280	9280	0
251	20241209	174000	564023450	9280	9280	9280	9280	0
252	20241209	173900	564023450	9280	9280	9280	9280	0
253	20241209	173800	564023450	9280	9280	9280	9280	0
254	20241209	173700	564023450	9280	9280	9280	9280	0
255	20241209	173600	564023450	9280	9280	9280	9280	0
256	20241209	173500	564023450	9280	9280	9280	9280	0
257	20241209	173400	564023450	9280	9280	9280	9280	0
258	20241209	173300	564023450	9280	9280	9280	9280	0
259	20241209	173200	564023450	9280	9280	9280	9280	0
260	20241209	173100	564023450	9280	9280	9280	9280	0
261	20241209	173000	564023450	9280	9280	9280	9280	0
262	20241209	172900	564023450	9280	9280	9280	9280	0
263	20241209	172800	564023450	9280	9280	9280	9280	0
264	20241209	172700	564023450	9280	9280	9280	9280	0
265	20241209	172600	564023450	9280	9280	9280	9280	0
266	20241209	172500	564023450	9280	9280	9280	9280	0
267	20241209	172400	564023450	9280	9280	9280	9280	0
268	20241209	172300	564023450	9280	9280	9280	9280	0
269	20241209	172200	564023450	9280	9280	9280	9280	0
270	20241209	172100	564023450	9280	9280	9280	9280	0
271	20241209	172000	564023450	9280	9280	9280	9280	0
272	20241209	171900	564023450	9280	9280	9280	9280	425
273	20241209	171800	564023450	9280	9280	9280	9280	0
274	20241209	171700	564023450	9280	9280	9280	9280	0
275	20241209	171600	564023450	9280	9280	9280	9280	0
276	20241209	171500	564023450	9280	9280	9280	9280	0
277	20241209	171400	564023450	9280	9280	9280	9280	0
278	20241209	171300	564023450	9280	9280	9280	9280	0
279	20241209	171200	564023450	9280	9280	9280	9280	0
280	20241209	171100	564023450	9280	9280	9280	9280	0
281	20241209	171000	564023450	9280	9280	9280	9280	0
282	20241209	170900	564023450	9280	9280	9280	9280	0
283	20241209	170800	564023450	9280	9280	9280	9280	0
284	20241209	170700	564023450	9280	9280	9280	9280	0
285	20241209	170600	564023450	9280	9280	9280	9280	0
286	20241209	170500	564023450	9280	9280	9280	9280	0
287	20241209	170400	564023450	9280	9280	9280	9280	0
288	20241209	170300	564023450	9280	9280	9280	9280	0
289	20241209	170200	564023450	9280	9280	9280	9280	0
290	20241209	170100	564023450	9280	9280	9280	9280	0
291	20241209	170000	564023450	9280	9280	9280	9280	0
292	20241209	165900	564023450	9280	9280	9280	9280	0
293	20241209	165800	564023450	9280	9280	9280	9280	0
294	20241209	165700	564023450	9280	9280	9280	9280	0
295	20241209	165600	564023450	9280	9280	9280	9280	0
296	20241209	165500	564023450	9280	9280	9280	9280	0
297	20241209	165400	564023450	9280	9280	9280	9280	0
298	20241209	165300	564023450	9280	9280	9280	9280	0
299	20241209	165200	564023450	9280	9280	9280	9280	0
300	20241209	165100	564023450	9280	9280	9280	9280	0
301	20241209	165000	564023450	9280	9280	9280	9280	0
302	20241209	164900	564023450	9280	9280	9280	9280	425
303	20241209	164800	564023450	9280	9280	9280	9280	0
304	20241209	164700	564023450	9280	9280	9280	9280	0
305	20241209	164600	564023450	9280	9280	9280	9280	0
306	20241209	164500	564023450	9280	9280	9280	9280	0
307	20241209	164400	564023450	9280	9280	9280	9280	0
308	20241209	164300	564023450	9280	9280	9280	9280	0
309	20241209	164200	564023450	9280	9280	9280	9280	0
310	20241209	164100	564023450	9280	9280	9280	9280	0
311	20241209	164000	564023450	9280	9280	9280	9280	0
312	20241209	163900	564023450	9280	9280	9280	9280	0
313	20241209	163800	564023450	9280	9280	9280	9280	0
314	20241209	163700	564023450	9280	9280	9280	9280	0
315	20241209	163600	564023450	9280	9280	9280	9280	0
316	20241209	163500	564023450	9280	9280	9280	9280	0
317	20241209	163400	564023450	9280	9280	9280	9280	0
318	20241209	163300	564023450	9280	9280	9280	9280	0
319	20241209	163200	564023450	9280	9280	9280	9280	0
320	20241209	163100	564023450	9280	9280	9280	9280	0
321	20241209	163000	564023450	9280	9280	9280	9280	0
322	20241209	162900	564023450	9280	9280	9280	9280	0
323	20241209	162800	564023450	9280	9280	9280	9280	0
324	20241209	162700	564023450	9280	9280	9280	9280	0
325	20241209	162600	564023450	9280	9280	9280	9280	0
326	20241209	162500	564023450	9280	9280	9280	9280	0
327	20241209	162400	564023450	9280	9280	9280	9280	0
328	20241209	162300	564023450	9280	9280	9280	9280	0
329	20241209	162200	564023450	9280	9280	9280	9280	0
330	20241209	162100	564023450	9280	9280	9280	9280	0
331	20241209	162000	564023450	9280	9280	9280	9280	0
332	20241209	161900	564023450	9280	9280	9280	9280	425
333	20241209	161800	564023450	9280	9280	9280	9280	0
334	20241209	161700	564023450	9280	9280	9280	9280	0
335	20241209	161600	564023450	9280	9280	9280	9280	0
336	20241209	161500	564023450	9280	9280	9280	9280	0
337	20241209	161400	564023450	9280	9280	9280	9280	0
338	20241209	161300	564023450	9280	9280	9280	9280	0
339	20241209	161200	564023450	9280	9280	9280	9280	0
340	20241209	161100	564023450	9280	9280	9280	9280	0
341	20241209	161000	564023450	9280	9280	9280	9280	0
342	20241209	160900	564023450	9280	9280	9280	9280	0
343	20241209	160800	564023450	9280	9280	9280	9280	0
344	20241209	160700	564023450	9280	9280	9280	9280	0
345	20241209	160600	564023450	9280	9280	9280	9280	0
346	20241209	160500	564023450	9280	9280	9280	9280	0
347	20241209	160400	564023450	9280	9280	9280	9280	0
348	20241209	160300	564023450	9280	9280	9280	9280	0
349	20241209	160200	564023450	9280	9280	9280	9280	0
350	20241209	160100	564023450	9280	9280	9280	9280	0
351	20241209	160000	564023450	9280	9280	9280	9280	0
352	20241209	155900	564023450	9280	9280	9280	9280	0
353	20241209	155800	564023450	9280	9280	9280	9280	0
354	20241209	155700	564023450	9280	9280	9280	9280	0
355	20241209	155600	564023450	9280	9280	9280	9280	0
356	20241209	155500	564023450	9280	9280	9280	9280	0
357	20241209	155400	564023450	9280	9280	9280	9280	0
358	20241209	155300	564023450	9280	9280	9280	9280	0
359	20241209	155200	564023450	9280	9280	9280	9280	0
360	20241209	155100	564023450	9280	9280	9280	9280	0
361	20241209	155000	564023450	9280	9280	9280	9280	0
362	20241209	154900	564023450	9280	9280	9280	9280	425
363	20241209	154800	564023450	9280	9280	9280	9280	0
364	20241209	154700	564023450	9280	9280	9280	9280	0
365	20241209	154600	564023450	9280	9280	9280	9280	0
366	20241209	154500	564023450	9280	9280	9280	9280	0
367	20241209	154400	564023450	9280	9280	9280	9280	0
368	20241209	154300	564023450	9280	9280	9280	9280	0
369	20241209	154200	564023450	9280	9280	9280	9280	0
370	20241209	154100	564023450	9280	9280	9280	9280	0
371	20241209	154000	564023450	9280	9280	9280	9280	0
372	20241209	153900	564023450	9280	9280	9280	9280	0
373	20241209	153800	564023450	9280	9280	9280	9280	0
374	20241209	153700	564023450	9280	9280	9280	9280	0
375	20241209	153600	564023450	9280	9280	9280	9280	0
376	20241209	153500	564023450	9280	9280	9280	9280	0
377	20241209	153400	564023450	9280	9280	9280	9280	0
378	20241209	153300	564023450	9280	9280	9280	9280	0
379	20241209	153200	564023450	9280	9280	9280	9280	0
380	20241209	153100	564023450	9280	9280	9280	9280	0
381	20241209	153000	564023450	9280	9280	9280	9280	425
382	20241209	152900	560079450	9270	9270	9270	9270	0
383	20241209	152800	560079450	9270	9270	9270	9270	0
384	20241209	152700	560079450	9270	9270	9270	9270	0
385	20241209	152600	560079450	9270	9270	9270	9270	0
386	20241209	152500	560079450	9270	9270	9270	9270	0
387	20241209	152400	560079450	9270	9270	9270	9270	0
388	20241209	152300	560079450	9270	9270	9270	9270	0
389	20241209	152200	560079450	9270	9270	9270	9270	0
390	20241209	152100	560079450	9270	9270	9270	9270	0
391	20241209	152000	560079450	9270	9270	9270	9270	0
392	20241209	151900	560079450	9270	9270	9290	9270	181
393	20241209	151800	558399580	9270	9310	9310	9270	213
394	20241209	151700	556419610	9310	9310	9310	9300	452
395	20241209	151600	552213850	9300	9300	9300	9300	0
396	20241209	151500	552213850	9300	9310	9310	9300	144
397	20241209	151400	550873640	9310	9300	9310	9300	39
398	20241209	151300	550510680	9310	9330	9330	9310	625
399	20241209	151200	544686620	9330	9330	9330	9330	0
400	20241209	151100	544686620	9330	9330	9330	9330	50
401	20241209	151000	544220120	9320	9320	9320	9320	2
402	20241209	150900	544201480	9320	9330	9390	9320	160
403	20241209	150800	542710200	9330	9330	9330	9330	0
404	20241209	150700	542710200	9330	9330	9330	9330	1
405	20241209	150600	542700870	9320	9320	9320	9320	300
406	20241209	150500	539904870	9320	9340	9340	9320	221
407	20241209	150400	537843040	9340	9380	9380	9340	22
408	20241209	150300	537636760	9390	9390	9390	9390	0
409	20241209	150200	537636760	9390	9390	9390	9390	597
410	20241209	150100	532030930	9390	9390	9390	9390	1
411	20241209	150000	532021540	9390	9390	9390	9390	36
412	20241209	145900	531683500	9400	9330	9400	9330	7
413	20241209	145800	531618050	9330	9330	9330	9330	0
414	20241209	145700	531618050	9330	9330	9330	9330	51
415	20241209	145600	531142220	9330	9390	9390	9330	60
416	20241209	145500	530579420	9400	9330	9400	9330	2
417	20241209	145400	530560690	9310	9320	9320	9310	860
418	20241209	145300	522545790	9320	9320	9320	9320	35
419	20241209	145200	522219590	9340	9330	9340	9330	2
420	20241209	145100	522200920	9340	9340	9340	9340	0
421	20241209	145000	522200920	9340	9330	9340	9300	1495
422	20241209	144900	508256040	9330	9340	9340	9330	133
423	20241209	144800	507014100	9340	9350	9350	9340	272
424	20241209	144700	504471040	9350	9350	9350	9350	35
425	20241209	144600	504143790	9360	9360	9360	9360	216
426	20241209	144500	502122030	9350	9350	9350	9350	1
427	20241209	144400	502112680	9400	9370	9400	9350	29
428	20241209	144300	501841020	9380	9380	9380	9380	50
429	20241209	144200	501372020	9390	9360	9400	9360	202
430	20241209	144100	499475260	9360	9360	9360	9360	268
431	20241209	144000	496966780	9380	9380	9380	9380	0
432	20241209	143900	496966780	9380	9350	9380	9350	4
433	20241209	143800	496929320	9350	9350	9350	9350	607
434	20241209	143700	491253870	9400	9380	9400	9350	532
435	20241209	143600	486268990	9400	9400	9400	9400	229
436	20241209	143500	484116390	9390	9390	9390	9390	11
437	20241209	143400	484013100	9390	9390	9390	9390	0
438	20241209	143300	484013100	9390	9390	9390	9390	0
439	20241209	143200	484013100	9390	9390	9390	9390	0
440	20241209	143100	484013100	9390	9400	9400	9390	1745
441	20241209	143000	467613650	9410	9440	9440	9410	21
442	20241209	142900	467415740	9400	9400	9400	9400	0
443	20241209	142800	467415740	9400	9420	9440	9400	25
444	20241209	142700	467180500	9420	9420	9420	9420	3
445	20241209	142600	467152240	9410	9410	9410	9410	1
446	20241209	142500	467142830	9410	9410	9410	9410	1
447	20241209	142400	467133420	9410	9410	9410	9410	27
448	20241209	142300	466879350	9410	9420	9420	9410	655
449	20241209	142200	460712630	9420	9420	9420	9420	6
450	20241209	142100	460656110	9470	9470	9470	9470	6
451	20241209	142000	460599290	9470	9470	9470	9470	10
452	20241209	141900	460504590	9470	9470	9470	9470	0
453	20241209	141800	460504590	9470	9470	9470	9470	0
454	20241209	141700	460504590	9470	9470	9470	9470	1
455	20241209	141600	460495120	9470	9470	9470	9470	0
456	20241209	141500	460495120	9470	9470	9470	9470	26
457	20241209	141400	460248900	9420	9420	9420	9420	0
458	20241209	141300	460248900	9420	9420	9420	9420	25
459	20241209	141200	460013400	9420	9420	9420	9420	0
460	20241209	141100	460013400	9420	9420	9420	9420	2
461	20241209	141000	459994560	9470	9470	9470	9470	0
462	20241209	140900	459994560	9470	9470	9470	9470	0
463	20241209	140800	459994560	9470	9420	9470	9420	110
464	20241209	140700	458957860	9420	9420	9420	9420	127
465	20241209	140600	457761520	9470	9470	9470	9470	0
466	20241209	140500	457761520	9470	9470	9470	9470	0
467	20241209	140400	457761520	9470	9470	9470	9470	0
468	20241209	140300	457761520	9470	9430	9470	9420	401
469	20241209	140200	453982390	9430	9430	9430	9430	0
470	20241209	140100	453982390	9430	9430	9430	9430	0
471	20241209	140000	453982390	9430	9430	9430	9430	15
472	20241209	135900	453840940	9430	9430	9430	9430	50
473	20241209	135800	453369440	9430	9430	9430	9430	0
474	20241209	135700	453369440	9430	9430	9430	9430	0
475	20241209	135600	453369440	9430	9430	9430	9430	0
476	20241209	135500	453369440	9430	9430	9430	9430	1
477	20241209	135400	453360010	9470	9470	9470	9470	0
478	20241209	135300	453360010	9470	9430	9470	9430	285
479	20241209	135200	450670260	9430	9430	9430	9430	150
480	20241209	135100	449255760	9430	9430	9430	9430	5
481	20241209	135000	449208610	9420	9420	9420	9420	0
482	20241209	134900	449208610	9420	9420	9420	9420	0
483	20241209	134800	449208610	9420	9420	9420	9420	0
484	20241209	134700	449208610	9420	9430	9430	9420	200
485	20241209	134600	447324600	9450	9450	9450	9450	1
486	20241209	134500	447315150	9420	9460	9460	9420	140
487	20241209	134400	445994240	9460	9460	9460	9460	4
488	20241209	134300	445956400	9480	9440	9480	9440	143
489	20241209	134200	444605050	9450	9460	9460	9450	894
490	20241209	134100	436155610	9470	9470	9470	9470	0
491	20241209	134000	436155610	9470	9470	9470	9470	266
492	20241209	133900	433636590	9500	9500	9500	9500	0
493	20241209	133800	433636590	9500	9500	9500	9500	50
494	20241209	133700	433161590	9500	9500	9500	9500	200
495	20241209	133600	431261590	9500	9480	9500	9470	51
496	20241209	133500	430778260	9480	9480	9480	9480	0
497	20241209	133400	430778260	9480	9500	9500	9480	1243
498	20241209	133300	418989470	9500	9500	9500	9500	0
499	20241209	133200	418989470	9500	9500	9500	9500	0
500	20241209	133100	418989470	9500	9500	9500	9500	0
501	20241209	133000	418989470	9500	9500	9500	9500	0
502	20241209	132900	418989470	9500	9500	9500	9500	17
503	20241209	132800	418827970	9500	9500	9500	9500	2
504	20241209	132700	418808970	9510	9510	9510	9510	0
505	20241209	132600	418808970	9510	9510	9510	9510	1
506	20241209	132500	418799460	9520	9520	9520	9520	0
507	20241209	132400	418799460	9520	9520	9520	9520	0
508	20241209	132300	418799460	9520	9520	9520	9520	0
509	20241209	132200	418799460	9520	9520	9520	9520	20
510	20241209	132100	418609060	9520	9520	9520	9520	1
511	20241209	132000	418599540	9520	9520	9520	9520	0
512	20241209	131900	418599540	9520	9520	9520	9520	0
513	20241209	131800	418599540	9520	9520	9520	9520	1
514	20241209	131700	418590020	9500	9500	9500	9500	103
515	20241209	131600	417611520	9490	9490	9490	9490	0
516	20241209	131500	417611520	9490	9490	9490	9490	0
517	20241209	131400	417611520	9490	9490	9490	9490	0
518	20241209	131300	417611520	9490	9500	9500	9490	614
519	20241209	131200	411784430	9500	9500	9500	9500	0
520	20241209	131100	411784430	9500	9500	9500	9500	0
521	20241209	131000	411784430	9500	9500	9500	9500	8
522	20241209	130900	411708430	9490	9490	9490	9490	103
523	20241209	130800	410730960	9490	9490	9490	9490	0
524	20241209	130700	410730960	9490	9490	9490	9490	0
525	20241209	130600	410730960	9490	9490	9490	9490	0
526	20241209	130500	410730960	9490	9500	9500	9490	200
527	20241209	130400	408832860	9510	9510	9510	9510	1
528	20241209	130300	408823350	9540	9540	9540	9540	0
529	20241209	130200	408823350	9540	9540	9540	9540	0
530	20241209	130100	408823350	9540	9520	9540	9520	108
531	20241209	130000	407793190	9520	9520	9520	9520	10
532	20241209	125900	407697990	9520	9520	9520	9520	10
533	20241209	125800	407602790	9520	9520	9520	9520	0
534	20241209	125700	407602790	9520	9520	9520	9520	85
535	20241209	125600	406793590	9520	9520	9520	9520	0
536	20241209	125500	406793590	9520	9520	9520	9520	0
537	20241209	125400	406793590	9520	9520	9520	9520	8
538	20241209	125300	406717430	9520	9520	9520	9520	0
539	20241209	125200	406717430	9520	9520	9520	9520	0
540	20241209	125100	406717430	9520	9520	9520	9520	1
541	20241209	125000	406707910	9510	9510	9510	9510	14
542	20241209	124900	406574770	9510	9520	9520	9510	2
543	20241209	124800	406555740	9520	9520	9520	9520	1
544	20241209	124700	406546220	9510	9510	9510	9510	0
545	20241209	124600	406546220	9510	9510	9510	9510	0
546	20241209	124500	406546220	9510	9510	9510	9510	146
547	20241209	124400	405157760	9510	9510	9510	9510	113
548	20241209	124300	404083130	9500	9510	9520	9500	832
549	20241209	124200	396170260	9510	9470	9510	9470	266
550	20241209	124100	393641920	9470	9470	9470	9470	15
551	20241209	124000	393499870	9470	9470	9470	9470	0
552	20241209	123900	393499870	9470	9470	9470	9470	0
553	20241209	123800	393499870	9470	9500	9500	9470	37
554	20241209	123700	393149260	9500	9500	9500	9500	0
555	20241209	123600	393149260	9500	9500	9500	9500	3
556	20241209	123500	393120760	9500	9500	9500	9500	106
557	20241209	123400	392113760	9510	9510	9510	9510	0
558	20241209	123300	392113760	9510	9510	9510	9510	20
559	20241209	123200	391923560	9510	9510	9510	9510	0
560	20241209	123100	391923560	9510	9510	9510	9510	1
561	20241209	123000	391914050	9480	9490	9490	9470	515
562	20241209	122900	387031100	9490	9490	9490	9490	32
563	20241209	122800	386727420	9490	9490	9490	9490	4
564	20241209	122700	386689460	9490	9490	9490	9490	0
565	20241209	122600	386689460	9490	9490	9490	9490	92
566	20241209	122500	385816380	9490	9500	9500	9490	468
567	20241209	122400	381371100	9500	9500	9500	9500	20
568	20241209	122300	381181100	9520	9510	9520	9510	52
569	20241209	122200	380686080	9510	9530	9530	9510	239
570	20241209	122100	378410900	9520	9520	9520	9520	0
571	20241209	122000	378410900	9520	9520	9520	9520	0
572	20241209	121900	378410900	9520	9520	9520	9520	0
573	20241209	121800	378410900	9520	9520	9520	9520	0
574	20241209	121700	378410900	9520	9520	9520	9520	0
575	20241209	121600	378410900	9520	9520	9520	9520	0
576	20241209	121500	378410900	9520	9530	9530	9520	20
577	20241209	121400	378220420	9580	9580	9580	9580	0
578	20241209	121300	378220420	9580	9580	9580	9580	14
579	20241209	121200	378086300	9580	9570	9580	9570	72
580	20241209	121100	377397110	9570	9560	9570	9560	150
581	20241209	121000	375962110	9500	9500	9500	9500	42
582	20241209	120900	375563110	9500	9500	9500	9500	0
583	20241209	120800	375563110	9500	9500	9500	9500	120
584	20241209	120700	374423110	9500	9500	9500	9500	0
585	20241209	120600	374423110	9500	9500	9500	9500	10
586	20241209	120500	374328110	9500	9500	9500	9500	31
587	20241209	120400	374033610	9500	9510	9510	9500	600
588	20241209	120300	368333470	9540	9540	9540	9540	53
589	20241209	120200	367827850	9550	9550	9550	9550	0
590	20241209	120100	367827850	9550	9550	9550	9550	0
591	20241209	120000	367827850	9550	9550	9550	9550	0
592	20241209	115900	367827850	9550	9550	9550	9550	11
593	20241209	115800	367722800	9550	9550	9550	9550	0
594	20241209	115700	367722800	9550	9550	9550	9550	191
595	20241209	115600	365898750	9500	9500	9500	9500	20
596	20241209	115500	365708750	9500	9500	9500	9500	33
597	20241209	115400	365395250	9500	9500	9500	9500	100
598	20241209	115300	364445250	9500	9500	9500	9500	0
599	20241209	115200	364445250	9500	9500	9500	9500	0
600	20241209	115100	364445250	9500	9500	9500	9500	0
601	20241209	115000	364445250	9500	9520	9520	9500	1655
602	20241209	114900	348720540	9510	9510	9510	9510	0
603	20241209	114800	348720540	9510	9510	9510	9510	0
604	20241209	114700	348720540	9510	9510	9510	9510	0
605	20241209	114600	348720540	9510	9510	9510	9510	0
606	20241209	114500	348720540	9510	9510	9510	9510	0
607	20241209	114400	348720540	9510	9510	9510	9510	0
608	20241209	114300	348720540	9510	9550	9550	9510	1042
609	20241209	114200	338807410	9550	9550	9550	9550	25
610	20241209	114100	338568660	9550	9550	9550	9550	0
611	20241209	114000	338568660	9550	9550	9550	9550	0
612	20241209	113900	338568660	9550	9550	9550	9550	267
613	20241209	113800	336018810	9550	9550	9550	9550	0
614	20241209	113700	336018810	9550	9550	9550	9550	221
615	20241209	113600	333908260	9550	9550	9550	9550	455
616	20241209	113500	329563010	9560	9560	9560	9560	223
617	20241209	113400	327431130	9560	9570	9570	9560	239
618	20241209	113300	325145600	9570	9570	9570	9570	31
619	20241209	113200	324848930	9560	9560	9560	9560	0
620	20241209	113100	324848930	9560	9570	9570	9560	10
621	20241209	113000	324753320	9560	9560	9560	9560	50
622	20241209	112900	324275320	9560	9560	9560	9560	252
623	20241209	112800	321866200	9550	9560	9560	9550	133
624	20241209	112700	320595400	9550	9610	9610	9550	301
625	20241209	112600	317713980	9610	9610	9610	9610	0
626	20241209	112500	317713980	9610	9610	9610	9610	2
627	20241209	112400	317694760	9600	9600	9600	9600	0
628	20241209	112300	317694760	9600	9600	9600	9600	0
629	20241209	112200	317694760	9600	9600	9600	9600	0
630	20241209	112100	317694760	9600	9600	9600	9600	0
631	20241209	112000	317694760	9600	9600	9600	9600	0
632	20241209	111900	317694760	9600	9600	9600	9600	262
633	20241209	111800	315179560	9600	9600	9600	9600	0
634	20241209	111700	315179560	9600	9640	9640	9600	1000
635	20241209	111600	305577490	9640	9640	9640	9640	0
636	20241209	111500	305577490	9640	9640	9640	9640	0
637	20241209	111400	305577490	9640	9640	9640	9640	95
638	20241209	111300	304661690	9650	9640	9650	9640	191
639	20241209	111200	302820440	9640	9650	9650	9640	96
640	20241209	111100	301894990	9640	9640	9640	9640	61
641	20241209	111000	301306950	9640	9640	9640	9640	0
642	20241209	110900	301306950	9640	9650	9650	9640	1153
643	20241209	110800	290181120	9650	9650	9650	9650	0
644	20241209	110700	290181120	9650	9650	9650	9650	0
645	20241209	110600	290181120	9650	9650	9650	9650	400
646	20241209	110500	286321120	9650	9660	9660	9650	100
647	20241209	110400	285356070	9650	9650	9650	9650	94
648	20241209	110300	284448970	9650	9660	9660	9650	1348
649	20241209	110200	271429420	9660	9660	9660	9660	119
650	20241209	110100	270279880	9670	9670	9670	9670	0
651	20241209	110000	270279880	9670	9690	9690	9670	2
652	20241209	105900	270260520	9660	9660	9660	9660	292
653	20241209	105800	267439800	9670	9670	9670	9670	190
654	20241209	105700	265602500	9680	9680	9680	9680	1
655	20241209	105600	265592820	9690	9690	9690	9690	10
656	20241209	105500	265495920	9690	9690	9690	9690	1
657	20241209	105400	265486230	9670	9670	9670	9670	0
658	20241209	105300	265486230	9670	9670	9670	9670	16
659	20241209	105200	265331510	9680	9680	9680	9680	40
660	20241209	105100	264944310	9680	9680	9680	9680	75
661	20241209	105000	264218310	9690	9690	9690	9690	24
662	20241209	104900	263985750	9720	9690	9720	9690	14
663	20241209	104800	263849850	9680	9690	9690	9680	195
664	20241209	104700	261961240	9710	9710	9710	9710	5
665	20241209	104600	261912690	9710	9710	9710	9710	10
666	20241209	104500	261815590	9710	9710	9710	9710	0
667	20241209	104400	261815590	9710	9710	9710	9710	0
668	20241209	104300	261815590	9710	9710	9710	9710	1
669	20241209	104200	261805880	9690	9690	9690	9690	0
670	20241209	104100	261805880	9690	9690	9690	9690	165
671	20241209	104000	260207030	9710	9710	9710	9710	1
672	20241209	103900	260197320	9710	9710	9710	9710	6
673	20241209	103800	260139060	9710	9710	9710	9710	44
674	20241209	103700	259711820	9700	9700	9700	9700	192
675	20241209	103600	257849420	9680	9710	9710	9680	13
676	20241209	103500	257723540	9710	9710	9710	9710	0
677	20241209	103400	257723540	9710	9710	9710	9710	0
678	20241209	103300	257723540	9710	9720	9720	9710	254
679	20241209	103200	255257190	9750	9750	9750	9750	0
680	20241209	103100	255257190	9750	9750	9750	9750	0
681	20241209	103000	255257190	9750	9750	9750	9750	90
682	20241209	102900	254379690	9750	9750	9750	9750	1
683	20241209	102800	254369940	9720	9720	9720	9720	0
684	20241209	102700	254369940	9720	9720	9720	9720	200
685	20241209	102600	252425940	9710	9710	9710	9710	0
686	20241209	102500	252425940	9710	9710	9710	9710	20
687	20241209	102400	252231740	9670	9670	9670	9670	0
688	20241209	102300	252231740	9670	9710	9710	9670	133
689	20241209	102200	250942250	9690	9690	9690	9690	0
690	20241209	102100	250942250	9690	9690	9690	9690	8
691	20241209	102000	250864730	9690	9690	9690	9690	0
692	20241209	101900	250864730	9690	9690	9690	9690	123
693	20241209	101800	249672860	9690	9690	9690	9670	226
694	20241209	101700	247484830	9710	9700	9710	9690	114
695	20241209	101600	246379220	9700	9700	9700	9700	100
696	20241209	101500	245409220	9700	9700	9700	9700	112
697	20241209	101400	244322820	9700	9690	9700	9690	100
698	20241209	101300	243352940	9680	9680	9680	9680	0
699	20241209	101200	243352940	9680	9680	9680	9680	0
700	20241209	101100	243352940	9680	9690	9690	9680	101
701	20241209	101000	242374260	9690	9690	9690	9690	0
702	20241209	100900	242374260	9690	9700	9700	9690	101
703	20241209	100800	241395560	9700	9700	9700	9700	170
704	20241209	100700	239746560	9760	9750	9770	9750	991
705	20241209	100600	230076740	9750	9750	9750	9750	1
706	20241209	100500	230066990	9750	9750	9750	9750	0
707	20241209	100400	230066990	9750	9750	9750	9750	4
708	20241209	100300	230027990	9660	9690	9710	9660	848
709	20241209	100200	221798720	9690	9690	9690	9690	3
710	20241209	100100	221769650	9620	9620	9620	9620	0
711	20241209	100000	221769650	9620	9690	9700	9620	664
712	20241209	095900	215357900	9690	9680	9690	9680	204
713	20241209	095800	213382140	9680	9650	9680	9650	714
714	20241209	095700	206485440	9650	9650	9650	9650	4
715	20241209	095600	206446840	9650	9640	9650	9640	20
716	20241209	095500	206254020	9640	9600	9640	9600	3
717	20241209	095400	206225140	9600	9640	9640	9600	377
718	20241209	095300	202604780	9600	9640	9640	9600	473
719	20241209	095200	198059280	9620	9620	9620	9620	213
720	20241209	095100	196010220	9650	9650	9650	9650	1
721	20241209	095000	196000570	9620	9620	9620	9620	8
722	20241209	094900	195923610	9640	9640	9640	9640	1
723	20241209	094800	195913970	9650	9640	9650	9640	20
724	20241209	094700	195721150	9640	9620	9640	9620	6
725	20241209	094600	195663370	9640	9640	9640	9610	55
726	20241209	094500	195134730	9610	9600	9610	9600	150
727	20241209	094400	193693610	9610	9620	9620	9610	202
728	20241209	094300	191752300	9650	9650	9650	9650	22
729	20241209	094200	191540000	9610	9610	9610	9610	0
730	20241209	094100	191540000	9610	9650	9650	9610	252
731	20241209	094000	189115950	9660	9660	9660	9660	0
732	20241209	093900	189115950	9660	9660	9660	9660	0
733	20241209	093800	189115950	9660	9660	9660	9660	0
734	20241209	093700	189115950	9660	9640	9660	9640	4
735	20241209	093600	189077370	9610	9640	9640	9610	1037
736	20241209	093500	179096900	9640	9650	9650	9640	172
737	20241209	093400	177437220	9700	9700	9700	9700	2
738	20241209	093300	177417820	9660	9660	9660	9660	138
739	20241209	093200	176084740	9660	9650	9660	9650	661
740	20241209	093100	169702640	9660	9660	9660	9660	250
741	20241209	093000	167287640	9660	9650	9660	9640	118
742	20241209	092900	166148450	9650	9710	9710	9650	656
743	20241209	092800	159814890	9710	9710	9720	9710	143
744	20241209	092700	158426260	9710	9650	9710	9650	4
745	20241209	092600	158387540	9650	9660	9660	9650	48
746	20241209	092500	157924240	9650	9690	9690	9650	1355
747	20241209	092400	144811090	9690	9700	9700	9690	219
748	20241209	092300	142687980	9760	9760	9760	9760	3
749	20241209	092200	142658700	9690	9680	9690	9680	188
750	20241209	092100	140838090	9690	9690	9770	9690	271
751	20241209	092000	138211940	9690	9690	9690	9680	348
752	20241209	091900	134842040	9680	9680	9710	9680	265
753	20241209	091800	132270710	9690	9710	9710	9690	362
754	20241209	091700	128762890	9690	9720	9720	9690	546
755	20241209	091600	123465280	9720	9720	9720	9720	24
756	20241209	091500	123232000	9720	9720	9720	9720	7
757	20241209	091400	123163960	9720	9750	9750	9720	1137
758	20241209	091300	112092440	9760	9760	9760	9760	77
759	20241209	091200	111340920	9760	9780	9820	9760	702
760	20241209	091100	104472060	9750	9750	9750	9740	451
761	20241209	091000	100076810	9780	9790	9790	9780	224
762	20241209	090900	97884070	9750	9800	9800	9750	103
763	20241209	090800	96879770	9800	9800	9800	9800	146
764	20241209	090700	95448970	9740	9770	9830	9740	701
765	20241209	090600	88608300	9770	9770	9770	9770	40
766	20241209	090500	88217500	9770	9780	9780	9770	612
767	20241209	090400	82237210	9780	9860	9860	9780	2810
768	20241209	090300	54670850	9850	9850	9850	9850	296
769	20241209	090200	51755250	9880	9920	9920	9850	242
770	20241209	090100	49364590	9920	9850	10020	9850	11
771	20241209	090000	49255350	9850	9910	10120	9850	4965