KissMeData/475580/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	215300	19428962780	9820	9820	9820	9820	32120
3	20241211	215200	19428962780	9820	9820	9820	9820	0
4	20241211	215100	19428962780	9820	9820	9820	9820	0
5	20241211	215000	19428962780	9820	9820	9820	9820	0
6	20241211	214900	19428962780	9820	9820	9820	9820	0
7	20241211	214800	19428962780	9820	9820	9820	9820	0
8	20241211	214700	19428962780	9820	9820	9820	9820	0
9	20241211	214600	19428962780	9820	9820	9820	9820	0
10	20241211	214500	19428962780	9820	9820	9820	9820	0
11	20241211	214400	19428962780	9820	9820	9820	9820	0
12	20241211	214300	19428962780	9820	9820	9820	9820	0
13	20241211	214200	19428962780	9820	9820	9820	9820	0
14	20241211	214100	19428962780	9820	9820	9820	9820	0
15	20241211	214000	19428962780	9820	9820	9820	9820	0
16	20241211	213900	19428962780	9820	9820	9820	9820	0
17	20241211	213800	19428962780	9820	9820	9820	9820	0
18	20241211	213700	19428962780	9820	9820	9820	9820	0
19	20241211	213600	19428962780	9820	9820	9820	9820	0
20	20241211	213500	19428962780	9820	9820	9820	9820	0
21	20241211	213400	19428962780	9820	9820	9820	9820	0
22	20241211	213300	19428962780	9820	9820	9820	9820	0
23	20241211	213200	19428962780	9820	9820	9820	9820	0
24	20241211	213100	19428962780	9820	9820	9820	9820	0
25	20241211	213000	19428962780	9820	9820	9820	9820	0
26	20241211	212900	19428962780	9820	9820	9820	9820	0
27	20241211	212800	19428962780	9820	9820	9820	9820	0
28	20241211	212700	19428962780	9820	9820	9820	9820	0
29	20241211	212600	19428962780	9820	9820	9820	9820	0
30	20241211	212500	19428962780	9820	9820	9820	9820	0
31	20241211	212400	19428962780	9820	9820	9820	9820	0
32	20241211	212300	19428962780	9820	9820	9820	9820	32120
33	20241211	212200	19428962780	9820	9820	9820	9820	0
34	20241211	212100	19428962780	9820	9820	9820	9820	0
35	20241211	212000	19428962780	9820	9820	9820	9820	0
36	20241211	211900	19428962780	9820	9820	9820	9820	0
37	20241211	211800	19428962780	9820	9820	9820	9820	0
38	20241211	211700	19428962780	9820	9820	9820	9820	0
39	20241211	211600	19428962780	9820	9820	9820	9820	0
40	20241211	211500	19428962780	9820	9820	9820	9820	0
41	20241211	211400	19428962780	9820	9820	9820	9820	0
42	20241211	211300	19428962780	9820	9820	9820	9820	0
43	20241211	211200	19428962780	9820	9820	9820	9820	0
44	20241211	211100	19428962780	9820	9820	9820	9820	0
45	20241211	211000	19428962780	9820	9820	9820	9820	0
46	20241211	210900	19428962780	9820	9820	9820	9820	0
47	20241211	210800	19428962780	9820	9820	9820	9820	0
48	20241211	210700	19428962780	9820	9820	9820	9820	0
49	20241211	210600	19428962780	9820	9820	9820	9820	0
50	20241211	210500	19428962780	9820	9820	9820	9820	0
51	20241211	210400	19428962780	9820	9820	9820	9820	0
52	20241211	210300	19428962780	9820	9820	9820	9820	0
53	20241211	210200	19428962780	9820	9820	9820	9820	0
54	20241211	210100	19428962780	9820	9820	9820	9820	0
55	20241211	210000	19428962780	9820	9820	9820	9820	0
56	20241211	205900	19428962780	9820	9820	9820	9820	0
57	20241211	205800	19428962780	9820	9820	9820	9820	0
58	20241211	205700	19428962780	9820	9820	9820	9820	0
59	20241211	205600	19428962780	9820	9820	9820	9820	0
60	20241211	205500	19428962780	9820	9820	9820	9820	0
61	20241211	205400	19428962780	9820	9820	9820	9820	0
62	20241211	205300	19428962780	9820	9820	9820	9820	32120
63	20241211	205200	19428962780	9820	9820	9820	9820	0
64	20241211	205100	19428962780	9820	9820	9820	9820	0
65	20241211	205000	19428962780	9820	9820	9820	9820	0
66	20241211	204900	19428962780	9820	9820	9820	9820	0
67	20241211	204800	19428962780	9820	9820	9820	9820	0
68	20241211	204700	19428962780	9820	9820	9820	9820	0
69	20241211	204600	19428962780	9820	9820	9820	9820	0
70	20241211	204500	19428962780	9820	9820	9820	9820	0
71	20241211	204400	19428962780	9820	9820	9820	9820	0
72	20241211	204300	19428962780	9820	9820	9820	9820	0
73	20241211	204200	19428962780	9820	9820	9820	9820	0
74	20241211	204100	19428962780	9820	9820	9820	9820	0
75	20241211	204000	19428962780	9820	9820	9820	9820	0
76	20241211	203900	19428962780	9820	9820	9820	9820	0
77	20241211	203800	19428962780	9820	9820	9820	9820	0
78	20241211	203700	19428962780	9820	9820	9820	9820	0
79	20241211	203600	19428962780	9820	9820	9820	9820	0
80	20241211	203500	19428962780	9820	9820	9820	9820	0
81	20241211	203400	19428962780	9820	9820	9820	9820	0
82	20241211	203300	19428962780	9820	9820	9820	9820	0
83	20241211	203200	19428962780	9820	9820	9820	9820	0
84	20241211	203100	19428962780	9820	9820	9820	9820	0
85	20241211	203000	19428962780	9820	9820	9820	9820	0
86	20241211	202900	19428962780	9820	9820	9820	9820	0
87	20241211	202800	19428962780	9820	9820	9820	9820	0
88	20241211	202700	19428962780	9820	9820	9820	9820	0
89	20241211	202600	19428962780	9820	9820	9820	9820	0
90	20241211	202500	19428962780	9820	9820	9820	9820	0
91	20241211	202400	19428962780	9820	9820	9820	9820	0
92	20241211	202300	19428962780	9820	9820	9820	9820	32120
93	20241211	202200	19428962780	9820	9820	9820	9820	0
94	20241211	202100	19428962780	9820	9820	9820	9820	0
95	20241211	202000	19428962780	9820	9820	9820	9820	0
96	20241211	201900	19428962780	9820	9820	9820	9820	0
97	20241211	201800	19428962780	9820	9820	9820	9820	0
98	20241211	201700	19428962780	9820	9820	9820	9820	0
99	20241211	201600	19428962780	9820	9820	9820	9820	0
100	20241211	201500	19428962780	9820	9820	9820	9820	0
101	20241211	201400	19428962780	9820	9820	9820	9820	0
102	20241211	201300	19428962780	9820	9820	9820	9820	0
103	20241211	201200	19428962780	9820	9820	9820	9820	0
104	20241211	201100	19428962780	9820	9820	9820	9820	0
105	20241211	201000	19428962780	9820	9820	9820	9820	0
106	20241211	200900	19428962780	9820	9820	9820	9820	0
107	20241211	200800	19428962780	9820	9820	9820	9820	0
108	20241211	200700	19428962780	9820	9820	9820	9820	0
109	20241211	200600	19428962780	9820	9820	9820	9820	0
110	20241211	200500	19428962780	9820	9820	9820	9820	0
111	20241211	200400	19428962780	9820	9820	9820	9820	0
112	20241211	200300	19428962780	9820	9820	9820	9820	0
113	20241211	200200	19428962780	9820	9820	9820	9820	0
114	20241211	200100	19428962780	9820	9820	9820	9820	0
115	20241211	200000	19428962780	9820	9820	9820	9820	0
116	20241211	195900	19428962780	9820	9820	9820	9820	0
117	20241211	195800	19428962780	9820	9820	9820	9820	0
118	20241211	195700	19428962780	9820	9820	9820	9820	0
119	20241211	195600	19428962780	9820	9820	9820	9820	0
120	20241211	195500	19428962780	9820	9820	9820	9820	0
121	20241211	195400	19428962780	9820	9820	9820	9820	0
122	20241211	195300	19428962780	9820	9820	9820	9820	32120
123	20241211	195200	19428962780	9820	9820	9820	9820	0
124	20241211	195100	19428962780	9820	9820	9820	9820	0
125	20241211	195000	19428962780	9820	9820	9820	9820	0
126	20241211	194900	19428962780	9820	9820	9820	9820	0
127	20241211	194800	19428962780	9820	9820	9820	9820	0
128	20241211	194700	19428962780	9820	9820	9820	9820	0
129	20241211	194600	19428962780	9820	9820	9820	9820	0
130	20241211	194500	19428962780	9820	9820	9820	9820	0
131	20241211	194400	19428962780	9820	9820	9820	9820	0
132	20241211	194300	19428962780	9820	9820	9820	9820	0
133	20241211	194200	19428962780	9820	9820	9820	9820	0
134	20241211	194100	19428962780	9820	9820	9820	9820	0
135	20241211	194000	19428962780	9820	9820	9820	9820	0
136	20241211	193900	19428962780	9820	9820	9820	9820	0
137	20241211	193800	19428962780	9820	9820	9820	9820	0
138	20241211	193700	19428962780	9820	9820	9820	9820	0
139	20241211	193600	19428962780	9820	9820	9820	9820	0
140	20241211	193500	19428962780	9820	9820	9820	9820	0
141	20241211	193400	19428962780	9820	9820	9820	9820	0
142	20241211	193300	19428962780	9820	9820	9820	9820	0
143	20241211	193200	19428962780	9820	9820	9820	9820	0
144	20241211	193100	19428962780	9820	9820	9820	9820	0
145	20241211	193000	19428962780	9820	9820	9820	9820	0
146	20241211	192900	19428962780	9820	9820	9820	9820	0
147	20241211	192800	19428962780	9820	9820	9820	9820	0
148	20241211	192700	19428962780	9820	9820	9820	9820	0
149	20241211	192600	19428962780	9820	9820	9820	9820	0
150	20241211	192500	19428962780	9820	9820	9820	9820	0
151	20241211	192400	19428962780	9820	9820	9820	9820	0
152	20241211	192300	19428962780	9820	9820	9820	9820	32120
153	20241211	192200	19428962780	9820	9820	9820	9820	0
154	20241211	192100	19428962780	9820	9820	9820	9820	0
155	20241211	192000	19428962780	9820	9820	9820	9820	0
156	20241211	191900	19428962780	9820	9820	9820	9820	0
157	20241211	191800	19428962780	9820	9820	9820	9820	0
158	20241211	191700	19428962780	9820	9820	9820	9820	0
159	20241211	191600	19428962780	9820	9820	9820	9820	0
160	20241211	191500	19428962780	9820	9820	9820	9820	0
161	20241211	191400	19428962780	9820	9820	9820	9820	0
162	20241211	191300	19428962780	9820	9820	9820	9820	0
163	20241211	191200	19428962780	9820	9820	9820	9820	0
164	20241211	191100	19428962780	9820	9820	9820	9820	0
165	20241211	191000	19428962780	9820	9820	9820	9820	0
166	20241211	190900	19428962780	9820	9820	9820	9820	0
167	20241211	190800	19428962780	9820	9820	9820	9820	0
168	20241211	190700	19428962780	9820	9820	9820	9820	0
169	20241211	190600	19428962780	9820	9820	9820	9820	0
170	20241211	190500	19428962780	9820	9820	9820	9820	0
171	20241211	190400	19428962780	9820	9820	9820	9820	0
172	20241211	190300	19428962780	9820	9820	9820	9820	0
173	20241211	190200	19428962780	9820	9820	9820	9820	0
174	20241211	190100	19428962780	9820	9820	9820	9820	0
175	20241211	190000	19428962780	9820	9820	9820	9820	0
176	20241211	185900	19428962780	9820	9820	9820	9820	0
177	20241211	185800	19428962780	9820	9820	9820	9820	0
178	20241211	185700	19428962780	9820	9820	9820	9820	0
179	20241211	185600	19428962780	9820	9820	9820	9820	0
180	20241211	185500	19428962780	9820	9820	9820	9820	0
181	20241211	185400	19428962780	9820	9820	9820	9820	0
182	20241211	185300	19428962780	9820	9820	9820	9820	32120
183	20241211	185200	19428962780	9820	9820	9820	9820	0
184	20241211	185100	19428962780	9820	9820	9820	9820	0
185	20241211	185000	19428962780	9820	9820	9820	9820	0
186	20241211	184900	19428962780	9820	9820	9820	9820	0
187	20241211	184800	19428962780	9820	9820	9820	9820	0
188	20241211	184700	19428962780	9820	9820	9820	9820	0
189	20241211	184600	19428962780	9820	9820	9820	9820	0
190	20241211	184500	19428962780	9820	9820	9820	9820	0
191	20241211	184400	19428962780	9820	9820	9820	9820	0
192	20241211	184300	19428962780	9820	9820	9820	9820	0
193	20241211	184200	19428962780	9820	9820	9820	9820	0
194	20241211	184100	19428962780	9820	9820	9820	9820	0
195	20241211	184000	19428962780	9820	9820	9820	9820	0
196	20241211	183900	19428962780	9820	9820	9820	9820	0
197	20241211	183800	19428962780	9820	9820	9820	9820	0
198	20241211	183700	19428962780	9820	9820	9820	9820	0
199	20241211	183600	19428962780	9820	9820	9820	9820	0
200	20241211	183500	19428962780	9820	9820	9820	9820	0
201	20241211	183400	19428962780	9820	9820	9820	9820	0
202	20241211	183300	19428962780	9820	9820	9820	9820	0
203	20241211	183200	19428962780	9820	9820	9820	9820	0
204	20241211	183100	19428962780	9820	9820	9820	9820	0
205	20241211	183000	19428962780	9820	9820	9820	9820	0
206	20241211	182900	19428962780	9820	9820	9820	9820	0
207	20241211	182800	19428962780	9820	9820	9820	9820	0
208	20241211	182700	19428962780	9820	9820	9820	9820	0
209	20241211	182600	19428962780	9820	9820	9820	9820	0
210	20241211	182500	19428962780	9820	9820	9820	9820	0
211	20241211	182400	19428962780	9820	9820	9820	9820	0
212	20241211	182300	19428962780	9820	9820	9820	9820	32120
213	20241211	182200	19428962780	9820	9820	9820	9820	0
214	20241211	182100	19428962780	9820	9820	9820	9820	0
215	20241211	182000	19428962780	9820	9820	9820	9820	0
216	20241211	181900	19428962780	9820	9820	9820	9820	0
217	20241211	181800	19428962780	9820	9820	9820	9820	0
218	20241211	181700	19428962780	9820	9820	9820	9820	0
219	20241211	181600	19428962780	9820	9820	9820	9820	0
220	20241211	181500	19428962780	9820	9820	9820	9820	0
221	20241211	181400	19428962780	9820	9820	9820	9820	0
222	20241211	181300	19428962780	9820	9820	9820	9820	0
223	20241211	181200	19428962780	9820	9820	9820	9820	0
224	20241211	181100	19428962780	9820	9820	9820	9820	0
225	20241211	181000	19428962780	9820	9820	9820	9820	0
226	20241211	180900	19428962780	9820	9820	9820	9820	0
227	20241211	180800	19428962780	9820	9820	9820	9820	0
228	20241211	180700	19428962780	9820	9820	9820	9820	0
229	20241211	180600	19428962780	9820	9820	9820	9820	0
230	20241211	180500	19428962780	9820	9820	9820	9820	0
231	20241211	180400	19428962780	9820	9820	9820	9820	0
232	20241211	180300	19428962780	9820	9820	9820	9820	0
233	20241211	180200	19428962780	9820	9820	9820	9820	0
234	20241211	180100	19428962780	9820	9820	9820	9820	0
235	20241211	180000	19428962780	9820	9820	9820	9820	0
236	20241211	175900	19428962780	9820	9820	9820	9820	0
237	20241211	175800	19428962780	9820	9820	9820	9820	0
238	20241211	175700	19428962780	9820	9820	9820	9820	0
239	20241211	175600	19428962780	9820	9820	9820	9820	0
240	20241211	175500	19428962780	9820	9820	9820	9820	0
241	20241211	175400	19428962780	9820	9820	9820	9820	0
242	20241211	175300	19428962780	9820	9820	9820	9820	32120
243	20241211	175200	19428962780	9820	9820	9820	9820	0
244	20241211	175100	19428962780	9820	9820	9820	9820	0
245	20241211	175000	19428962780	9820	9820	9820	9820	0
246	20241211	174900	19428962780	9820	9820	9820	9820	0
247	20241211	174800	19428962780	9820	9820	9820	9820	0
248	20241211	174700	19428962780	9820	9820	9820	9820	0
249	20241211	174600	19428962780	9820	9820	9820	9820	0
250	20241211	174500	19428962780	9820	9820	9820	9820	0
251	20241211	174400	19428962780	9820	9820	9820	9820	0
252	20241211	174300	19428962780	9820	9820	9820	9820	0
253	20241211	174200	19428962780	9820	9820	9820	9820	0
254	20241211	174100	19428962780	9820	9820	9820	9820	0
255	20241211	174000	19428962780	9820	9820	9820	9820	0
256	20241211	173900	19428962780	9820	9820	9820	9820	0
257	20241211	173800	19428962780	9820	9820	9820	9820	0
258	20241211	173700	19428962780	9820	9820	9820	9820	0
259	20241211	173600	19428962780	9820	9820	9820	9820	0
260	20241211	173500	19428962780	9820	9820	9820	9820	0
261	20241211	173400	19428962780	9820	9820	9820	9820	0
262	20241211	173300	19428962780	9820	9820	9820	9820	0
263	20241211	173200	19428962780	9820	9820	9820	9820	0
264	20241211	173100	19428962780	9820	9820	9820	9820	0
265	20241211	173000	19428962780	9820	9820	9820	9820	0
266	20241211	172900	19428962780	9820	9820	9820	9820	0
267	20241211	172800	19428962780	9820	9820	9820	9820	0
268	20241211	172700	19428962780	9820	9820	9820	9820	0
269	20241211	172600	19428962780	9820	9820	9820	9820	0
270	20241211	172500	19428962780	9820	9820	9820	9820	0
271	20241211	172400	19428962780	9820	9820	9820	9820	0
272	20241211	172300	19428962780	9820	9820	9820	9820	32120
273	20241211	172200	19428962780	9820	9820	9820	9820	0
274	20241211	172100	19428962780	9820	9820	9820	9820	0
275	20241211	172000	19428962780	9820	9820	9820	9820	0
276	20241211	171900	19428962780	9820	9820	9820	9820	0
277	20241211	171800	19428962780	9820	9820	9820	9820	0
278	20241211	171700	19428962780	9820	9820	9820	9820	0
279	20241211	171600	19428962780	9820	9820	9820	9820	0
280	20241211	171500	19428962780	9820	9820	9820	9820	0
281	20241211	171400	19428962780	9820	9820	9820	9820	0
282	20241211	171300	19428962780	9820	9820	9820	9820	0
283	20241211	171200	19428962780	9820	9820	9820	9820	0
284	20241211	171100	19428962780	9820	9820	9820	9820	0
285	20241211	171000	19428962780	9820	9820	9820	9820	0
286	20241211	170900	19428962780	9820	9820	9820	9820	0
287	20241211	170800	19428962780	9820	9820	9820	9820	0
288	20241211	170700	19428962780	9820	9820	9820	9820	0
289	20241211	170600	19428962780	9820	9820	9820	9820	0
290	20241211	170500	19428962780	9820	9820	9820	9820	0
291	20241211	170400	19428962780	9820	9820	9820	9820	0
292	20241211	170300	19428962780	9820	9820	9820	9820	0
293	20241211	170200	19428962780	9820	9820	9820	9820	0
294	20241211	170100	19428962780	9820	9820	9820	9820	0
295	20241211	170000	19428962780	9820	9820	9820	9820	0
296	20241211	165900	19428962780	9820	9820	9820	9820	0
297	20241211	165800	19428962780	9820	9820	9820	9820	0
298	20241211	165700	19428962780	9820	9820	9820	9820	0
299	20241211	165600	19428962780	9820	9820	9820	9820	0
300	20241211	165500	19428962780	9820	9820	9820	9820	0
301	20241211	165400	19428962780	9820	9820	9820	9820	0
302	20241211	165300	19428962780	9820	9820	9820	9820	32120
303	20241211	165200	19428962780	9820	9820	9820	9820	0
304	20241211	165100	19428962780	9820	9820	9820	9820	0
305	20241211	165000	19428962780	9820	9820	9820	9820	0
306	20241211	164900	19428962780	9820	9820	9820	9820	0
307	20241211	164800	19428962780	9820	9820	9820	9820	0
308	20241211	164700	19428962780	9820	9820	9820	9820	0
309	20241211	164600	19428962780	9820	9820	9820	9820	0
310	20241211	164500	19428962780	9820	9820	9820	9820	0
311	20241211	164400	19428962780	9820	9820	9820	9820	0
312	20241211	164300	19428962780	9820	9820	9820	9820	0
313	20241211	164200	19428962780	9820	9820	9820	9820	0
314	20241211	164100	19428962780	9820	9820	9820	9820	0
315	20241211	164000	19428962780	9820	9820	9820	9820	0
316	20241211	163900	19428962780	9820	9820	9820	9820	0
317	20241211	163800	19428962780	9820	9820	9820	9820	0
318	20241211	163700	19428962780	9820	9820	9820	9820	0
319	20241211	163600	19428962780	9820	9820	9820	9820	0
320	20241211	163500	19428962780	9820	9820	9820	9820	0
321	20241211	163400	19428962780	9820	9820	9820	9820	0
322	20241211	163300	19428962780	9820	9820	9820	9820	0
323	20241211	163200	19428962780	9820	9820	9820	9820	0
324	20241211	163100	19428962780	9820	9820	9820	9820	0
325	20241211	163000	19428962780	9820	9820	9820	9820	0
326	20241211	162900	19428962780	9820	9820	9820	9820	0
327	20241211	162800	19428962780	9820	9820	9820	9820	0
328	20241211	162700	19428962780	9820	9820	9820	9820	0
329	20241211	162600	19428962780	9820	9820	9820	9820	0
330	20241211	162500	19428962780	9820	9820	9820	9820	0
331	20241211	162400	19428962780	9820	9820	9820	9820	0
332	20241211	162300	19428962780	9820	9820	9820	9820	32120
333	20241211	162200	19428962780	9820	9820	9820	9820	0
334	20241211	162100	19428962780	9820	9820	9820	9820	0
335	20241211	162000	19428962780	9820	9820	9820	9820	0
336	20241211	161900	19428962780	9820	9820	9820	9820	0
337	20241211	161800	19428962780	9820	9820	9820	9820	0
338	20241211	161700	19428962780	9820	9820	9820	9820	0
339	20241211	161600	19428962780	9820	9820	9820	9820	0
340	20241211	161500	19428962780	9820	9820	9820	9820	0
341	20241211	161400	19428962780	9820	9820	9820	9820	0
342	20241211	161300	19428962780	9820	9820	9820	9820	0
343	20241211	161200	19428962780	9820	9820	9820	9820	0
344	20241211	161100	19428962780	9820	9820	9820	9820	0
345	20241211	161000	19428962780	9820	9820	9820	9820	0
346	20241211	160900	19428962780	9820	9820	9820	9820	0
347	20241211	160800	19428962780	9820	9820	9820	9820	0
348	20241211	160700	19428962780	9820	9820	9820	9820	0
349	20241211	160600	19428962780	9820	9820	9820	9820	0
350	20241211	160500	19428962780	9820	9820	9820	9820	0
351	20241211	160400	19428962780	9820	9820	9820	9820	0
352	20241211	160300	19428962780	9820	9820	9820	9820	0
353	20241211	160200	19428962780	9820	9820	9820	9820	0
354	20241211	160100	19428962780	9820	9820	9820	9820	0
355	20241211	160000	19428962780	9820	9820	9820	9820	0
356	20241211	155900	19428962780	9820	9820	9820	9820	0
357	20241211	155800	19428962780	9820	9820	9820	9820	0
358	20241211	155700	19428962780	9820	9820	9820	9820	0
359	20241211	155600	19428962780	9820	9820	9820	9820	0
360	20241211	155500	19428962780	9820	9820	9820	9820	0
361	20241211	155400	19428962780	9820	9820	9820	9820	0
362	20241211	155300	19428962780	9820	9820	9820	9820	32120
363	20241211	155200	19428962780	9820	9820	9820	9820	0
364	20241211	155100	19428962780	9820	9820	9820	9820	0
365	20241211	155000	19428962780	9820	9820	9820	9820	0
366	20241211	154900	19428962780	9820	9820	9820	9820	0
367	20241211	154800	19428962780	9820	9820	9820	9820	0
368	20241211	154700	19428962780	9820	9820	9820	9820	0
369	20241211	154600	19428962780	9820	9820	9820	9820	0
370	20241211	154500	19428962780	9820	9820	9820	9820	0
371	20241211	154400	19428962780	9820	9820	9820	9820	0
372	20241211	154300	19428962780	9820	9820	9820	9820	0
373	20241211	154200	19428962780	9820	9820	9820	9820	0
374	20241211	154100	19428962780	9820	9820	9820	9820	0
375	20241211	154000	19428962780	9820	9820	9820	9820	0
376	20241211	153900	19428962780	9820	9820	9820	9820	0
377	20241211	153800	19428962780	9820	9820	9820	9820	0
378	20241211	153700	19428962780	9820	9820	9820	9820	0
379	20241211	153600	19428962780	9820	9820	9820	9820	0
380	20241211	153500	19428962780	9820	9820	9820	9820	0
381	20241211	153400	19428962780	9820	9820	9820	9820	0
382	20241211	153300	19428962780	9820	9820	9820	9820	0
383	20241211	153200	19428962780	9820	9820	9820	9820	0
384	20241211	153100	19428962780	9820	9820	9820	9820	0
385	20241211	153000	19428962780	9820	9820	9820	9820	32120
386	20241211	152900	19113544380	9800	9800	9800	9800	0
387	20241211	152800	19113544380	9800	9800	9800	9800	0
388	20241211	152700	19113544380	9800	9800	9800	9800	0
389	20241211	152600	19113544380	9800	9800	9800	9800	0
390	20241211	152500	19113544380	9800	9800	9800	9800	0
391	20241211	152400	19113544380	9800	9800	9800	9800	0
392	20241211	152300	19113544380	9800	9800	9800	9800	0
393	20241211	152200	19113544380	9800	9800	9800	9800	0
394	20241211	152100	19113544380	9800	9800	9800	9800	0
395	20241211	152000	19113544380	9800	9800	9800	9800	0
396	20241211	151900	19113544380	9800	9800	9810	9790	7648
397	20241211	151800	19038615930	9800	9800	9800	9790	1212
398	20241211	151700	19026744000	9800	9800	9810	9790	4971
399	20241211	151600	18978038090	9790	9790	9810	9790	5269
400	20241211	151500	18926417080	9790	9810	9830	9790	4729
401	20241211	151400	18880063090	9810	9840	9840	9800	3665
402	20241211	151300	18844095960	9840	9840	9850	9830	2845
403	20241211	151200	18816117550	9840	9830	9840	9820	3012
404	20241211	151100	18786501810	9840	9840	9840	9820	5000
405	20241211	151000	18737335580	9840	9820	9840	9820	2545
406	20241211	150900	18712306730	9830	9810	9830	9810	2928
407	20241211	150800	18683563230	9820	9820	9820	9800	1583
408	20241211	150700	18668032440	9820	9760	9820	9760	3142
409	20241211	150600	18637253620	9770	9750	9790	9750	3021
410	20241211	150500	18607769350	9750	9770	9770	9750	4442
411	20241211	150400	18564430160	9770	9780	9790	9760	2877
412	20241211	150300	18536307510	9780	9800	9800	9770	1739
413	20241211	150200	18519297670	9800	9780	9800	9780	827
414	20241211	150100	18511196250	9790	9790	9800	9760	1103
415	20241211	150000	18500406570	9790	9800	9820	9760	2858
416	20241211	145900	18472457070	9800	9810	9820	9790	889
417	20241211	145800	18463736920	9810	9820	9820	9790	1596
418	20241211	145700	18448086980	9810	9820	9820	9810	393
419	20241211	145600	18444229880	9820	9850	9860	9810	3096
420	20241211	145500	18413750820	9840	9810	9840	9810	1334
421	20241211	145400	18400641410	9810	9820	9820	9800	635
422	20241211	145300	18394413180	9800	9800	9820	9800	640
423	20241211	145200	18388137940	9800	9800	9820	9790	854
424	20241211	145100	18379762570	9780	9800	9820	9780	2884
425	20241211	145000	18351521080	9800	9840	9840	9800	1733
426	20241211	144900	18334515130	9830	9830	9830	9830	861
427	20241211	144800	18326051500	9810	9830	9830	9800	3787
428	20241211	144700	18288853160	9830	9830	9830	9810	605
429	20241211	144600	18282912070	9830	9850	9850	9800	5455
430	20241211	144500	18229369290	9850	9880	9880	9850	307
431	20241211	144400	18226344340	9870	9830	9880	9810	1333
432	20241211	144300	18213200480	9810	9850	9850	9810	5758
433	20241211	144200	18156578980	9850	9850	9860	9850	1993
434	20241211	144100	18136945460	9850	9860	9860	9850	1024
435	20241211	144000	18126858170	9860	9870	9870	9860	948
436	20241211	143900	18117504460	9870	9850	9870	9850	1474
437	20241211	143800	18102971560	9860	9870	9880	9860	1826
438	20241211	143700	18084953140	9870	9900	9900	9860	798
439	20241211	143600	18077075360	9900	9860	9900	9850	847
440	20241211	143500	18068714530	9860	9860	9890	9860	2944
441	20241211	143400	18039674670	9860	9900	9910	9860	2818
442	20241211	143300	18011831800	9900	9890	9930	9890	8551
443	20241211	143200	17927147600	9900	9900	9910	9890	4707
444	20241211	143100	17880551570	9890	9900	9900	9880	5399
445	20241211	143000	17827151570	9870	9820	9930	9820	25103
446	20241211	142900	17579309320	9820	9810	9820	9780	11154
447	20241211	142800	17470000390	9820	9820	9820	9770	4024
448	20241211	142700	17430549940	9820	9800	9820	9800	446
449	20241211	142600	17426176580	9800	9820	9830	9800	2703
450	20241211	142500	17399628320	9820	9800	9820	9780	3193
451	20241211	142400	17368329700	9800	9790	9820	9780	4588
452	20241211	142300	17323394400	9800	9810	9810	9790	1048
453	20241211	142200	17313124220	9800	9790	9800	9770	3806
454	20241211	142100	17275887660	9780	9800	9810	9780	1030
455	20241211	142000	17265797600	9800	9830	9830	9790	4997
456	20241211	141900	17216771560	9830	9760	9830	9750	12996
457	20241211	141800	17089651830	9750	9720	9760	9700	1966
458	20241211	141700	17070514700	9740	9740	9750	9740	1991
459	20241211	141600	17051115210	9740	9720	9740	9710	216
460	20241211	141500	17049012990	9740	9730	9740	9730	344
461	20241211	141400	17045663850	9730	9730	9730	9710	1004
462	20241211	141300	17035909400	9730	9730	9740	9730	1236
463	20241211	141200	17023874220	9730	9730	9730	9730	253
464	20241211	141100	17021412530	9750	9750	9750	9750	178
465	20241211	141000	17019677030	9750	9720	9750	9720	329
466	20241211	140900	17016472900	9720	9740	9760	9720	415
467	20241211	140800	17012430970	9740	9740	9780	9740	3129
468	20241211	140700	16981891880	9740	9690	9750	9690	3258
469	20241211	140600	16950214620	9690	9690	9690	9680	1667
470	20241211	140500	16934068380	9690	9700	9700	9690	341
471	20241211	140400	16930761780	9700	9710	9710	9700	569
472	20241211	140300	16925242420	9710	9730	9730	9710	242
473	20241211	140200	16922892580	9700	9730	9730	9700	51
474	20241211	140100	16922396380	9740	9710	9740	9700	1082
475	20241211	140000	16911879190	9720	9720	9720	9710	334
476	20241211	135900	16908635390	9680	9680	9680	9680	2900
477	20241211	135800	16880563390	9680	9700	9700	9680	286
478	20241211	135700	16877792630	9700	9700	9720	9700	4
479	20241211	135600	16877753810	9720	9720	9720	9720	146
480	20241211	135500	16876334690	9720	9730	9730	9710	3475
481	20241211	135400	16842533170	9730	9720	9740	9720	1296
482	20241211	135300	16829922380	9710	9690	9740	9680	1713
483	20241211	135200	16813279050	9680	9650	9680	9650	1107
484	20241211	135100	16802569800	9650	9650	9660	9650	81
485	20241211	135000	16801788010	9650	9660	9660	9650	460
486	20241211	134900	16797347350	9660	9660	9670	9660	641
487	20241211	134800	16791154990	9660	9650	9670	9650	2775
488	20241211	134700	16764350320	9660	9650	9660	9640	591
489	20241211	134600	16758644680	9650	9670	9670	9650	4412
490	20241211	134500	16716053440	9670	9660	9670	9660	1036
491	20241211	134400	16706044570	9660	9680	9680	9660	1824
492	20241211	134300	16688406460	9670	9690	9700	9670	11322
493	20241211	134200	16578787300	9700	9690	9700	9690	2329
494	20241211	134100	16556219190	9690	9700	9710	9690	1478
495	20241211	134000	16541883740	9700	9700	9700	9700	492
496	20241211	133900	16537111340	9700	9700	9700	9700	1077
497	20241211	133800	16526664440	9710	9710	9710	9700	169
498	20241211	133700	16525023640	9720	9710	9720	9710	620
499	20241211	133600	16518999240	9710	9700	9710	9700	1829
500	20241211	133500	16501255790	9710	9700	9710	9700	421
501	20241211	133400	16497171640	9710	9720	9720	9700	79
502	20241211	133300	16496405050	9700	9710	9720	9700	324
503	20241211	133200	16493260760	9700	9710	9720	9700	537
504	20241211	133100	16488050490	9710	9710	9720	9710	1090
505	20241211	133000	16477466540	9710	9720	9720	9700	923
506	20241211	132900	16468503420	9710	9700	9720	9700	474
507	20241211	132800	16463904870	9720	9700	9720	9700	219
508	20241211	132700	16461780540	9700	9700	9700	9700	46
509	20241211	132600	16461334340	9700	9700	9710	9700	690
510	20241211	132500	16454641240	9700	9700	9720	9700	885
511	20241211	132400	16446056380	9700	9700	9720	9700	138
512	20241211	132300	16444717760	9700	9700	9700	9690	1623
513	20241211	132200	16428978380	9700	9700	9710	9700	214
514	20241211	132100	16426901650	9700	9700	9700	9700	912
515	20241211	132000	16418055250	9720	9720	9720	9700	56
516	20241211	131900	16417511970	9720	9700	9720	9700	49
517	20241211	131800	16417036650	9720	9710	9720	9700	1010
518	20241211	131700	16407237410	9710	9720	9720	9700	1038
519	20241211	131600	16397167570	9710	9710	9710	9700	1087
520	20241211	131500	16386619360	9710	9710	9720	9710	470
521	20241211	131400	16382055330	9710	9710	9720	9710	392
522	20241211	131300	16378248420	9710	9720	9720	9710	764
523	20241211	131200	16370828490	9720	9730	9730	9710	181
524	20241211	131100	16369070170	9730	9730	9730	9710	504
525	20241211	131000	16364171410	9730	9730	9730	9720	129
526	20241211	130900	16362917000	9730	9730	9730	9710	2228
527	20241211	130800	16341273980	9720	9730	9740	9720	1179
528	20241211	130700	16329803410	9720	9730	9740	9720	1024
529	20241211	130600	16319841470	9730	9740	9740	9730	290
530	20241211	130500	16317016990	9750	9770	9770	9750	1376
531	20241211	130400	16303599830	9750	9750	9760	9750	1444
532	20241211	130300	16289520790	9750	9740	9800	9730	4843
533	20241211	130200	16242184790	9740	9730	9740	9730	1186
534	20241211	130100	16230638500	9720	9720	9720	9720	111
535	20241211	130000	16229559580	9720	9730	9730	9720	718
536	20241211	125900	16222573620	9740	9710	9740	9710	588
537	20241211	125800	16216856210	9710	9700	9710	9700	742
538	20241211	125700	16209658360	9700	9690	9700	9690	1224
539	20241211	125600	16197792500	9690	9700	9700	9690	127
540	20241211	125500	16196561680	9700	9700	9700	9690	70
541	20241211	125400	16195882690	9700	9700	9700	9690	809
542	20241211	125300	16188042010	9690	9690	9700	9680	199
543	20241211	125200	16186113740	9700	9700	9700	9700	257
544	20241211	125100	16183620840	9700	9680	9700	9680	720
545	20241211	125000	16176645080	9680	9690	9690	9680	174
546	20241211	124900	16174960610	9690	9670	9690	9670	311
547	20241211	124800	16171949460	9680	9680	9680	9670	976
548	20241211	124700	16162509780	9680	9680	9680	9670	515
549	20241211	124600	16157525350	9690	9680	9690	9680	1114
550	20241211	124500	16146736590	9680	9680	9690	9680	692
551	20241211	124400	16140037820	9690	9690	9700	9680	763
552	20241211	124300	16132647430	9690	9700	9700	9690	50
553	20241211	124200	16132162780	9700	9690	9700	9680	810
554	20241211	124100	16124314230	9700	9700	9700	9690	152
555	20241211	124000	16122840530	9700	9690	9700	9690	298
556	20241211	123900	16119952900	9700	9680	9700	9680	1351
557	20241211	123800	16106872800	9700	9700	9700	9680	1036
558	20241211	123700	16096833730	9700	9700	9710	9700	345
559	20241211	123600	16093487220	9710	9690	9710	9680	1084
560	20241211	123500	16082974800	9710	9700	9710	9670	2711
561	20241211	123400	16056725890	9700	9680	9710	9680	331
562	20241211	123300	16053521430	9680	9730	9730	9680	528
563	20241211	123200	16048403320	9730	9730	9730	9720	63
564	20241211	123100	16047790630	9680	9730	9740	9680	3755
565	20241211	123000	16011286270	9730	9730	9730	9730	15
566	20241211	122900	16011140320	9680	9720	9720	9680	592
567	20241211	122800	16005403650	9720	9680	9720	9670	1152
568	20241211	122700	15994252670	9680	9710	9730	9680	1671
569	20241211	122600	15978038410	9710	9700	9730	9700	1348
570	20241211	122500	15964946210	9700	9720	9720	9700	645
571	20241211	122400	15958678870	9720	9700	9720	9700	574
572	20241211	122300	15953099890	9690	9670	9690	9670	2802
573	20241211	122200	15925984790	9680	9660	9690	9660	1274
574	20241211	122100	15913657500	9680	9660	9700	9650	1578
575	20241211	122000	15898412080	9650	9680	9710	9650	3410
576	20241211	121900	15865453120	9670	9730	9730	9650	13108
577	20241211	121800	15738572880	9710	9770	9800	9710	17027
578	20241211	121700	15572568660	9800	9730	9800	9710	8955
579	20241211	121600	15485218760	9730	9710	9730	9690	4048
580	20241211	121500	15445892140	9710	9700	9710	9690	349
581	20241211	121400	15442507070	9700	9700	9700	9690	600
582	20241211	121300	15436689450	9700	9690	9700	9680	449
583	20241211	121200	15432338590	9680	9690	9690	9680	78
584	20241211	121100	15431582960	9690	9690	9690	9670	780
585	20241211	121000	15424032810	9690	9700	9700	9690	122
586	20241211	120900	15422849590	9700	9700	9700	9670	1256
587	20241211	120800	15410695650	9700	9680	9700	9680	665
588	20241211	120700	15404251220	9690	9670	9690	9670	14
589	20241211	120600	15404115820	9670	9670	9670	9660	1329
590	20241211	120500	15391273320	9670	9670	9670	9670	600
591	20241211	120400	15385471320	9680	9670	9680	9670	21
592	20241211	120300	15385268240	9660	9680	9680	9650	2724
593	20241211	120200	15358938550	9680	9690	9700	9680	2100
594	20241211	120100	15338597230	9690	9690	9690	9680	440
595	20241211	120000	15334335650	9690	9680	9690	9680	404
596	20241211	115900	15330422930	9680	9680	9690	9680	637
597	20241211	115800	15324256760	9670	9680	9680	9670	552
598	20241211	115700	15318915750	9690	9690	9690	9690	1
599	20241211	115600	15318906060	9660	9660	9690	9660	4
600	20241211	115500	15318867390	9660	9670	9690	9660	824
601	20241211	115400	15310903190	9670	9660	9680	9660	810
602	20241211	115300	15303070090	9650	9660	9660	9650	839
603	20241211	115200	15294966220	9660	9660	9660	9650	979
604	20241211	115100	15285515560	9660	9690	9690	9650	2457
605	20241211	115000	15261773720	9690	9700	9700	9670	1093
606	20241211	114900	15251186680	9700	9680	9700	9680	299
607	20241211	114800	15248290720	9680	9700	9710	9680	350
608	20241211	114700	15244901440	9720	9670	9720	9670	1782
609	20241211	114600	15227640830	9670	9690	9690	9670	95
610	20241211	114500	15226721980	9660	9660	9680	9650	3908
611	20241211	114400	15188972860	9660	9690	9690	9660	1281
612	20241211	114300	15176586480	9690	9700	9700	9690	827
613	20241211	114200	15168572400	9700	9700	9720	9700	841
614	20241211	114100	15160414660	9720	9720	9720	9720	20
615	20241211	114000	15160220260	9720	9690	9720	9690	2357
616	20241211	113900	15137345350	9690	9700	9700	9690	429
617	20241211	113800	15133187840	9700	9730	9730	9690	2772
618	20241211	113700	15106286330	9720	9700	9730	9700	2615
619	20241211	113600	15080870380	9710	9690	9720	9680	781
620	20241211	113500	15073294600	9690	9710	9710	9680	1385
621	20241211	113400	15059874030	9710	9690	9720	9690	2230
622	20241211	113300	15038224140	9690	9670	9690	9670	914
623	20241211	113200	15029377160	9680	9660	9680	9640	1684
624	20241211	113100	15013109160	9660	9600	9660	9600	3030
625	20241211	113000	14983872260	9600	9600	9610	9590	1970
626	20241211	112900	14964956580	9600	9620	9620	9590	14755
627	20241211	112800	14823243530	9620	9630	9640	9620	4240
628	20241211	112700	14782429280	9640	9650	9650	9620	2526
629	20241211	112600	14758115260	9660	9640	9660	9630	2195
630	20241211	112500	14736966350	9670	9660	9680	9630	8031
631	20241211	112400	14659525790	9660	9650	9680	9650	464
632	20241211	112300	14655044690	9660	9680	9680	9650	2701
633	20241211	112200	14628972550	9680	9730	9730	9640	23659
634	20241211	112100	14399740210	9730	9760	9770	9730	5428
635	20241211	112000	14346833360	9780	9770	9780	9760	693
636	20241211	111900	14340063760	9760	9750	9760	9740	2548
637	20241211	111800	14315227930	9750	9750	9750	9740	1604
638	20241211	111700	14299596100	9750	9750	9760	9750	578
639	20241211	111600	14293960540	9750	9750	9760	9740	1510
640	20241211	111500	14279235140	9740	9750	9760	9740	420
641	20241211	111400	14275141380	9760	9750	9760	9740	4059
642	20241211	111300	14235562870	9740	9750	9760	9740	4285
643	20241211	111200	14193776660	9750	9760	9770	9740	3740
644	20241211	111100	14157321710	9760	9770	9780	9750	2131
645	20241211	111000	14136525300	9770	9760	9780	9750	2576
646	20241211	110900	14111383340	9750	9760	9770	9750	4545
647	20241211	110800	14067028140	9760	9770	9780	9760	2322
648	20241211	110700	14044348710	9770	9770	9770	9750	4298
649	20241211	110600	14002422550	9770	9790	9790	9770	3375
650	20241211	110500	13969425910	9790	9790	9800	9780	884
651	20241211	110400	13960771150	9790	9800	9820	9790	1943
652	20241211	110300	13941734140	9800	9820	9820	9800	431
653	20241211	110200	13937510280	9830	9810	9830	9790	1935
654	20241211	110100	13918539390	9810	9830	9830	9810	815
655	20241211	110000	13910531040	9840	9820	9840	9820	1735
656	20241211	105900	13893468800	9830	9810	9830	9800	1309
657	20241211	105800	13880616490	9810	9830	9830	9810	3243
658	20241211	105700	13848782400	9820	9800	9830	9790	1760
659	20241211	105600	13831510320	9800	9790	9800	9790	380
660	20241211	105500	13827790110	9790	9790	9790	9780	7658
661	20241211	105400	13752835260	9790	9800	9800	9780	1777
662	20241211	105300	13735436410	9790	9790	9800	9790	2621
663	20241211	105200	13709775780	9800	9810	9820	9790	5444
664	20241211	105100	13656420780	9810	9810	9810	9800	5490
665	20241211	105000	13602579020	9810	9810	9830	9790	5882
666	20241211	104900	13544921870	9830	9810	9830	9800	10945
667	20241211	104800	13437612620	9810	9830	9830	9800	5890
668	20241211	104700	13379797980	9830	9830	9850	9830	2637
669	20241211	104600	13353851000	9830	9830	9840	9820	472
670	20241211	104500	13349211240	9830	9820	9850	9810	8313
671	20241211	104400	13267505760	9830	9850	9860	9810	10387
672	20241211	104300	13165326600	9860	9870	9880	9860	3488
673	20241211	104200	13130920370	9870	9880	9880	9860	1583
674	20241211	104100	13115287010	9880	9910	9910	9880	131
675	20241211	104000	13113991790	9890	9880	9890	9850	1921
676	20241211	103900	13095042370	9860	9870	9880	9850	5110
677	20241211	103800	13044666160	9870	9910	9920	9870	8591
678	20241211	103700	12959763980	9910	9910	9920	9900	388
679	20241211	103600	12955920680	9900	9950	9950	9900	15131
680	20241211	103500	12806063630	9930	9940	9960	9920	3256
681	20241211	103400	12773672370	9940	9910	9950	9900	3343
682	20241211	103300	12740533590	9910	9910	9940	9910	596
683	20241211	103200	12734624020	9910	9890	9930	9880	3429
684	20241211	103100	12700665190	9890	9890	9890	9880	1271
685	20241211	103000	12688105260	9890	9900	9900	9870	5746
686	20241211	102900	12631302150	9920	9910	9920	9900	818
687	20241211	102800	12623201270	9920	9900	9920	9870	2786
688	20241211	102700	12595658920	9920	9880	9960	9870	2879
689	20241211	102600	12567143080	9880	9900	9910	9860	3087
690	20241211	102500	12536615640	9900	9920	9920	9840	14200
691	20241211	102400	12396372880	9920	9960	9970	9910	6854
692	20241211	102300	12328257000	9970	9980	9980	9940	4507
693	20241211	102200	12283391990	9980	9940	9980	9920	5943
694	20241211	102100	12224267670	9940	9930	9950	9890	24388
695	20241211	102000	11982474740	9940	10040	10040	9900	20994
696	20241211	101900	11773289990	10040	10080	10090	10000	19689
697	20241211	101800	11575671420	10080	10090	10100	10070	10577
698	20241211	101700	11469063550	10090	10100	10110	10080	4487
699	20241211	101600	11423776510	10100	10140	10170	10080	20706
700	20241211	101500	11214018470	10130	10060	10130	10050	8936
701	20241211	101400	11123899200	10060	10100	10110	10050	21492
702	20241211	101300	10907187070	10090	10090	10150	10090	30201
703	20241211	101200	10601626360	10100	10080	10160	10080	27395
704	20241211	101100	10324221220	10090	10070	10180	10070	45055
705	20241211	101000	9868119160	10070	10100	10180	10050	39309
706	20241211	100900	9470250800	10090	9930	10100	9930	33625
707	20241211	100800	9132431040	9940	9910	9950	9900	8779
708	20241211	100700	9045420280	9910	9990	10000	9910	18708
709	20241211	100600	8859162430	9990	10020	10020	9980	8993
710	20241211	100500	8769343310	10020	9990	10030	9990	5654
711	20241211	100400	8712773880	10000	10080	10080	9980	18434
712	20241211	100300	8528137070	10080	9980	10090	9970	26027
713	20241211	100200	8266906240	9980	10010	10050	9980	32969
714	20241211	100100	7936771490	10010	10010	10040	9980	29458
715	20241211	100000	7642035330	10000	9930	10090	9910	80111
716	20241211	095900	6841760200	9920	9840	9930	9840	36635
717	20241211	095800	6479325430	9830	9840	9840	9800	960
718	20241211	095700	6469889560	9840	9840	9850	9840	966
719	20241211	095600	6460382720	9830	9800	9830	9800	931
720	20241211	095500	6451237440	9800	9810	9840	9790	3178
721	20241211	095400	6420093240	9800	9860	9860	9800	7110
722	20241211	095300	6350183490	9860	9850	9860	9840	1647
723	20241211	095200	6333960210	9850	9850	9850	9840	794
724	20241211	095100	6326141520	9860	9870	9870	9850	1398
725	20241211	095000	6312354580	9860	9820	9880	9820	5697
726	20241211	094900	6256183320	9820	9820	9850	9810	1387
727	20241211	094800	6242556960	9840	9850	9850	9810	825
728	20241211	094700	6234448200	9850	9800	9850	9780	8094
729	20241211	094600	6155043840	9810	9810	9820	9790	3126
730	20241211	094500	6124414110	9810	9850	9850	9800	3358
731	20241211	094400	6091425120	9860	9870	9880	9830	15484
732	20241211	094300	5938672380	9870	9830	9880	9830	10053
733	20241211	094200	5839544700	9820	9810	9820	9790	2842
734	20241211	094100	5811676040	9810	9780	9810	9770	8970
735	20241211	094000	5723827490	9780	9790	9790	9780	3008
736	20241211	093900	5694394140	9790	9790	9800	9770	1326
737	20241211	093800	5681414670	9790	9730	9800	9720	14861
738	20241211	093700	5536126880	9750	9720	9760	9720	4804
739	20241211	093600	5489387650	9720	9770	9790	9720	11447
740	20241211	093500	5377770220	9770	9800	9800	9770	4947
741	20241211	093400	5329376500	9790	9820	9860	9790	17823
742	20241211	093300	5154176410	9810	9740	9830	9740	16091
743	20241211	093200	4996643060	9740	9720	9740	9720	1799
744	20241211	093100	4979137800	9700	9670	9720	9670	6805
745	20241211	093000	4913175710	9660	9670	9710	9640	11497
746	20241211	092900	4802108740	9660	9740	9750	9660	19518
747	20241211	092800	4612844780	9740	9780	9790	9740	10212
748	20241211	092700	4513076010	9780	9770	9790	9770	3767
749	20241211	092600	4476261580	9770	9790	9800	9770	7290
750	20241211	092500	4404993950	9790	9800	9800	9770	8738
751	20241211	092400	4319513220	9800	9780	9810	9750	11148
752	20241211	092300	4210477290	9780	9830	9830	9780	21791
753	20241211	092200	3996839940	9830	9890	9890	9830	27486
754	20241211	092100	3725819550	9890	9880	9940	9870	27507
755	20241211	092000	3453345700	9880	9880	9900	9850	23577
756	20241211	091900	3220451170	9880	9840	9900	9820	25474
757	20241211	091800	2968889510	9840	9730	9850	9730	28251
758	20241211	091700	2691975670	9740	9720	9750	9710	4582
759	20241211	091600	2647385110	9720	9780	9780	9720	10421
760	20241211	091500	2545812860	9780	9740	9790	9720	19144
761	20241211	091400	2358945480	9740	9690	9740	9690	22126
762	20241211	091300	2143945880	9700	9660	9700	9660	6141
763	20241211	091200	2084467000	9660	9650	9690	9650	6356
764	20241211	091100	2023037520	9650	9690	9710	9650	10047
765	20241211	091000	1925900240	9670	9750	9750	9670	13163
766	20241211	090900	1798009230	9750	9720	9760	9710	16560
767	20241211	090800	1636923630	9720	9680	9730	9660	17393
768	20241211	090700	1468312180	9670	9610	9690	9600	18265
769	20241211	090600	1291814060	9610	9550	9620	9550	7867
770	20241211	090500	1216306510	9550	9620	9620	9550	12288
771	20241211	090400	1098490860	9610	9560	9620	9560	11572
772	20241211	090300	987338890	9560	9530	9580	9530	13826
773	20241211	090200	855062720	9530	9540	9550	9480	11119
774	20241211	090100	749279650	9540	9500	9610	9480	29801
775	20241211	090000	465003940	9500	9510	9510	9470	45000