KissMeData/461030/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	215200	1242937190	9700	9700	9700	9700	1316
3	20241210	215100	1242937190	9700	9700	9700	9700	0
4	20241210	215000	1242937190	9700	9700	9700	9700	0
5	20241210	214900	1242937190	9700	9700	9700	9700	0
6	20241210	214800	1242937190	9700	9700	9700	9700	0
7	20241210	214700	1242937190	9700	9700	9700	9700	0
8	20241210	214600	1242937190	9700	9700	9700	9700	0
9	20241210	214500	1242937190	9700	9700	9700	9700	0
10	20241210	214400	1242937190	9700	9700	9700	9700	0
11	20241210	214300	1242937190	9700	9700	9700	9700	0
12	20241210	214200	1242937190	9700	9700	9700	9700	0
13	20241210	214100	1242937190	9700	9700	9700	9700	0
14	20241210	214000	1242937190	9700	9700	9700	9700	0
15	20241210	213900	1242937190	9700	9700	9700	9700	0
16	20241210	213800	1242937190	9700	9700	9700	9700	0
17	20241210	213700	1242937190	9700	9700	9700	9700	0
18	20241210	213600	1242937190	9700	9700	9700	9700	0
19	20241210	213500	1242937190	9700	9700	9700	9700	0
20	20241210	213400	1242937190	9700	9700	9700	9700	0
21	20241210	213300	1242937190	9700	9700	9700	9700	0
22	20241210	213200	1242937190	9700	9700	9700	9700	0
23	20241210	213100	1242937190	9700	9700	9700	9700	0
24	20241210	213000	1242937190	9700	9700	9700	9700	0
25	20241210	212900	1242937190	9700	9700	9700	9700	0
26	20241210	212800	1242937190	9700	9700	9700	9700	0
27	20241210	212700	1242937190	9700	9700	9700	9700	0
28	20241210	212600	1242937190	9700	9700	9700	9700	0
29	20241210	212500	1242937190	9700	9700	9700	9700	0
30	20241210	212400	1242937190	9700	9700	9700	9700	0
31	20241210	212300	1242937190	9700	9700	9700	9700	0
32	20241210	212200	1242937190	9700	9700	9700	9700	1316
33	20241210	212100	1242937190	9700	9700	9700	9700	0
34	20241210	212000	1242937190	9700	9700	9700	9700	0
35	20241210	211900	1242937190	9700	9700	9700	9700	0
36	20241210	211800	1242937190	9700	9700	9700	9700	0
37	20241210	211700	1242937190	9700	9700	9700	9700	0
38	20241210	211600	1242937190	9700	9700	9700	9700	0
39	20241210	211500	1242937190	9700	9700	9700	9700	0
40	20241210	211400	1242937190	9700	9700	9700	9700	0
41	20241210	211300	1242937190	9700	9700	9700	9700	0
42	20241210	211200	1242937190	9700	9700	9700	9700	0
43	20241210	211100	1242937190	9700	9700	9700	9700	0
44	20241210	211000	1242937190	9700	9700	9700	9700	0
45	20241210	210900	1242937190	9700	9700	9700	9700	0
46	20241210	210800	1242937190	9700	9700	9700	9700	0
47	20241210	210700	1242937190	9700	9700	9700	9700	0
48	20241210	210600	1242937190	9700	9700	9700	9700	0
49	20241210	210500	1242937190	9700	9700	9700	9700	0
50	20241210	210400	1242937190	9700	9700	9700	9700	0
51	20241210	210300	1242937190	9700	9700	9700	9700	0
52	20241210	210200	1242937190	9700	9700	9700	9700	0
53	20241210	210100	1242937190	9700	9700	9700	9700	0
54	20241210	210000	1242937190	9700	9700	9700	9700	0
55	20241210	205900	1242937190	9700	9700	9700	9700	0
56	20241210	205800	1242937190	9700	9700	9700	9700	0
57	20241210	205700	1242937190	9700	9700	9700	9700	0
58	20241210	205600	1242937190	9700	9700	9700	9700	0
59	20241210	205500	1242937190	9700	9700	9700	9700	0
60	20241210	205400	1242937190	9700	9700	9700	9700	0
61	20241210	205300	1242937190	9700	9700	9700	9700	0
62	20241210	205200	1242937190	9700	9700	9700	9700	1316
63	20241210	205100	1242937190	9700	9700	9700	9700	0
64	20241210	205000	1242937190	9700	9700	9700	9700	0
65	20241210	204900	1242937190	9700	9700	9700	9700	0
66	20241210	204800	1242937190	9700	9700	9700	9700	0
67	20241210	204700	1242937190	9700	9700	9700	9700	0
68	20241210	204600	1242937190	9700	9700	9700	9700	0
69	20241210	204500	1242937190	9700	9700	9700	9700	0
70	20241210	204400	1242937190	9700	9700	9700	9700	0
71	20241210	204300	1242937190	9700	9700	9700	9700	0
72	20241210	204200	1242937190	9700	9700	9700	9700	0
73	20241210	204100	1242937190	9700	9700	9700	9700	0
74	20241210	204000	1242937190	9700	9700	9700	9700	0
75	20241210	203900	1242937190	9700	9700	9700	9700	0
76	20241210	203800	1242937190	9700	9700	9700	9700	0
77	20241210	203700	1242937190	9700	9700	9700	9700	0
78	20241210	203600	1242937190	9700	9700	9700	9700	0
79	20241210	203500	1242937190	9700	9700	9700	9700	0
80	20241210	203400	1242937190	9700	9700	9700	9700	0
81	20241210	203300	1242937190	9700	9700	9700	9700	0
82	20241210	203200	1242937190	9700	9700	9700	9700	0
83	20241210	203100	1242937190	9700	9700	9700	9700	0
84	20241210	203000	1242937190	9700	9700	9700	9700	0
85	20241210	202900	1242937190	9700	9700	9700	9700	0
86	20241210	202800	1242937190	9700	9700	9700	9700	0
87	20241210	202700	1242937190	9700	9700	9700	9700	0
88	20241210	202600	1242937190	9700	9700	9700	9700	0
89	20241210	202500	1242937190	9700	9700	9700	9700	0
90	20241210	202400	1242937190	9700	9700	9700	9700	0
91	20241210	202300	1242937190	9700	9700	9700	9700	0
92	20241210	202200	1242937190	9700	9700	9700	9700	1316
93	20241210	202100	1242937190	9700	9700	9700	9700	0
94	20241210	202000	1242937190	9700	9700	9700	9700	0
95	20241210	201900	1242937190	9700	9700	9700	9700	0
96	20241210	201800	1242937190	9700	9700	9700	9700	0
97	20241210	201700	1242937190	9700	9700	9700	9700	0
98	20241210	201600	1242937190	9700	9700	9700	9700	0
99	20241210	201500	1242937190	9700	9700	9700	9700	0
100	20241210	201400	1242937190	9700	9700	9700	9700	0
101	20241210	201300	1242937190	9700	9700	9700	9700	0
102	20241210	201200	1242937190	9700	9700	9700	9700	0
103	20241210	201100	1242937190	9700	9700	9700	9700	0
104	20241210	201000	1242937190	9700	9700	9700	9700	0
105	20241210	200900	1242937190	9700	9700	9700	9700	0
106	20241210	200800	1242937190	9700	9700	9700	9700	0
107	20241210	200700	1242937190	9700	9700	9700	9700	0
108	20241210	200600	1242937190	9700	9700	9700	9700	0
109	20241210	200500	1242937190	9700	9700	9700	9700	0
110	20241210	200400	1242937190	9700	9700	9700	9700	0
111	20241210	200300	1242937190	9700	9700	9700	9700	0
112	20241210	200200	1242937190	9700	9700	9700	9700	0
113	20241210	200100	1242937190	9700	9700	9700	9700	0
114	20241210	200000	1242937190	9700	9700	9700	9700	0
115	20241210	195900	1242937190	9700	9700	9700	9700	0
116	20241210	195800	1242937190	9700	9700	9700	9700	0
117	20241210	195700	1242937190	9700	9700	9700	9700	0
118	20241210	195600	1242937190	9700	9700	9700	9700	0
119	20241210	195500	1242937190	9700	9700	9700	9700	0
120	20241210	195400	1242937190	9700	9700	9700	9700	0
121	20241210	195300	1242937190	9700	9700	9700	9700	0
122	20241210	195200	1242937190	9700	9700	9700	9700	1316
123	20241210	195100	1242937190	9700	9700	9700	9700	0
124	20241210	195000	1242937190	9700	9700	9700	9700	0
125	20241210	194900	1242937190	9700	9700	9700	9700	0
126	20241210	194800	1242937190	9700	9700	9700	9700	0
127	20241210	194700	1242937190	9700	9700	9700	9700	0
128	20241210	194600	1242937190	9700	9700	9700	9700	0
129	20241210	194500	1242937190	9700	9700	9700	9700	0
130	20241210	194400	1242937190	9700	9700	9700	9700	0
131	20241210	194300	1242937190	9700	9700	9700	9700	0
132	20241210	194200	1242937190	9700	9700	9700	9700	0
133	20241210	194100	1242937190	9700	9700	9700	9700	0
134	20241210	194000	1242937190	9700	9700	9700	9700	0
135	20241210	193900	1242937190	9700	9700	9700	9700	0
136	20241210	193800	1242937190	9700	9700	9700	9700	0
137	20241210	193700	1242937190	9700	9700	9700	9700	0
138	20241210	193600	1242937190	9700	9700	9700	9700	0
139	20241210	193500	1242937190	9700	9700	9700	9700	0
140	20241210	193400	1242937190	9700	9700	9700	9700	0
141	20241210	193300	1242937190	9700	9700	9700	9700	0
142	20241210	193200	1242937190	9700	9700	9700	9700	0
143	20241210	193100	1242937190	9700	9700	9700	9700	0
144	20241210	193000	1242937190	9700	9700	9700	9700	0
145	20241210	192900	1242937190	9700	9700	9700	9700	0
146	20241210	192800	1242937190	9700	9700	9700	9700	0
147	20241210	192700	1242937190	9700	9700	9700	9700	0
148	20241210	192600	1242937190	9700	9700	9700	9700	0
149	20241210	192500	1242937190	9700	9700	9700	9700	0
150	20241210	192400	1242937190	9700	9700	9700	9700	0
151	20241210	192300	1242937190	9700	9700	9700	9700	0
152	20241210	192200	1242937190	9700	9700	9700	9700	1316
153	20241210	192100	1242937190	9700	9700	9700	9700	0
154	20241210	192000	1242937190	9700	9700	9700	9700	0
155	20241210	191900	1242937190	9700	9700	9700	9700	0
156	20241210	191800	1242937190	9700	9700	9700	9700	0
157	20241210	191700	1242937190	9700	9700	9700	9700	0
158	20241210	191600	1242937190	9700	9700	9700	9700	0
159	20241210	191500	1242937190	9700	9700	9700	9700	0
160	20241210	191400	1242937190	9700	9700	9700	9700	0
161	20241210	191300	1242937190	9700	9700	9700	9700	0
162	20241210	191200	1242937190	9700	9700	9700	9700	0
163	20241210	191100	1242937190	9700	9700	9700	9700	0
164	20241210	191000	1242937190	9700	9700	9700	9700	0
165	20241210	190900	1242937190	9700	9700	9700	9700	0
166	20241210	190800	1242937190	9700	9700	9700	9700	0
167	20241210	190700	1242937190	9700	9700	9700	9700	0
168	20241210	190600	1242937190	9700	9700	9700	9700	0
169	20241210	190500	1242937190	9700	9700	9700	9700	0
170	20241210	190400	1242937190	9700	9700	9700	9700	0
171	20241210	190300	1242937190	9700	9700	9700	9700	0
172	20241210	190200	1242937190	9700	9700	9700	9700	0
173	20241210	190100	1242937190	9700	9700	9700	9700	0
174	20241210	190000	1242937190	9700	9700	9700	9700	0
175	20241210	185900	1242937190	9700	9700	9700	9700	0
176	20241210	185800	1242937190	9700	9700	9700	9700	0
177	20241210	185700	1242937190	9700	9700	9700	9700	0
178	20241210	185600	1242937190	9700	9700	9700	9700	0
179	20241210	185500	1242937190	9700	9700	9700	9700	0
180	20241210	185400	1242937190	9700	9700	9700	9700	0
181	20241210	185300	1242937190	9700	9700	9700	9700	0
182	20241210	185200	1242937190	9700	9700	9700	9700	1316
183	20241210	185100	1242937190	9700	9700	9700	9700	0
184	20241210	185000	1242937190	9700	9700	9700	9700	0
185	20241210	184900	1242937190	9700	9700	9700	9700	0
186	20241210	184800	1242937190	9700	9700	9700	9700	0
187	20241210	184700	1242937190	9700	9700	9700	9700	0
188	20241210	184600	1242937190	9700	9700	9700	9700	0
189	20241210	184500	1242937190	9700	9700	9700	9700	0
190	20241210	184400	1242937190	9700	9700	9700	9700	0
191	20241210	184300	1242937190	9700	9700	9700	9700	0
192	20241210	184200	1242937190	9700	9700	9700	9700	0
193	20241210	184100	1242937190	9700	9700	9700	9700	0
194	20241210	184000	1242937190	9700	9700	9700	9700	0
195	20241210	183900	1242937190	9700	9700	9700	9700	0
196	20241210	183800	1242937190	9700	9700	9700	9700	0
197	20241210	183700	1242937190	9700	9700	9700	9700	0
198	20241210	183600	1242937190	9700	9700	9700	9700	0
199	20241210	183500	1242937190	9700	9700	9700	9700	0
200	20241210	183400	1242937190	9700	9700	9700	9700	0
201	20241210	183300	1242937190	9700	9700	9700	9700	0
202	20241210	183200	1242937190	9700	9700	9700	9700	0
203	20241210	183100	1242937190	9700	9700	9700	9700	0
204	20241210	183000	1242937190	9700	9700	9700	9700	0
205	20241210	182900	1242937190	9700	9700	9700	9700	0
206	20241210	182800	1242937190	9700	9700	9700	9700	0
207	20241210	182700	1242937190	9700	9700	9700	9700	0
208	20241210	182600	1242937190	9700	9700	9700	9700	0
209	20241210	182500	1242937190	9700	9700	9700	9700	0
210	20241210	182400	1242937190	9700	9700	9700	9700	0
211	20241210	182300	1242937190	9700	9700	9700	9700	0
212	20241210	182200	1242937190	9700	9700	9700	9700	1316
213	20241210	182100	1242937190	9700	9700	9700	9700	0
214	20241210	182000	1242937190	9700	9700	9700	9700	0
215	20241210	181900	1242937190	9700	9700	9700	9700	0
216	20241210	181800	1242937190	9700	9700	9700	9700	0
217	20241210	181700	1242937190	9700	9700	9700	9700	0
218	20241210	181600	1242937190	9700	9700	9700	9700	0
219	20241210	181500	1242937190	9700	9700	9700	9700	0
220	20241210	181400	1242937190	9700	9700	9700	9700	0
221	20241210	181300	1242937190	9700	9700	9700	9700	0
222	20241210	181200	1242937190	9700	9700	9700	9700	0
223	20241210	181100	1242937190	9700	9700	9700	9700	0
224	20241210	181000	1242937190	9700	9700	9700	9700	0
225	20241210	180900	1242937190	9700	9700	9700	9700	0
226	20241210	180800	1242937190	9700	9700	9700	9700	0
227	20241210	180700	1242937190	9700	9700	9700	9700	0
228	20241210	180600	1242937190	9700	9700	9700	9700	0
229	20241210	180500	1242937190	9700	9700	9700	9700	0
230	20241210	180400	1242937190	9700	9700	9700	9700	0
231	20241210	180300	1242937190	9700	9700	9700	9700	0
232	20241210	180200	1242937190	9700	9700	9700	9700	0
233	20241210	180100	1242937190	9700	9700	9700	9700	0
234	20241210	180000	1242937190	9700	9700	9700	9700	0
235	20241210	175900	1242937190	9700	9700	9700	9700	0
236	20241210	175800	1242937190	9700	9700	9700	9700	0
237	20241210	175700	1242937190	9700	9700	9700	9700	0
238	20241210	175600	1242937190	9700	9700	9700	9700	0
239	20241210	175500	1242937190	9700	9700	9700	9700	0
240	20241210	175400	1242937190	9700	9700	9700	9700	0
241	20241210	175300	1242937190	9700	9700	9700	9700	0
242	20241210	175200	1242937190	9700	9700	9700	9700	1316
243	20241210	175100	1242937190	9700	9700	9700	9700	0
244	20241210	175000	1242937190	9700	9700	9700	9700	0
245	20241210	174900	1242937190	9700	9700	9700	9700	0
246	20241210	174800	1242937190	9700	9700	9700	9700	0
247	20241210	174700	1242937190	9700	9700	9700	9700	0
248	20241210	174600	1242937190	9700	9700	9700	9700	0
249	20241210	174500	1242937190	9700	9700	9700	9700	0
250	20241210	174400	1242937190	9700	9700	9700	9700	0
251	20241210	174300	1242937190	9700	9700	9700	9700	0
252	20241210	174200	1242937190	9700	9700	9700	9700	0
253	20241210	174100	1242937190	9700	9700	9700	9700	0
254	20241210	174000	1242937190	9700	9700	9700	9700	0
255	20241210	173900	1242937190	9700	9700	9700	9700	0
256	20241210	173800	1242937190	9700	9700	9700	9700	0
257	20241210	173700	1242937190	9700	9700	9700	9700	0
258	20241210	173600	1242937190	9700	9700	9700	9700	0
259	20241210	173500	1242937190	9700	9700	9700	9700	0
260	20241210	173400	1242937190	9700	9700	9700	9700	0
261	20241210	173300	1242937190	9700	9700	9700	9700	0
262	20241210	173200	1242937190	9700	9700	9700	9700	0
263	20241210	173100	1242937190	9700	9700	9700	9700	0
264	20241210	173000	1242937190	9700	9700	9700	9700	0
265	20241210	172900	1242937190	9700	9700	9700	9700	0
266	20241210	172800	1242937190	9700	9700	9700	9700	0
267	20241210	172700	1242937190	9700	9700	9700	9700	0
268	20241210	172600	1242937190	9700	9700	9700	9700	0
269	20241210	172500	1242937190	9700	9700	9700	9700	0
270	20241210	172400	1242937190	9700	9700	9700	9700	0
271	20241210	172300	1242937190	9700	9700	9700	9700	0
272	20241210	172200	1242937190	9700	9700	9700	9700	1316
273	20241210	172100	1242937190	9700	9700	9700	9700	0
274	20241210	172000	1242937190	9700	9700	9700	9700	0
275	20241210	171900	1242937190	9700	9700	9700	9700	0
276	20241210	171800	1242937190	9700	9700	9700	9700	0
277	20241210	171700	1242937190	9700	9700	9700	9700	0
278	20241210	171600	1242937190	9700	9700	9700	9700	0
279	20241210	171500	1242937190	9700	9700	9700	9700	0
280	20241210	171400	1242937190	9700	9700	9700	9700	0
281	20241210	171300	1242937190	9700	9700	9700	9700	0
282	20241210	171200	1242937190	9700	9700	9700	9700	0
283	20241210	171100	1242937190	9700	9700	9700	9700	0
284	20241210	171000	1242937190	9700	9700	9700	9700	0
285	20241210	170900	1242937190	9700	9700	9700	9700	0
286	20241210	170800	1242937190	9700	9700	9700	9700	0
287	20241210	170700	1242937190	9700	9700	9700	9700	0
288	20241210	170600	1242937190	9700	9700	9700	9700	0
289	20241210	170500	1242937190	9700	9700	9700	9700	0
290	20241210	170400	1242937190	9700	9700	9700	9700	0
291	20241210	170300	1242937190	9700	9700	9700	9700	0
292	20241210	170200	1242937190	9700	9700	9700	9700	0
293	20241210	170100	1242937190	9700	9700	9700	9700	0
294	20241210	170000	1242937190	9700	9700	9700	9700	0
295	20241210	165900	1242937190	9700	9700	9700	9700	0
296	20241210	165800	1242937190	9700	9700	9700	9700	0
297	20241210	165700	1242937190	9700	9700	9700	9700	0
298	20241210	165600	1242937190	9700	9700	9700	9700	0
299	20241210	165500	1242937190	9700	9700	9700	9700	0
300	20241210	165400	1242937190	9700	9700	9700	9700	0
301	20241210	165300	1242937190	9700	9700	9700	9700	0
302	20241210	165200	1242937190	9700	9700	9700	9700	1316
303	20241210	165100	1242937190	9700	9700	9700	9700	0
304	20241210	165000	1242937190	9700	9700	9700	9700	0
305	20241210	164900	1242937190	9700	9700	9700	9700	0
306	20241210	164800	1242937190	9700	9700	9700	9700	0
307	20241210	164700	1242937190	9700	9700	9700	9700	0
308	20241210	164600	1242937190	9700	9700	9700	9700	0
309	20241210	164500	1242937190	9700	9700	9700	9700	0
310	20241210	164400	1242937190	9700	9700	9700	9700	0
311	20241210	164300	1242937190	9700	9700	9700	9700	0
312	20241210	164200	1242937190	9700	9700	9700	9700	0
313	20241210	164100	1242937190	9700	9700	9700	9700	0
314	20241210	164000	1242937190	9700	9700	9700	9700	0
315	20241210	163900	1242937190	9700	9700	9700	9700	0
316	20241210	163800	1242937190	9700	9700	9700	9700	0
317	20241210	163700	1242937190	9700	9700	9700	9700	0
318	20241210	163600	1242937190	9700	9700	9700	9700	0
319	20241210	163500	1242937190	9700	9700	9700	9700	0
320	20241210	163400	1242937190	9700	9700	9700	9700	0
321	20241210	163300	1242937190	9700	9700	9700	9700	0
322	20241210	163200	1242937190	9700	9700	9700	9700	0
323	20241210	163100	1242937190	9700	9700	9700	9700	0
324	20241210	163000	1242937190	9700	9700	9700	9700	0
325	20241210	162900	1242937190	9700	9700	9700	9700	0
326	20241210	162800	1242937190	9700	9700	9700	9700	0
327	20241210	162700	1242937190	9700	9700	9700	9700	0
328	20241210	162600	1242937190	9700	9700	9700	9700	0
329	20241210	162500	1242937190	9700	9700	9700	9700	0
330	20241210	162400	1242937190	9700	9700	9700	9700	0
331	20241210	162300	1242937190	9700	9700	9700	9700	0
332	20241210	162200	1242937190	9700	9700	9700	9700	1316
333	20241210	162100	1242937190	9700	9700	9700	9700	0
334	20241210	162000	1242937190	9700	9700	9700	9700	0
335	20241210	161900	1242937190	9700	9700	9700	9700	0
336	20241210	161800	1242937190	9700	9700	9700	9700	0
337	20241210	161700	1242937190	9700	9700	9700	9700	0
338	20241210	161600	1242937190	9700	9700	9700	9700	0
339	20241210	161500	1242937190	9700	9700	9700	9700	0
340	20241210	161400	1242937190	9700	9700	9700	9700	0
341	20241210	161300	1242937190	9700	9700	9700	9700	0
342	20241210	161200	1242937190	9700	9700	9700	9700	0
343	20241210	161100	1242937190	9700	9700	9700	9700	0
344	20241210	161000	1242937190	9700	9700	9700	9700	0
345	20241210	160900	1242937190	9700	9700	9700	9700	0
346	20241210	160800	1242937190	9700	9700	9700	9700	0
347	20241210	160700	1242937190	9700	9700	9700	9700	0
348	20241210	160600	1242937190	9700	9700	9700	9700	0
349	20241210	160500	1242937190	9700	9700	9700	9700	0
350	20241210	160400	1242937190	9700	9700	9700	9700	0
351	20241210	160300	1242937190	9700	9700	9700	9700	0
352	20241210	160200	1242937190	9700	9700	9700	9700	0
353	20241210	160100	1242937190	9700	9700	9700	9700	0
354	20241210	160000	1242937190	9700	9700	9700	9700	0
355	20241210	155900	1242937190	9700	9700	9700	9700	0
356	20241210	155800	1242937190	9700	9700	9700	9700	0
357	20241210	155700	1242937190	9700	9700	9700	9700	0
358	20241210	155600	1242937190	9700	9700	9700	9700	0
359	20241210	155500	1242937190	9700	9700	9700	9700	0
360	20241210	155400	1242937190	9700	9700	9700	9700	0
361	20241210	155300	1242937190	9700	9700	9700	9700	0
362	20241210	155200	1242937190	9700	9700	9700	9700	1316
363	20241210	155100	1242937190	9700	9700	9700	9700	0
364	20241210	155000	1242937190	9700	9700	9700	9700	0
365	20241210	154900	1242937190	9700	9700	9700	9700	0
366	20241210	154800	1242937190	9700	9700	9700	9700	0
367	20241210	154700	1242937190	9700	9700	9700	9700	0
368	20241210	154600	1242937190	9700	9700	9700	9700	0
369	20241210	154500	1242937190	9700	9700	9700	9700	0
370	20241210	154400	1242937190	9700	9700	9700	9700	0
371	20241210	154300	1242937190	9700	9700	9700	9700	0
372	20241210	154200	1242937190	9700	9700	9700	9700	0
373	20241210	154100	1242937190	9700	9700	9700	9700	0
374	20241210	154000	1242937190	9700	9700	9700	9700	0
375	20241210	153900	1242937190	9700	9700	9700	9700	0
376	20241210	153800	1242937190	9700	9700	9700	9700	0
377	20241210	153700	1242937190	9700	9700	9700	9700	0
378	20241210	153600	1242937190	9700	9700	9700	9700	0
379	20241210	153500	1242937190	9700	9700	9700	9700	0
380	20241210	153400	1242937190	9700	9700	9700	9700	0
381	20241210	153300	1242937190	9700	9700	9700	9700	0
382	20241210	153200	1242937190	9700	9700	9700	9700	0
383	20241210	153100	1242937190	9700	9700	9700	9700	0
384	20241210	153000	1242937190	9700	9700	9700	9700	1316
385	20241210	152900	1230171990	9740	9740	9740	9740	0
386	20241210	152800	1230171990	9740	9740	9740	9740	0
387	20241210	152700	1230171990	9740	9740	9740	9740	0
388	20241210	152600	1230171990	9740	9740	9740	9740	0
389	20241210	152500	1230171990	9740	9740	9740	9740	0
390	20241210	152400	1230171990	9740	9740	9740	9740	0
391	20241210	152300	1230171990	9740	9740	9740	9740	0
392	20241210	152200	1230171990	9740	9740	9740	9740	0
393	20241210	152100	1230171990	9740	9740	9740	9740	0
394	20241210	152000	1230171990	9740	9740	9740	9740	0
395	20241210	151900	1230171990	9740	9700	9740	9700	2769
396	20241210	151800	1203285870	9640	9640	9640	9640	401
397	20241210	151700	1199420230	9700	9680	9700	9680	168
398	20241210	151600	1197791930	9640	9640	9640	9640	102
399	20241210	151500	1196808650	9640	9700	9700	9640	536
400	20241210	151400	1191624520	9700	9700	9700	9690	158
401	20241210	151300	1190092920	9630	9700	9700	9630	67
402	20241210	151200	1189446170	9700	9700	9700	9700	2
403	20241210	151100	1189426770	9640	9640	9640	9640	725
404	20241210	151000	1182437770	9710	9640	9710	9640	109
405	20241210	150900	1181379630	9700	9700	9700	9700	0
406	20241210	150800	1181379630	9700	9700	9700	9700	397
407	20241210	150700	1177528730	9700	9700	9700	9670	448
408	20241210	150600	1173196510	9690	9690	9690	9690	0
409	20241210	150500	1173196510	9690	9670	9690	9670	629
410	20241210	150400	1167103700	9670	9660	9670	9660	50
411	20241210	150300	1166620690	9620	9630	9630	9620	58
412	20241210	150200	1166062290	9620	9620	9620	9620	0
413	20241210	150100	1166062290	9620	9620	9620	9620	4
414	20241210	150000	1166023810	9620	9660	9660	9620	3
415	20241210	145900	1165994910	9660	9660	9660	9660	16
416	20241210	145800	1165840350	9620	9670	9670	9620	772
417	20241210	145700	1158388370	9670	9700	9700	9670	866
418	20241210	145600	1150013250	9670	9670	9670	9670	0
419	20241210	145500	1150013250	9670	9670	9670	9670	40
420	20241210	145400	1149626450	9670	9670	9670	9670	1
421	20241210	145300	1149616780	9710	9710	9710	9710	0
422	20241210	145200	1149616780	9710	9710	9710	9710	42
423	20241210	145100	1149208960	9720	9720	9720	9720	0
424	20241210	145000	1149208960	9720	9710	9720	9710	500
425	20241210	144900	1144353260	9710	9710	9710	9710	18
426	20241210	144800	1144178480	9710	9710	9710	9710	0
427	20241210	144700	1144178480	9710	9710	9710	9710	0
428	20241210	144600	1144178480	9710	9710	9710	9710	0
429	20241210	144500	1144178480	9710	9710	9710	9710	29
430	20241210	144400	1143896890	9710	9710	9710	9710	1
431	20241210	144300	1143887180	9710	9710	9710	9710	1
432	20241210	144200	1143877470	9670	9670	9670	9670	100
433	20241210	144100	1142910470	9720	9720	9720	9720	1
434	20241210	144000	1142900750	9720	9720	9720	9720	0
435	20241210	143900	1142900750	9720	9720	9720	9720	10
436	20241210	143800	1142803550	9720	9640	9720	9640	2969
437	20241210	143700	1114093660	9660	9660	9660	9660	0
438	20241210	143600	1114093660	9660	9640	9660	9610	1428
439	20241210	143500	1100356210	9640	9650	9650	9640	270
440	20241210	143400	1097752530	9650	9650	9650	9650	20
441	20241210	143300	1097559530	9650	9650	9650	9650	140
442	20241210	143200	1096208530	9650	9650	9650	9650	0
443	20241210	143100	1096208530	9650	9650	9650	9650	190
444	20241210	143000	1094375030	9650	9680	9690	9650	111
445	20241210	142900	1093300630	9650	9680	9680	9650	501
446	20241210	142800	1088464350	9680	9680	9680	9680	17
447	20241210	142700	1088299790	9680	9680	9680	9680	2
448	20241210	142600	1088280430	9680	9680	9680	9680	2
449	20241210	142500	1088261070	9650	9650	9680	9650	346
450	20241210	142400	1084922080	9690	9680	9690	9680	3
451	20241210	142300	1084893020	9680	9690	9690	9680	2
452	20241210	142200	1084873650	9680	9680	9680	9680	2
453	20241210	142100	1084854290	9650	9680	9680	9650	223
454	20241210	142000	1082701650	9680	9640	9680	9640	761
455	20241210	141900	1075341970	9680	9680	9680	9680	2
456	20241210	141800	1075322610	9640	9640	9640	9640	0
457	20241210	141700	1075322610	9640	9640	9640	9640	0
458	20241210	141600	1075322610	9640	9640	9640	9640	1
459	20241210	141500	1075312970	9640	9640	9640	9640	0
460	20241210	141400	1075312970	9640	9640	9640	9640	60
461	20241210	141300	1074734570	9640	9680	9680	9640	121
462	20241210	141200	1073568090	9680	9640	9680	9640	101
463	20241210	141100	1072594410	9680	9700	9700	9640	591
464	20241210	141000	1066896840	9700	9700	9700	9700	2
465	20241210	140900	1066877440	9700	9700	9700	9700	2
466	20241210	140800	1066858040	9700	9690	9700	9690	242
467	20241210	140700	1064512120	9690	9680	9690	9680	199
468	20241210	140600	1062584170	9680	9670	9680	9670	540
469	20241210	140500	1057360540	9610	9610	9610	9610	0
470	20241210	140400	1057360540	9610	9610	9610	9610	0
471	20241210	140300	1057360540	9610	9610	9610	9610	0
472	20241210	140200	1057360540	9610	9610	9610	9610	0
473	20241210	140100	1057360540	9610	9610	9610	9610	0
474	20241210	140000	1057360540	9610	9650	9650	9610	369
475	20241210	135900	1053812090	9670	9650	9670	9650	150
476	20241210	135800	1052364570	9650	9650	9650	9640	109
477	20241210	135700	1051312800	9650	9610	9650	9610	3
478	20241210	135600	1051283930	9650	9650	9650	9650	0
479	20241210	135500	1051283930	9650	9640	9650	9640	54
480	20241210	135400	1050763360	9640	9640	9640	9610	26
481	20241210	135300	1050513440	9640	9640	9640	9640	0
482	20241210	135200	1050513440	9640	9640	9640	9640	12
483	20241210	135100	1050397760	9640	9640	9640	9640	11
484	20241210	135000	1050291720	9640	9640	9640	9640	0
485	20241210	134900	1050291720	9640	9640	9640	9640	0
486	20241210	134800	1050291720	9640	9640	9640	9640	1
487	20241210	134700	1050282080	9600	9600	9600	9600	52
488	20241210	134600	1049782880	9600	9600	9600	9600	10
489	20241210	134500	1049686880	9600	9610	9610	9600	712
490	20241210	134400	1042850570	9640	9640	9640	9640	1
491	20241210	134300	1042840930	9640	9640	9640	9640	19
492	20241210	134200	1042657770	9640	9640	9640	9640	0
493	20241210	134100	1042657770	9640	9640	9640	9640	10
494	20241210	134000	1042561370	9640	9680	9680	9640	134
495	20241210	133900	1041267450	9680	9680	9680	9680	72
496	20241210	133800	1040570490	9670	9650	9670	9650	501
497	20241210	133700	1035725840	9650	9640	9670	9640	4100
498	20241210	133600	996131050	9630	9590	9630	9590	2938
499	20241210	133500	967869210	9600	9600	9600	9600	6
500	20241210	133400	967811610	9600	9600	9600	9600	100
501	20241210	133300	966851610	9600	9600	9600	9600	50
502	20241210	133200	966371610	9600	9600	9600	9600	2
503	20241210	133100	966352410	9600	9600	9600	9600	1
504	20241210	133000	966342810	9590	9590	9590	9590	0
505	20241210	132900	966342810	9590	9590	9590	9590	10
506	20241210	132800	966246910	9610	9610	9610	9610	1
507	20241210	132700	966237300	9610	9610	9610	9610	22
508	20241210	132600	966025880	9610	9610	9610	9610	1
509	20241210	132500	966016270	9610	9610	9610	9610	0
510	20241210	132400	966016270	9610	9610	9610	9610	0
511	20241210	132300	966016270	9610	9570	9610	9570	444
512	20241210	132200	961764090	9570	9570	9570	9570	237
513	20241210	132100	959496000	9580	9580	9580	9580	285
514	20241210	132000	956765700	9580	9580	9580	9580	0
515	20241210	131900	956765700	9580	9580	9580	9580	0
516	20241210	131800	956765700	9580	9580	9580	9580	0
517	20241210	131700	956765700	9580	9580	9580	9580	37
518	20241210	131600	956411240	9590	9590	9590	9590	1
519	20241210	131500	956401650	9590	9590	9590	9590	103
520	20241210	131400	955413880	9590	9590	9590	9590	0
521	20241210	131300	955413880	9590	9600	9600	9590	594
522	20241210	131200	949711810	9620	9620	9620	9620	0
523	20241210	131100	949711810	9620	9600	9620	9600	155
524	20241210	131000	948221710	9600	9600	9600	9600	0
525	20241210	130900	948221710	9600	9600	9600	9600	21
526	20241210	130800	948020110	9600	9600	9600	9600	3
527	20241210	130700	947991310	9600	9600	9600	9600	71
528	20241210	130600	947309710	9600	9600	9600	9600	0
529	20241210	130500	947309710	9600	9590	9600	9590	410
530	20241210	130400	943373740	9590	9600	9600	9590	580
531	20241210	130300	937805820	9630	9620	9630	9620	9
532	20241210	130200	937719230	9620	9620	9620	9620	1
533	20241210	130100	937709610	9600	9600	9600	9600	500
534	20241210	130000	932909610	9620	9630	9630	9620	4
535	20241210	125900	932871100	9620	9620	9620	9620	1
536	20241210	125800	932861480	9620	9610	9620	9610	10
537	20241210	125700	932765290	9630	9630	9640	9630	12
538	20241210	125600	932649720	9640	9640	9640	9640	0
539	20241210	125500	932649720	9640	9610	9640	9610	970
540	20241210	125400	923327990	9610	9630	9640	9610	306
541	20241210	125300	920387200	9630	9610	9630	9610	506
542	20241210	125200	915514520	9630	9630	9630	9630	260
543	20241210	125100	913010720	9630	9630	9630	9630	0
544	20241210	125000	913010720	9630	9630	9630	9630	1
545	20241210	124900	913001090	9630	9630	9630	9630	11
546	20241210	124800	912895160	9640	9640	9640	9640	0
547	20241210	124700	912895160	9640	9640	9640	9640	0
548	20241210	124600	912895160	9640	9640	9640	9640	11
549	20241210	124500	912789120	9640	9640	9640	9640	0
550	20241210	124400	912789120	9640	9600	9640	9600	101
551	20241210	124300	911819480	9640	9630	9640	9630	11
552	20241210	124200	911713540	9630	9630	9630	9630	2
553	20241210	124100	911694280	9590	9590	9600	9590	1271
554	20241210	124000	899498260	9590	9590	9590	9590	20
555	20241210	123900	899306460	9600	9600	9600	9600	0
556	20241210	123800	899306460	9600	9600	9600	9600	210
557	20241210	123700	897290460	9590	9590	9590	9590	50
558	20241210	123600	896810960	9600	9600	9600	9600	1
559	20241210	123500	896801360	9600	9600	9600	9600	2
560	20241210	123400	896782160	9600	9600	9600	9590	102
561	20241210	123300	895803960	9600	9630	9630	9600	1541
562	20241210	123200	881009760	9640	9640	9640	9630	7
563	20241210	123100	880942300	9640	9640	9640	9640	2
564	20241210	123000	880923020	9650	9650	9650	9650	0
565	20241210	122900	880923020	9650	9600	9650	9600	3271
566	20241210	122800	849507240	9600	9600	9600	9600	100
567	20241210	122700	848547240	9600	9600	9600	9600	0
568	20241210	122600	848547240	9600	9600	9600	9600	7
569	20241210	122500	848480040	9580	9580	9580	9580	0
570	20241210	122400	848480040	9580	9580	9580	9580	514
571	20241210	122300	843555920	9570	9570	9570	9570	13
572	20241210	122200	843431510	9630	9640	9640	9630	81
573	20241210	122100	842651180	9640	9640	9640	9640	201
574	20241210	122000	840713540	9640	9640	9640	9640	1
575	20241210	121900	840703900	9640	9640	9640	9640	1
576	20241210	121800	840694260	9640	9640	9640	9640	0
577	20241210	121700	840694260	9640	9630	9640	9630	144
578	20241210	121600	839307500	9630	9630	9630	9630	685
579	20241210	121500	832710950	9600	9540	9600	9540	4498
580	20241210	121400	789643540	9540	9540	9540	9540	95
581	20241210	121300	788737240	9540	9540	9540	9540	1
582	20241210	121200	788727700	9570	9540	9570	9540	755
583	20241210	121100	781516770	9540	9510	9540	9510	157
584	20241210	121000	780021300	9510	9510	9510	9510	67
585	20241210	120900	779384130	9520	9550	9550	9520	1105
586	20241210	120800	768861470	9550	9570	9570	9550	538
587	20241210	120700	763713400	9570	9570	9570	9570	0
588	20241210	120600	763713400	9570	9580	9580	9570	246
589	20241210	120500	761358440	9570	9610	9770	9570	609
590	20241210	120400	755504690	9610	9460	9800	9460	14831
591	20241210	120300	613751620	9480	9480	9480	9480	0
592	20241210	120200	613751620	9480	9480	9480	9480	0
593	20241210	120100	613751620	9480	9480	9480	9430	552
594	20241210	120000	608542160	9430	9430	9430	9430	2
595	20241210	115900	608523300	9430	9440	9440	9430	59
596	20241210	115800	607966920	9430	9470	9470	9430	3
597	20241210	115700	607938550	9480	9480	9480	9480	0
598	20241210	115600	607938550	9480	9450	9480	9440	307
599	20241210	115500	605040330	9480	9470	9480	9450	754
600	20241210	115400	597903890	9470	9470	9470	9470	0
601	20241210	115300	597903890	9470	9470	9470	9470	0
602	20241210	115200	597903890	9470	9470	9470	9470	2
603	20241210	115100	597884950	9470	9470	9470	9470	105
604	20241210	115000	596890600	9470	9470	9470	9470	1
605	20241210	114900	596881130	9470	9470	9470	9470	5
606	20241210	114800	596833780	9470	9450	9470	9450	112
607	20241210	114700	595774720	9460	9470	9470	9460	409
608	20241210	114600	591902600	9470	9470	9470	9470	1
609	20241210	114500	591893130	9470	9460	9470	9460	42
610	20241210	114400	591495470	9460	9460	9460	9460	0
611	20241210	114300	591495470	9460	9460	9460	9460	0
612	20241210	114200	591495470	9460	9460	9460	9460	0
613	20241210	114100	591495470	9460	9460	9460	9460	10
614	20241210	114000	591400870	9460	9460	9460	9460	33
615	20241210	113900	591088690	9460	9460	9460	9460	0
616	20241210	113800	591088690	9460	9460	9460	9460	0
617	20241210	113700	591088690	9460	9460	9460	9460	0
618	20241210	113600	591088690	9460	9460	9460	9450	49
619	20241210	113500	590625190	9470	9470	9470	9470	0
620	20241210	113400	590625190	9470	9470	9470	9470	0
621	20241210	113300	590625190	9470	9470	9470	9470	0
622	20241210	113200	590625190	9470	9470	9470	9470	11
623	20241210	113100	590521020	9470	9470	9470	9470	0
624	20241210	113000	590521020	9470	9470	9470	9470	0
625	20241210	112900	590521020	9470	9470	9470	9470	94
626	20241210	112800	589630840	9470	9470	9470	9470	0
627	20241210	112700	589630840	9470	9470	9470	9470	34
628	20241210	112600	589308860	9470	9470	9470	9470	1
629	20241210	112500	589299390	9470	9470	9470	9460	140
630	20241210	112400	587973890	9470	9470	9470	9470	3
631	20241210	112300	587945480	9470	9470	9470	9470	836
632	20241210	112200	580028560	9470	9470	9470	9470	50
633	20241210	112100	579555060	9450	9450	9450	9450	0
634	20241210	112000	579555060	9450	9450	9450	9450	0
635	20241210	111900	579555060	9450	9450	9490	9450	1649
636	20241210	111800	563927220	9460	9460	9460	9460	2
637	20241210	111700	563908300	9460	9480	9480	9460	34
638	20241210	111600	563586000	9470	9470	9470	9470	151
639	20241210	111500	562156030	9470	9470	9470	9470	10
640	20241210	111400	562061330	9430	9430	9430	9430	0
641	20241210	111300	562061330	9430	9430	9430	9430	0
642	20241210	111200	562061330	9430	9430	9430	9430	0
643	20241210	111100	562061330	9430	9430	9430	9430	0
644	20241210	111000	562061330	9430	9430	9430	9430	0
645	20241210	110900	562061330	9430	9430	9430	9430	100
646	20241210	110800	561118330	9430	9430	9430	9430	539
647	20241210	110700	556035560	9430	9470	9470	9430	10
648	20241210	110600	555941060	9470	9460	9470	9460	67
649	20241210	110500	555306650	9460	9430	9460	9430	86
650	20241210	110400	554495070	9430	9430	9430	9430	100
651	20241210	110300	553552070	9470	9470	9470	9470	49
652	20241210	110200	553088040	9470	9470	9470	9470	7
653	20241210	110100	553021750	9470	9430	9470	9430	146
654	20241210	110000	551642340	9430	9440	9440	9430	200
655	20241210	105900	549756220	9440	9440	9440	9440	5
656	20241210	105800	549709020	9440	9470	9470	9440	1000
657	20241210	105700	540250640	9460	9460	9460	9460	1
658	20241210	105600	540241180	9460	9460	9460	9460	0
659	20241210	105500	540241180	9460	9470	9470	9460	1655
660	20241210	105400	524568340	9510	9510	9510	9510	0
661	20241210	105300	524568340	9510	9510	9510	9510	0
662	20241210	105200	524568340	9510	9480	9510	9480	214
663	20241210	105100	522537910	9480	9480	9480	9480	0
664	20241210	105000	522537910	9480	9480	9480	9480	0
665	20241210	104900	522537910	9480	9480	9480	9480	0
666	20241210	104800	522537910	9480	9480	9480	9480	70
667	20241210	104700	521874310	9480	9480	9480	9480	180
668	20241210	104600	520167910	9480	9480	9480	9480	0
669	20241210	104500	520167910	9480	9490	9490	9480	132
670	20241210	104400	518916450	9520	9510	9520	9510	21
671	20241210	104300	518716710	9520	9520	9520	9520	0
672	20241210	104200	518716710	9520	9480	9520	9480	468
673	20241210	104100	514268070	9510	9510	9510	9510	649
674	20241210	104000	508096080	9480	9480	9480	9480	0
675	20241210	103900	508096080	9480	9480	9480	9480	6
676	20241210	103800	508039200	9480	9510	9510	9480	363
677	20241210	103700	504596270	9510	9510	9510	9510	0
678	20241210	103600	504596270	9510	9510	9510	9510	416
679	20241210	103500	500640110	9490	9490	9490	9490	368
680	20241210	103400	497147790	9490	9490	9490	9490	90
681	20241210	103300	496293690	9500	9500	9500	9500	0
682	20241210	103200	496293690	9500	9500	9500	9500	10
683	20241210	103100	496198690	9500	9500	9500	9500	6
684	20241210	103000	496141690	9510	9510	9510	9500	33
685	20241210	102900	495827900	9510	9500	9510	9500	217
686	20241210	102800	493766230	9500	9500	9500	9500	0
687	20241210	102700	493766230	9500	9500	9500	9500	15
688	20241210	102600	493623730	9500	9500	9500	9500	0
689	20241210	102500	493623730	9500	9500	9500	9500	15
690	20241210	102400	493481230	9510	9510	9510	9510	0
691	20241210	102300	493481230	9510	9510	9510	9510	0
692	20241210	102200	493481230	9510	9510	9510	9510	106
693	20241210	102100	492473170	9510	9510	9510	9510	0
694	20241210	102000	492473170	9510	9510	9520	9510	80
695	20241210	101900	491712270	9500	9510	9510	9490	420
696	20241210	101800	487722730	9520	9520	9520	9520	10
697	20241210	101700	487627530	9520	9510	9520	9510	37
698	20241210	101600	487275630	9510	9500	9510	9500	853
699	20241210	101500	479172120	9490	9480	9490	9480	448
700	20241210	101400	474921100	9510	9510	9510	9510	20
701	20241210	101300	474730900	9510	9510	9510	9510	1
702	20241210	101200	474721390	9520	9520	9520	9520	0
703	20241210	101100	474721390	9520	9480	9520	9470	111
704	20241210	101000	473669600	9480	9500	9500	9480	889
705	20241210	100900	465225100	9550	9510	9550	9510	1605
706	20241210	100800	449912820	9530	9540	9540	9530	105
707	20241210	100700	448912160	9540	9540	9540	9540	104
708	20241210	100600	447920000	9540	9550	9550	9530	218
709	20241210	100500	445841420	9550	9550	9550	9550	3
710	20241210	100400	445812770	9550	9550	9550	9550	7
711	20241210	100300	445745920	9550	9550	9550	9550	7
712	20241210	100200	445679070	9550	9550	9550	9550	0
713	20241210	100100	445679070	9550	9550	9550	9550	1
714	20241210	100000	445669520	9550	9560	9570	9550	1878
715	20241210	095900	427718460	9560	9560	9560	9560	65
716	20241210	095800	427097060	9560	9560	9560	9560	0
717	20241210	095700	427097060	9560	9530	9560	9530	11
718	20241210	095600	426992200	9560	9560	9560	9560	4
719	20241210	095500	426953960	9560	9530	9560	9530	303
720	20241210	095400	424066070	9530	9530	9530	9520	226
721	20241210	095300	421912300	9570	9570	9570	9570	0
722	20241210	095200	421912300	9570	9570	9570	9570	0
723	20241210	095100	421912300	9570	9570	9570	9570	0
724	20241210	095000	421912300	9570	9570	9570	9560	312
725	20241210	094900	418926470	9580	9560	9580	9520	2111
726	20241210	094800	398736160	9560	9540	9560	9540	3
727	20241210	094700	398707520	9520	9500	9520	9500	20
728	20241210	094600	398517320	9500	9570	9570	9500	320
729	20241210	094500	395476970	9580	9530	9580	9530	2196
730	20241210	094400	374494100	9540	9540	9540	9540	30
731	20241210	094300	374207900	9540	9540	9540	9540	1799
732	20241210	094200	357045440	9540	9510	9540	9430	1079
733	20241210	094100	346756870	9540	9540	9540	9540	3
734	20241210	094000	346728250	9540	9530	9540	9420	441
735	20241210	093900	342542210	9540	9540	9540	9540	51
736	20241210	093800	342055670	9540	9530	9550	9530	82
737	20241210	093700	341273390	9550	9550	9550	9550	0
738	20241210	093600	341273390	9550	9530	9550	9520	595
739	20241210	093500	335594200	9550	9550	9560	9550	16
740	20241210	093400	335441390	9560	9560	9560	9560	150
741	20241210	093300	334007390	9560	9560	9560	9560	1
742	20241210	093200	333997830	9530	9550	9550	9530	260
743	20241210	093100	331519990	9560	9560	9560	9560	2
744	20241210	093000	331500870	9570	9570	9570	9570	108
745	20241210	092900	330467310	9580	9580	9580	9580	0
746	20241210	092800	330467310	9580	9590	9590	9580	1202
747	20241210	092700	318951990	9590	9550	9590	9540	759
748	20241210	092600	311691430	9530	9540	9570	9530	2363
749	20241210	092500	289166320	9530	9530	9530	9530	149
750	20241210	092400	287746350	9530	9550	9560	9530	236
751	20241210	092300	285496350	9550	9510	9550	9510	3441
752	20241210	092200	252682480	9510	9460	9510	9460	1029
753	20241210	092100	242918210	9480	9510	9510	9480	231
754	20241210	092000	240728080	9520	9490	9520	9490	1620
755	20241210	091900	225341600	9490	9480	9490	9470	258
756	20241210	091800	222896570	9480	9480	9490	9450	1566
757	20241210	091700	208041960	9490	9410	9490	9410	1139
758	20241210	091600	197264480	9400	9340	9400	9330	1135
759	20241210	091500	186628720	9350	9400	9400	9350	168
760	20241210	091400	185056570	9400	9430	9430	9400	203
761	20241210	091300	183143690	9400	9400	9400	9400	100
762	20241210	091200	182203690	9430	9440	9440	9390	1787
763	20241210	091100	165408390	9400	9390	9400	9390	75
764	20241210	091000	164703470	9340	9480	9480	9340	14
765	20241210	090900	164571010	9420	9450	9470	9340	2698
766	20241210	090800	139109780	9440	9430	9450	9420	445
767	20241210	090700	134909860	9430	9420	9440	9420	456
768	20241210	090600	130613270	9420	9380	9420	9380	1072
769	20241210	090500	120534750	9380	9370	9460	9370	2218
770	20241210	090400	99694880	9360	9380	9440	9200	1253
771	20241210	090300	87966630	9380	9360	9380	9300	1324
772	20241210	090200	75587790	9360	9400	9400	9280	35
773	20241210	090100	75260300	9300	9290	9430	9270	3680
774	20241210	090000	41029830	9310	9130	9310	9130	4478