KissMeData/377190/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	212800	1069858565	2935	2935	2935	2935	2990
3	20241218	212700	1069858565	2935	2935	2935	2935	0
4	20241218	212600	1069858565	2935	2935	2935	2935	0
5	20241218	212500	1069858565	2935	2935	2935	2935	0
6	20241218	212400	1069858565	2935	2935	2935	2935	0
7	20241218	212300	1069858565	2935	2935	2935	2935	0
8	20241218	212200	1069858565	2935	2935	2935	2935	0
9	20241218	212100	1069858565	2935	2935	2935	2935	0
10	20241218	212000	1069858565	2935	2935	2935	2935	0
11	20241218	211900	1069858565	2935	2935	2935	2935	0
12	20241218	211800	1069858565	2935	2935	2935	2935	0
13	20241218	211700	1069858565	2935	2935	2935	2935	0
14	20241218	211600	1069858565	2935	2935	2935	2935	0
15	20241218	211500	1069858565	2935	2935	2935	2935	0
16	20241218	211400	1069858565	2935	2935	2935	2935	0
17	20241218	211300	1069858565	2935	2935	2935	2935	0
18	20241218	211200	1069858565	2935	2935	2935	2935	0
19	20241218	211100	1069858565	2935	2935	2935	2935	0
20	20241218	211000	1069858565	2935	2935	2935	2935	0
21	20241218	210900	1069858565	2935	2935	2935	2935	0
22	20241218	210800	1069858565	2935	2935	2935	2935	0
23	20241218	210700	1069858565	2935	2935	2935	2935	0
24	20241218	210600	1069858565	2935	2935	2935	2935	0
25	20241218	210500	1069858565	2935	2935	2935	2935	0
26	20241218	210400	1069858565	2935	2935	2935	2935	0
27	20241218	210300	1069858565	2935	2935	2935	2935	0
28	20241218	210200	1069858565	2935	2935	2935	2935	0
29	20241218	210100	1069858565	2935	2935	2935	2935	0
30	20241218	210000	1069858565	2935	2935	2935	2935	0
31	20241218	205900	1069858565	2935	2935	2935	2935	0
32	20241218	205800	1069858565	2935	2935	2935	2935	2990
33	20241218	205700	1069858565	2935	2935	2935	2935	0
34	20241218	205600	1069858565	2935	2935	2935	2935	0
35	20241218	205500	1069858565	2935	2935	2935	2935	0
36	20241218	205400	1069858565	2935	2935	2935	2935	0
37	20241218	205300	1069858565	2935	2935	2935	2935	0
38	20241218	205200	1069858565	2935	2935	2935	2935	0
39	20241218	205100	1069858565	2935	2935	2935	2935	0
40	20241218	205000	1069858565	2935	2935	2935	2935	0
41	20241218	204900	1069858565	2935	2935	2935	2935	0
42	20241218	204800	1069858565	2935	2935	2935	2935	0
43	20241218	204700	1069858565	2935	2935	2935	2935	0
44	20241218	204600	1069858565	2935	2935	2935	2935	0
45	20241218	204500	1069858565	2935	2935	2935	2935	0
46	20241218	204400	1069858565	2935	2935	2935	2935	0
47	20241218	204300	1069858565	2935	2935	2935	2935	0
48	20241218	204200	1069858565	2935	2935	2935	2935	0
49	20241218	204100	1069858565	2935	2935	2935	2935	0
50	20241218	204000	1069858565	2935	2935	2935	2935	0
51	20241218	203900	1069858565	2935	2935	2935	2935	0
52	20241218	203800	1069858565	2935	2935	2935	2935	0
53	20241218	203700	1069858565	2935	2935	2935	2935	0
54	20241218	203600	1069858565	2935	2935	2935	2935	0
55	20241218	203500	1069858565	2935	2935	2935	2935	0
56	20241218	203400	1069858565	2935	2935	2935	2935	0
57	20241218	203300	1069858565	2935	2935	2935	2935	0
58	20241218	203200	1069858565	2935	2935	2935	2935	0
59	20241218	203100	1069858565	2935	2935	2935	2935	0
60	20241218	203000	1069858565	2935	2935	2935	2935	0
61	20241218	202900	1069858565	2935	2935	2935	2935	0
62	20241218	202800	1069858565	2935	2935	2935	2935	2990
63	20241218	202700	1069858565	2935	2935	2935	2935	0
64	20241218	202600	1069858565	2935	2935	2935	2935	0
65	20241218	202500	1069858565	2935	2935	2935	2935	0
66	20241218	202400	1069858565	2935	2935	2935	2935	0
67	20241218	202300	1069858565	2935	2935	2935	2935	0
68	20241218	202200	1069858565	2935	2935	2935	2935	0
69	20241218	202100	1069858565	2935	2935	2935	2935	0
70	20241218	202000	1069858565	2935	2935	2935	2935	0
71	20241218	201900	1069858565	2935	2935	2935	2935	0
72	20241218	201800	1069858565	2935	2935	2935	2935	0
73	20241218	201700	1069858565	2935	2935	2935	2935	0
74	20241218	201600	1069858565	2935	2935	2935	2935	0
75	20241218	201500	1069858565	2935	2935	2935	2935	0
76	20241218	201400	1069858565	2935	2935	2935	2935	0
77	20241218	201300	1069858565	2935	2935	2935	2935	0
78	20241218	201200	1069858565	2935	2935	2935	2935	0
79	20241218	201100	1069858565	2935	2935	2935	2935	0
80	20241218	201000	1069858565	2935	2935	2935	2935	0
81	20241218	200900	1069858565	2935	2935	2935	2935	0
82	20241218	200800	1069858565	2935	2935	2935	2935	0
83	20241218	200700	1069858565	2935	2935	2935	2935	0
84	20241218	200600	1069858565	2935	2935	2935	2935	0
85	20241218	200500	1069858565	2935	2935	2935	2935	0
86	20241218	200400	1069858565	2935	2935	2935	2935	0
87	20241218	200300	1069858565	2935	2935	2935	2935	0
88	20241218	200200	1069858565	2935	2935	2935	2935	0
89	20241218	200100	1069858565	2935	2935	2935	2935	0
90	20241218	200000	1069858565	2935	2935	2935	2935	0
91	20241218	195900	1069858565	2935	2935	2935	2935	0
92	20241218	195800	1069858565	2935	2935	2935	2935	2990
93	20241218	195700	1069858565	2935	2935	2935	2935	0
94	20241218	195600	1069858565	2935	2935	2935	2935	0
95	20241218	195500	1069858565	2935	2935	2935	2935	0
96	20241218	195400	1069858565	2935	2935	2935	2935	0
97	20241218	195300	1069858565	2935	2935	2935	2935	0
98	20241218	195200	1069858565	2935	2935	2935	2935	0
99	20241218	195100	1069858565	2935	2935	2935	2935	0
100	20241218	195000	1069858565	2935	2935	2935	2935	0
101	20241218	194900	1069858565	2935	2935	2935	2935	0
102	20241218	194800	1069858565	2935	2935	2935	2935	0
103	20241218	194700	1069858565	2935	2935	2935	2935	0
104	20241218	194600	1069858565	2935	2935	2935	2935	0
105	20241218	194500	1069858565	2935	2935	2935	2935	0
106	20241218	194400	1069858565	2935	2935	2935	2935	0
107	20241218	194300	1069858565	2935	2935	2935	2935	0
108	20241218	194200	1069858565	2935	2935	2935	2935	0
109	20241218	194100	1069858565	2935	2935	2935	2935	0
110	20241218	194000	1069858565	2935	2935	2935	2935	0
111	20241218	193900	1069858565	2935	2935	2935	2935	0
112	20241218	193800	1069858565	2935	2935	2935	2935	0
113	20241218	193700	1069858565	2935	2935	2935	2935	0
114	20241218	193600	1069858565	2935	2935	2935	2935	0
115	20241218	193500	1069858565	2935	2935	2935	2935	0
116	20241218	193400	1069858565	2935	2935	2935	2935	0
117	20241218	193300	1069858565	2935	2935	2935	2935	0
118	20241218	193200	1069858565	2935	2935	2935	2935	0
119	20241218	193100	1069858565	2935	2935	2935	2935	0
120	20241218	193000	1069858565	2935	2935	2935	2935	0
121	20241218	192900	1069858565	2935	2935	2935	2935	0
122	20241218	192800	1069858565	2935	2935	2935	2935	2990
123	20241218	192700	1069858565	2935	2935	2935	2935	0
124	20241218	192600	1069858565	2935	2935	2935	2935	0
125	20241218	192500	1069858565	2935	2935	2935	2935	0
126	20241218	192400	1069858565	2935	2935	2935	2935	0
127	20241218	192300	1069858565	2935	2935	2935	2935	0
128	20241218	192200	1069858565	2935	2935	2935	2935	0
129	20241218	192100	1069858565	2935	2935	2935	2935	0
130	20241218	192000	1069858565	2935	2935	2935	2935	0
131	20241218	191900	1069858565	2935	2935	2935	2935	0
132	20241218	191800	1069858565	2935	2935	2935	2935	0
133	20241218	191700	1069858565	2935	2935	2935	2935	0
134	20241218	191600	1069858565	2935	2935	2935	2935	0
135	20241218	191500	1069858565	2935	2935	2935	2935	0
136	20241218	191400	1069858565	2935	2935	2935	2935	0
137	20241218	191300	1069858565	2935	2935	2935	2935	0
138	20241218	191200	1069858565	2935	2935	2935	2935	0
139	20241218	191100	1069858565	2935	2935	2935	2935	0
140	20241218	191000	1069858565	2935	2935	2935	2935	0
141	20241218	190900	1069858565	2935	2935	2935	2935	0
142	20241218	190800	1069858565	2935	2935	2935	2935	0
143	20241218	190700	1069858565	2935	2935	2935	2935	0
144	20241218	190600	1069858565	2935	2935	2935	2935	0
145	20241218	190500	1069858565	2935	2935	2935	2935	0
146	20241218	190400	1069858565	2935	2935	2935	2935	0
147	20241218	190300	1069858565	2935	2935	2935	2935	0
148	20241218	190200	1069858565	2935	2935	2935	2935	0
149	20241218	190100	1069858565	2935	2935	2935	2935	0
150	20241218	190000	1069858565	2935	2935	2935	2935	0
151	20241218	185900	1069858565	2935	2935	2935	2935	0
152	20241218	185800	1069858565	2935	2935	2935	2935	2990
153	20241218	185700	1069858565	2935	2935	2935	2935	0
154	20241218	185600	1069858565	2935	2935	2935	2935	0
155	20241218	185500	1069858565	2935	2935	2935	2935	0
156	20241218	185400	1069858565	2935	2935	2935	2935	0
157	20241218	185300	1069858565	2935	2935	2935	2935	0
158	20241218	185200	1069858565	2935	2935	2935	2935	0
159	20241218	185100	1069858565	2935	2935	2935	2935	0
160	20241218	185000	1069858565	2935	2935	2935	2935	0
161	20241218	184900	1069858565	2935	2935	2935	2935	0
162	20241218	184800	1069858565	2935	2935	2935	2935	0
163	20241218	184700	1069858565	2935	2935	2935	2935	0
164	20241218	184600	1069858565	2935	2935	2935	2935	0
165	20241218	184500	1069858565	2935	2935	2935	2935	0
166	20241218	184400	1069858565	2935	2935	2935	2935	0
167	20241218	184300	1069858565	2935	2935	2935	2935	0
168	20241218	184200	1069858565	2935	2935	2935	2935	0
169	20241218	184100	1069858565	2935	2935	2935	2935	0
170	20241218	184000	1069858565	2935	2935	2935	2935	0
171	20241218	183900	1069858565	2935	2935	2935	2935	0
172	20241218	183800	1069858565	2935	2935	2935	2935	0
173	20241218	183700	1069858565	2935	2935	2935	2935	0
174	20241218	183600	1069858565	2935	2935	2935	2935	0
175	20241218	183500	1069858565	2935	2935	2935	2935	0
176	20241218	183400	1069858565	2935	2935	2935	2935	0
177	20241218	183300	1069858565	2935	2935	2935	2935	0
178	20241218	183200	1069858565	2935	2935	2935	2935	0
179	20241218	183100	1069858565	2935	2935	2935	2935	0
180	20241218	183000	1069858565	2935	2935	2935	2935	0
181	20241218	182900	1069858565	2935	2935	2935	2935	0
182	20241218	182800	1069858565	2935	2935	2935	2935	2990
183	20241218	182700	1069858565	2935	2935	2935	2935	0
184	20241218	182600	1069858565	2935	2935	2935	2935	0
185	20241218	182500	1069858565	2935	2935	2935	2935	0
186	20241218	182400	1069858565	2935	2935	2935	2935	0
187	20241218	182300	1069858565	2935	2935	2935	2935	0
188	20241218	182200	1069858565	2935	2935	2935	2935	0
189	20241218	182100	1069858565	2935	2935	2935	2935	0
190	20241218	182000	1069858565	2935	2935	2935	2935	0
191	20241218	181900	1069858565	2935	2935	2935	2935	0
192	20241218	181800	1069858565	2935	2935	2935	2935	0
193	20241218	181700	1069858565	2935	2935	2935	2935	0
194	20241218	181600	1069858565	2935	2935	2935	2935	0
195	20241218	181500	1069858565	2935	2935	2935	2935	0
196	20241218	181400	1069858565	2935	2935	2935	2935	0
197	20241218	181300	1069858565	2935	2935	2935	2935	0
198	20241218	181200	1069858565	2935	2935	2935	2935	0
199	20241218	181100	1069858565	2935	2935	2935	2935	0
200	20241218	181000	1069858565	2935	2935	2935	2935	0
201	20241218	180900	1069858565	2935	2935	2935	2935	0
202	20241218	180800	1069858565	2935	2935	2935	2935	0
203	20241218	180700	1069858565	2935	2935	2935	2935	0
204	20241218	180600	1069858565	2935	2935	2935	2935	0
205	20241218	180500	1069858565	2935	2935	2935	2935	0
206	20241218	180400	1069858565	2935	2935	2935	2935	0
207	20241218	180300	1069858565	2935	2935	2935	2935	0
208	20241218	180200	1069858565	2935	2935	2935	2935	0
209	20241218	180100	1069858565	2935	2935	2935	2935	0
210	20241218	180000	1069858565	2935	2935	2935	2935	0
211	20241218	175900	1069858565	2935	2935	2935	2935	0
212	20241218	175800	1069858565	2935	2935	2935	2935	2990
213	20241218	175700	1069858565	2935	2935	2935	2935	0
214	20241218	175600	1069858565	2935	2935	2935	2935	0
215	20241218	175500	1069858565	2935	2935	2935	2935	0
216	20241218	175400	1069858565	2935	2935	2935	2935	0
217	20241218	175300	1069858565	2935	2935	2935	2935	0
218	20241218	175200	1069858565	2935	2935	2935	2935	0
219	20241218	175100	1069858565	2935	2935	2935	2935	0
220	20241218	175000	1069858565	2935	2935	2935	2935	0
221	20241218	174900	1069858565	2935	2935	2935	2935	0
222	20241218	174800	1069858565	2935	2935	2935	2935	0
223	20241218	174700	1069858565	2935	2935	2935	2935	0
224	20241218	174600	1069858565	2935	2935	2935	2935	0
225	20241218	174500	1069858565	2935	2935	2935	2935	0
226	20241218	174400	1069858565	2935	2935	2935	2935	0
227	20241218	174300	1069858565	2935	2935	2935	2935	0
228	20241218	174200	1069858565	2935	2935	2935	2935	0
229	20241218	174100	1069858565	2935	2935	2935	2935	0
230	20241218	174000	1069858565	2935	2935	2935	2935	0
231	20241218	173900	1069858565	2935	2935	2935	2935	0
232	20241218	173800	1069858565	2935	2935	2935	2935	0
233	20241218	173700	1069858565	2935	2935	2935	2935	0
234	20241218	173600	1069858565	2935	2935	2935	2935	0
235	20241218	173500	1069858565	2935	2935	2935	2935	0
236	20241218	173400	1069858565	2935	2935	2935	2935	0
237	20241218	173300	1069858565	2935	2935	2935	2935	0
238	20241218	173200	1069858565	2935	2935	2935	2935	0
239	20241218	173100	1069858565	2935	2935	2935	2935	0
240	20241218	173000	1069858565	2935	2935	2935	2935	0
241	20241218	172900	1069858565	2935	2935	2935	2935	0
242	20241218	172800	1069858565	2935	2935	2935	2935	2990
243	20241218	172700	1069858565	2935	2935	2935	2935	0
244	20241218	172600	1069858565	2935	2935	2935	2935	0
245	20241218	172500	1069858565	2935	2935	2935	2935	0
246	20241218	172400	1069858565	2935	2935	2935	2935	0
247	20241218	172300	1069858565	2935	2935	2935	2935	0
248	20241218	172200	1069858565	2935	2935	2935	2935	0
249	20241218	172100	1069858565	2935	2935	2935	2935	0
250	20241218	172000	1069858565	2935	2935	2935	2935	0
251	20241218	171900	1069858565	2935	2935	2935	2935	0
252	20241218	171800	1069858565	2935	2935	2935	2935	0
253	20241218	171700	1069858565	2935	2935	2935	2935	0
254	20241218	171600	1069858565	2935	2935	2935	2935	0
255	20241218	171500	1069858565	2935	2935	2935	2935	0
256	20241218	171400	1069858565	2935	2935	2935	2935	0
257	20241218	171300	1069858565	2935	2935	2935	2935	0
258	20241218	171200	1069858565	2935	2935	2935	2935	0
259	20241218	171100	1069858565	2935	2935	2935	2935	0
260	20241218	171000	1069858565	2935	2935	2935	2935	0
261	20241218	170900	1069858565	2935	2935	2935	2935	0
262	20241218	170800	1069858565	2935	2935	2935	2935	0
263	20241218	170700	1069858565	2935	2935	2935	2935	0
264	20241218	170600	1069858565	2935	2935	2935	2935	0
265	20241218	170500	1069858565	2935	2935	2935	2935	0
266	20241218	170400	1069858565	2935	2935	2935	2935	0
267	20241218	170300	1069858565	2935	2935	2935	2935	0
268	20241218	170200	1069858565	2935	2935	2935	2935	0
269	20241218	170100	1069858565	2935	2935	2935	2935	0
270	20241218	170000	1069858565	2935	2935	2935	2935	0
271	20241218	165900	1069858565	2935	2935	2935	2935	0
272	20241218	165800	1069858565	2935	2935	2935	2935	2990
273	20241218	165700	1069858565	2935	2935	2935	2935	0
274	20241218	165600	1069858565	2935	2935	2935	2935	0
275	20241218	165500	1069858565	2935	2935	2935	2935	0
276	20241218	165400	1069858565	2935	2935	2935	2935	0
277	20241218	165300	1069858565	2935	2935	2935	2935	0
278	20241218	165200	1069858565	2935	2935	2935	2935	0
279	20241218	165100	1069858565	2935	2935	2935	2935	0
280	20241218	165000	1069858565	2935	2935	2935	2935	0
281	20241218	164900	1069858565	2935	2935	2935	2935	0
282	20241218	164800	1069858565	2935	2935	2935	2935	0
283	20241218	164700	1069858565	2935	2935	2935	2935	0
284	20241218	164600	1069858565	2935	2935	2935	2935	0
285	20241218	164500	1069858565	2935	2935	2935	2935	0
286	20241218	164400	1069858565	2935	2935	2935	2935	0
287	20241218	164300	1069858565	2935	2935	2935	2935	0
288	20241218	164200	1069858565	2935	2935	2935	2935	0
289	20241218	164100	1069858565	2935	2935	2935	2935	0
290	20241218	164000	1069858565	2935	2935	2935	2935	0
291	20241218	163900	1069858565	2935	2935	2935	2935	0
292	20241218	163800	1069858565	2935	2935	2935	2935	0
293	20241218	163700	1069858565	2935	2935	2935	2935	0
294	20241218	163600	1069858565	2935	2935	2935	2935	0
295	20241218	163500	1069858565	2935	2935	2935	2935	0
296	20241218	163400	1069858565	2935	2935	2935	2935	0
297	20241218	163300	1069858565	2935	2935	2935	2935	0
298	20241218	163200	1069858565	2935	2935	2935	2935	0
299	20241218	163100	1069858565	2935	2935	2935	2935	0
300	20241218	163000	1069858565	2935	2935	2935	2935	0
301	20241218	162900	1069858565	2935	2935	2935	2935	0
302	20241218	162800	1069858565	2935	2935	2935	2935	2990
303	20241218	162700	1069858565	2935	2935	2935	2935	0
304	20241218	162600	1069858565	2935	2935	2935	2935	0
305	20241218	162500	1069858565	2935	2935	2935	2935	0
306	20241218	162400	1069858565	2935	2935	2935	2935	0
307	20241218	162300	1069858565	2935	2935	2935	2935	0
308	20241218	162200	1069858565	2935	2935	2935	2935	0
309	20241218	162100	1069858565	2935	2935	2935	2935	0
310	20241218	162000	1069858565	2935	2935	2935	2935	0
311	20241218	161900	1069858565	2935	2935	2935	2935	0
312	20241218	161800	1069858565	2935	2935	2935	2935	0
313	20241218	161700	1069858565	2935	2935	2935	2935	0
314	20241218	161600	1069858565	2935	2935	2935	2935	0
315	20241218	161500	1069858565	2935	2935	2935	2935	0
316	20241218	161400	1069858565	2935	2935	2935	2935	0
317	20241218	161300	1069858565	2935	2935	2935	2935	0
318	20241218	161200	1069858565	2935	2935	2935	2935	0
319	20241218	161100	1069858565	2935	2935	2935	2935	0
320	20241218	161000	1069858565	2935	2935	2935	2935	0
321	20241218	160900	1069858565	2935	2935	2935	2935	0
322	20241218	160800	1069858565	2935	2935	2935	2935	0
323	20241218	160700	1069858565	2935	2935	2935	2935	0
324	20241218	160600	1069858565	2935	2935	2935	2935	0
325	20241218	160500	1069858565	2935	2935	2935	2935	0
326	20241218	160400	1069858565	2935	2935	2935	2935	0
327	20241218	160300	1069858565	2935	2935	2935	2935	0
328	20241218	160200	1069858565	2935	2935	2935	2935	0
329	20241218	160100	1069858565	2935	2935	2935	2935	0
330	20241218	160000	1069858565	2935	2935	2935	2935	0
331	20241218	155900	1069858565	2935	2935	2935	2935	0
332	20241218	155800	1069858565	2935	2935	2935	2935	2990
333	20241218	155700	1069858565	2935	2935	2935	2935	0
334	20241218	155600	1069858565	2935	2935	2935	2935	0
335	20241218	155500	1069858565	2935	2935	2935	2935	0
336	20241218	155400	1069858565	2935	2935	2935	2935	0
337	20241218	155300	1069858565	2935	2935	2935	2935	0
338	20241218	155200	1069858565	2935	2935	2935	2935	0
339	20241218	155100	1069858565	2935	2935	2935	2935	0
340	20241218	155000	1069858565	2935	2935	2935	2935	0
341	20241218	154900	1069858565	2935	2935	2935	2935	0
342	20241218	154800	1069858565	2935	2935	2935	2935	0
343	20241218	154700	1069858565	2935	2935	2935	2935	0
344	20241218	154600	1069858565	2935	2935	2935	2935	0
345	20241218	154500	1069858565	2935	2935	2935	2935	0
346	20241218	154400	1069858565	2935	2935	2935	2935	0
347	20241218	154300	1069858565	2935	2935	2935	2935	0
348	20241218	154200	1069858565	2935	2935	2935	2935	0
349	20241218	154100	1069858565	2935	2935	2935	2935	0
350	20241218	154000	1069858565	2935	2935	2935	2935	0
351	20241218	153900	1069858565	2935	2935	2935	2935	0
352	20241218	153800	1069858565	2935	2935	2935	2935	0
353	20241218	153700	1069858565	2935	2935	2935	2935	0
354	20241218	153600	1069858565	2935	2935	2935	2935	0
355	20241218	153500	1069858565	2935	2935	2935	2935	0
356	20241218	153400	1069858565	2935	2935	2935	2935	0
357	20241218	153300	1069858565	2935	2935	2935	2935	0
358	20241218	153200	1069858565	2935	2935	2935	2935	0
359	20241218	153100	1069858565	2935	2935	2935	2935	0
360	20241218	153000	1069858565	2935	2935	2935	2935	2990
361	20241218	152900	1061082915	2910	2910	2910	2910	0
362	20241218	152800	1061082915	2910	2910	2910	2910	0
363	20241218	152700	1061082915	2910	2910	2910	2910	0
364	20241218	152600	1061082915	2910	2910	2910	2910	0
365	20241218	152500	1061082915	2910	2910	2910	2910	0
366	20241218	152400	1061082915	2910	2910	2910	2910	0
367	20241218	152300	1061082915	2910	2910	2910	2910	0
368	20241218	152200	1061082915	2910	2910	2910	2910	0
369	20241218	152100	1061082915	2910	2910	2910	2910	0
370	20241218	152000	1061082915	2910	2910	2910	2910	0
371	20241218	151900	1061082915	2910	2920	2920	2910	862
372	20241218	151800	1058572505	2915	2930	2935	2915	936
373	20241218	151700	1055834735	2915	2925	2925	2915	794
374	20241218	151600	1053515530	2915	2920	2925	2915	793
375	20241218	151500	1051200460	2920	2925	2925	2920	853
376	20241218	151400	1048707025	2925	2915	2925	2915	928
377	20241218	151300	1045996390	2925	2925	2925	2915	1221
378	20241218	151200	1042430630	2915	2920	2925	2915	2145
379	20241218	151100	1036166760	2910	2930	2930	2910	1105
380	20241218	151000	1032932035	2930	2925	2930	2920	868
381	20241218	150900	1030392350	2925	2930	2930	2920	1612
382	20241218	150800	1025674490	2925	2930	2930	2925	482
383	20241218	150700	1024263725	2930	2940	2940	2925	1077
384	20241218	150600	1021101385	2940	2940	2940	2940	506
385	20241218	150500	1019613745	2940	2925	2940	2925	234
386	20241218	150400	1018926550	2940	2940	2940	2925	700
387	20241218	150300	1016869560	2940	2940	2940	2930	500
388	20241218	150200	1015402550	2950	2945	2950	2930	1006
389	20241218	150100	1012440365	2945	2945	2945	2940	335
390	20241218	150000	1011453825	2950	2940	2950	2935	3666
391	20241218	145900	1000658100	2945	2945	2945	2945	805
392	20241218	145800	998287375	2945	2940	2945	2935	1235
393	20241218	145700	994654995	2935	2940	2940	2935	488
394	20241218	145600	993222255	2940	2940	2940	2935	990
395	20241218	145500	990311675	2940	2935	2940	2935	608
396	20241218	145400	988524865	2930	2940	2940	2930	357
397	20241218	145300	987476750	2940	2935	2940	2935	500
398	20241218	145200	986008790	2935	2935	2935	2930	629
399	20241218	145100	984162740	2935	2935	2935	2925	639
400	20241218	145000	982288430	2935	2930	2935	2925	661
401	20241218	144900	980351075	2925	2935	2935	2925	665
402	20241218	144800	978400980	2935	2940	2940	2930	1289
403	20241218	144700	974615315	2945	2945	2945	2940	1137
404	20241218	144600	971269460	2945	2945	2945	2945	31
405	20241218	144500	971178165	2945	2945	2945	2930	1210
406	20241218	144400	967617235	2940	2935	2945	2935	1940
407	20241218	144300	961913265	2930	2935	2940	2930	477
408	20241218	144200	960513000	2940	2940	2940	2935	1274
409	20241218	144100	956768150	2940	2945	2945	2940	686
410	20241218	144000	954748670	2945	2940	2945	2940	684
411	20241218	143900	952734710	2940	2935	2945	2935	365
412	20241218	143800	951662180	2935	2940	2940	2930	1140
413	20241218	143700	948310955	2940	2935	2940	2935	738
414	20241218	143600	946143505	2935	2930	2935	2930	504
415	20241218	143500	944665180	2930	2935	2935	2925	385
416	20241218	143400	943536655	2935	2935	2935	2930	988
417	20241218	143300	940636945	2935	2930	2935	2930	400
418	20241218	143200	939464460	2930	2925	2935	2925	451
419	20241218	143100	938144160	2935	2930	2935	2930	1544
420	20241218	143000	933613815	2930	2935	2935	2925	207
421	20241218	142900	933007330	2940	2935	2940	2935	1707
422	20241218	142800	927992865	2930	2940	2940	2930	3266
423	20241218	142700	918410145	2940	2940	2940	2935	692
424	20241218	142600	916376140	2935	2935	2945	2935	943
425	20241218	142500	913600865	2935	2940	2950	2935	1721
426	20241218	142400	908538690	2945	2945	2945	2935	464
427	20241218	142300	907173595	2940	2945	2945	2935	998
428	20241218	142200	904235805	2940	2940	2950	2940	1405
429	20241218	142100	900098005	2935	2945	2945	2935	398
430	20241218	142000	898926280	2945	2945	2950	2940	1273
431	20241218	141900	895176855	2945	2945	2945	2940	1619
432	20241218	141800	890413580	2950	2945	2950	2935	2256
433	20241218	141700	883765310	2945	2945	2945	2935	725
434	20241218	141600	881632655	2940	2950	2950	2935	379
435	20241218	141500	880515005	2945	2940	2945	2940	1122
436	20241218	141400	877212045	2945	2945	2945	2940	885
437	20241218	141300	874606970	2945	2940	2945	2940	345
438	20241218	141200	873592210	2945	2945	2945	2935	1139
439	20241218	141100	870240545	2940	2945	2945	2940	554
440	20241218	141000	868609155	2945	2940	2945	2935	316
441	20241218	140900	867679600	2945	2940	2945	2935	2677
442	20241218	140800	859807085	2945	2940	2945	2935	795
443	20241218	140700	857469225	2945	2940	2945	2940	610
444	20241218	140600	855673105	2940	2945	2945	2935	1222
445	20241218	140500	852075815	2945	2945	2945	2935	865
446	20241218	140400	849529855	2940	2940	2945	2935	1604
447	20241218	140300	844815145	2935	2945	2945	2935	713
448	20241218	140200	842716320	2940	2940	2950	2940	464
449	20241218	140100	841350155	2950	2940	2950	2935	1334
450	20241218	140000	837424140	2935	2950	2950	2935	987
451	20241218	135900	834517245	2950	2945	2950	2940	986
452	20241218	135800	831614415	2950	2945	2950	2945	875
453	20241218	135700	829035465	2945	2950	2950	2940	796
454	20241218	135600	826688215	2945	2950	2950	2945	803
455	20241218	135500	824319655	2950	2945	2950	2945	524
456	20241218	135400	822774090	2950	2945	2950	2940	1348
457	20241218	135300	818800275	2940	2945	2945	2940	337
458	20241218	135200	817807945	2945	2945	2945	2940	801
459	20241218	135100	815449160	2940	2940	2945	2940	801
460	20241218	135000	813093305	2945	2945	2945	2940	1063
461	20241218	134900	809963195	2940	2945	2945	2940	985
462	20241218	134800	807064055	2945	2940	2945	2940	552
463	20241218	134700	805439715	2940	2945	2945	2940	708
464	20241218	134600	803355580	2940	2945	2945	2940	1512
465	20241218	134500	798905220	2945	2945	2945	2940	772
466	20241218	134400	796632730	2940	2940	2945	2940	492
467	20241218	134300	795184855	2945	2945	2945	2940	1488
468	20241218	134200	790803480	2945	2945	2945	2940	989
469	20241218	134100	787891010	2940	2940	2945	2940	2249
470	20241218	134000	781269060	2940	2945	2945	2940	130
471	20241218	133900	780886400	2945	2945	2945	2940	1011
472	20241218	133800	777909205	2945	2945	2945	2940	817
473	20241218	133700	775504135	2945	2940	2945	2940	618
474	20241218	133600	773684260	2945	2945	2945	2940	1021
475	20241218	133500	770677505	2940	2945	2950	2935	744
476	20241218	133400	768484530	2950	2945	2950	2935	1373
477	20241218	133300	764441960	2950	2950	2950	2945	575
478	20241218	133200	762745845	2950	2950	2950	2945	818
479	20241218	133100	760332805	2945	2945	2950	2945	588
480	20241218	133000	758599535	2940	2950	2950	2940	1013
481	20241218	132900	755613930	2945	2950	2950	2945	140
482	20241218	132800	755201090	2950	2945	2950	2935	669
483	20241218	132700	753227850	2950	2950	2950	2950	706
484	20241218	132600	751145150	2945	2950	2950	2945	255
485	20241218	132500	750393260	2950	2945	2950	2945	508
486	20241218	132400	748895780	2945	2945	2945	2935	163
487	20241218	132300	748416420	2950	2945	2950	2945	1013
488	20241218	132200	745428640	2940	2945	2950	2935	2177
489	20241218	132100	739035130	2930	2945	2950	2930	924
490	20241218	132000	736313495	2945	2945	2945	2940	496
491	20241218	131900	734852970	2940	2940	2940	2930	685
492	20241218	131800	732840700	2945	2945	2945	2945	183
493	20241218	131700	732301765	2940	2945	2945	2940	1686
494	20241218	131600	727336910	2935	2945	2945	2935	664
495	20241218	131500	725384185	2935	2940	2945	2935	998
496	20241218	131400	722449835	2940	2940	2945	2940	583
497	20241218	131300	720733080	2940	2945	2945	2940	216
498	20241218	131200	720097125	2940	2955	2955	2940	940
499	20241218	131100	717323935	2950	2945	2955	2945	384
500	20241218	131000	716190810	2950	2940	2950	2940	877
501	20241218	130900	713606530	2945	2945	2950	2940	512
502	20241218	130800	712098400	2950	2950	2950	2945	666
503	20241218	130700	710133890	2945	2950	2950	2945	192
504	20241218	130600	709567890	2950	2950	2950	2940	950
505	20241218	130500	706766825	2950	2945	2955	2940	629
506	20241218	130400	704910815	2945	2945	2945	2940	91
507	20241218	130300	704643095	2950	2950	2950	2940	846
508	20241218	130200	702148965	2950	2950	2950	2945	866
509	20241218	130100	699595105	2950	2945	2950	2945	404
510	20241218	130000	698403720	2945	2945	2950	2940	391
511	20241218	125900	697251420	2950	2945	2950	2945	738
512	20241218	125800	695076300	2945	2945	2945	2945	334
513	20241218	125700	694092670	2945	2940	2945	2940	789
514	20241218	125600	691770050	2940	2945	2950	2940	269
515	20241218	125500	690977740	2950	2950	2950	2945	1065
516	20241218	125400	687836060	2950	2940	2950	2940	559
517	20241218	125300	686188580	2940	2945	2945	2940	1195
518	20241218	125200	682670635	2950	2950	2950	2950	461
519	20241218	125100	681310685	2935	2950	2950	2935	595
520	20241218	125000	679558050	2940	2950	2950	2940	895
521	20241218	124900	676918920	2945	2950	2950	2945	410
522	20241218	124800	675709840	2945	2950	2950	2945	825
523	20241218	124700	673276160	2945	2945	2950	2935	443
524	20241218	124600	671972040	2945	2950	2950	2935	2158
525	20241218	124500	665615950	2950	2950	2950	2945	455
526	20241218	124400	664273805	2945	2950	2950	2945	910
527	20241218	124300	661590220	2945	2945	2950	2945	928
528	20241218	124200	658856800	2945	2945	2945	2940	348
529	20241218	124100	657832660	2940	2940	2945	2940	3713
530	20241218	124000	646898855	2945	2945	2945	2945	955
531	20241218	123900	644086380	2945	2940	2945	2940	353
532	20241218	123800	643046805	2935	2940	2945	2935	615
533	20241218	123700	641236985	2945	2945	2945	2935	846
534	20241218	123600	638746455	2945	2945	2945	2935	679
535	20241218	123500	636747240	2940	2940	2945	2940	378
536	20241218	123400	635634575	2940	2940	2945	2935	482
537	20241218	123300	634216155	2940	2940	2940	2935	794
538	20241218	123200	631881880	2935	2940	2945	2935	857
539	20241218	123100	629361320	2935	2935	2940	2935	296
540	20241218	123000	628492000	2940	2940	2940	2940	506
541	20241218	122900	627004360	2935	2935	2940	2935	564
542	20241218	122800	625348560	2935	2930	2935	2930	528
543	20241218	122700	623799815	2935	2940	2940	2935	1057
544	20241218	122600	620696495	2940	2935	2945	2935	1061
545	20241218	122500	617576115	2940	2940	2940	2935	693
546	20241218	122400	615539575	2940	2940	2940	2940	396
547	20241218	122300	614375335	2935	2940	2940	2935	359
548	20241218	122200	613320070	2940	2940	2940	2935	1015
549	20241218	122100	610336760	2940	2940	2940	2935	573
550	20241218	122000	608652210	2935	2940	2940	2935	132
551	20241218	121900	608264330	2940	2935	2940	2930	924
552	20241218	121800	605549595	2930	2940	2940	2930	849
553	20241218	121700	603056605	2935	2940	2940	2935	826
554	20241218	121600	600628295	2940	2940	2940	2935	547
555	20241218	121500	599020185	2935	2940	2940	2935	762
556	20241218	121400	596780695	2935	2940	2940	2935	689
557	20241218	121300	594755155	2940	2935	2940	2935	744
558	20241218	121200	592569945	2935	2940	2940	2935	493
559	20241218	121100	591121390	2940	2935	2940	2935	865
560	20241218	121000	588578485	2940	2940	2940	2940	530
561	20241218	120900	587020285	2940	2940	2940	2935	341
562	20241218	120800	586018535	2935	2935	2940	2935	646
563	20241218	120700	584119935	2940	2940	2940	2935	872
564	20241218	120600	581556365	2935	2935	2940	2930	402
565	20241218	120500	580376055	2935	2935	2935	2935	773
566	20241218	120400	578107300	2935	2935	2935	2935	700
567	20241218	120300	576052800	2935	2930	2935	2930	895
568	20241218	120200	573426840	2930	2935	2935	2930	434
569	20241218	120100	572153170	2935	2930	2935	2930	426
570	20241218	120000	570902930	2930	2930	2935	2930	972
571	20241218	115900	568050965	2930	2935	2935	2930	771
572	20241218	115800	565788765	2930	2940	2940	2930	270
573	20241218	115700	564996075	2940	2940	2940	2940	530
574	20241218	115600	563437875	2935	2940	2940	2935	1255
575	20241218	115500	559749090	2935	2935	2940	2935	116
576	20241218	115400	559408175	2940	2940	2940	2940	515
577	20241218	115300	557894075	2940	2940	2940	2935	850
578	20241218	115200	555396055	2935	2935	2935	2935	841
579	20241218	115100	552927720	2935	2935	2935	2930	410
580	20241218	115000	551724450	2930	2935	2935	2930	702
581	20241218	114900	549665065	2935	2935	2940	2930	1260
582	20241218	114800	545964730	2935	2930	2940	2930	1782
583	20241218	114700	540734695	2930	2930	2935	2930	275
584	20241218	114600	539928485	2935	2940	2940	2930	1285
585	20241218	114500	536155220	2935	2940	2940	2930	1220
586	20241218	114400	532570455	2935	2935	2940	2935	1400
587	20241218	114300	528461000	2940	2940	2940	2935	709
588	20241218	114200	526376685	2935	2940	2940	2935	614
589	20241218	114100	524571595	2935	2940	2940	2930	553
590	20241218	114000	522948510	2940	2935	2940	2935	272
591	20241218	113900	522149155	2930	2940	2940	2930	441
592	20241218	113800	520853555	2935	2935	2940	2935	1000
593	20241218	113700	517913755	2930	2940	2940	2930	745
594	20241218	113600	515724730	2935	2940	2940	2930	570
595	20241218	113500	514050365	2935	2935	2935	2935	161
596	20241218	113400	513577830	2930	2935	2940	2930	1045
597	20241218	113300	510508605	2935	2935	2935	2930	586
598	20241218	113200	508790160	2930	2935	2935	2930	582
599	20241218	113100	507082115	2935	2935	2935	2930	811
600	20241218	113000	504702620	2935	2935	2935	2930	631
601	20241218	112900	502850780	2935	2935	2935	2930	317
602	20241218	112800	501920505	2935	2935	2935	2930	600
603	20241218	112700	500160445	2935	2935	2935	2935	1142
604	20241218	112600	496808675	2935	2935	2935	2930	528
605	20241218	112500	495259115	2935	2935	2935	2930	692
606	20241218	112400	493229495	2935	2935	2935	2930	338
607	20241218	112300	492237530	2930	2935	2935	2930	1605
608	20241218	112200	487529680	2935	2930	2935	2930	387
609	20241218	112100	486395310	2930	2935	2935	2930	550
610	20241218	112000	484781140	2935	2930	2935	2930	336
611	20241218	111900	483796095	2930	2930	2930	2920	582
612	20241218	111800	482091950	2930	2935	2935	2930	651
613	20241218	111700	480182525	2935	2935	2935	2930	275
614	20241218	111600	479375525	2935	2925	2935	2925	936
615	20241218	111500	476631485	2925	2925	2925	2920	561
616	20241218	111400	474991415	2920	2920	2925	2920	270
617	20241218	111300	474201870	2920	2930	2930	2920	1930
618	20241218	111200	468561250	2925	2930	2935	2925	912
619	20241218	111100	465888010	2925	2925	2930	2925	185
620	20241218	111000	465346425	2930	2925	2930	2925	611
621	20241218	110900	463556470	2925	2930	2930	2920	688
622	20241218	110800	461541940	2930	2925	2930	2925	596
623	20241218	110700	459795865	2930	2920	2930	2920	511
624	20241218	110600	458300090	2925	2925	2925	2920	468
625	20241218	110500	456931555	2925	2930	2930	2925	1193
626	20241218	110400	453436655	2930	2920	2930	2915	1446
627	20241218	110300	449212480	2925	2925	2925	2920	437
628	20241218	110200	447934425	2925	2930	2930	2920	503
629	20241218	110100	446463105	2930	2935	2935	2925	1219
630	20241218	110000	442890765	2935	2935	2935	2930	412
631	20241218	105900	441682685	2930	2935	2935	2930	746
632	20241218	105800	439494170	2935	2930	2935	2920	193
633	20241218	105700	438928600	2935	2925	2935	2920	813
634	20241218	105600	436544055	2925	2930	2930	2920	674
635	20241218	105500	434569615	2925	2930	2930	2925	335
636	20241218	105400	433588670	2930	2930	2930	2925	981
637	20241218	105300	430714460	2925	2935	2935	2925	517
638	20241218	105200	429199510	2925	2930	2930	2925	501
639	20241218	105100	427731915	2930	2925	2930	2925	333
640	20241218	105000	426756460	2925	2930	2930	2925	1243
641	20241218	104900	423115695	2930	2930	2930	2925	786
642	20241218	104800	420812950	2930	2925	2930	2925	604
643	20241218	104700	419043635	2925	2930	2930	2925	1311
644	20241218	104600	415203645	2925	2925	2925	2925	835
645	20241218	104500	412761270	2920	2920	2925	2920	620
646	20241218	104400	410948210	2925	2920	2925	2920	413
647	20241218	104300	409741335	2925	2925	2925	2920	1046
648	20241218	104200	406682030	2925	2925	2925	2920	424
649	20241218	104100	405442135	2920	2915	2925	2915	461
650	20241218	104000	404095355	2915	2920	2925	2915	602
651	20241218	103900	402337010	2925	2920	2925	2920	1098
652	20241218	103800	399125595	2920	2925	2925	2920	189
653	20241218	103700	398572900	2925	2920	2925	2920	1071
654	20241218	103600	395443040	2915	2920	2925	2915	1184
655	20241218	103500	391984015	2915	2925	2925	2915	2561
656	20241218	103400	384502895	2930	2930	2935	2925	835
657	20241218	103300	382056555	2930	2925	2930	2925	215
658	20241218	103200	381427220	2925	2930	2935	2925	3505
659	20241218	103100	371155980	2930	2930	2935	2925	522
660	20241218	103000	369625055	2935	2930	2935	2925	849
661	20241218	102900	367136605	2930	2935	2935	2930	649
662	20241218	102800	365233515	2930	2935	2935	2925	953
663	20241218	102700	362439285	2930	2930	2935	2925	3836
664	20241218	102600	351199750	2925	2930	2930	2925	383
665	20241218	102500	350077845	2925	2925	2925	2915	3698
666	20241218	102400	339262825	2915	2920	2925	2910	1256
667	20241218	102300	335595465	2915	2915	2920	2915	569
668	20241218	102200	333934270	2920	2915	2920	2915	168
669	20241218	102100	333444090	2920	2915	2920	2910	1308
670	20241218	102000	329630500	2920	2915	2920	2915	449
671	20241218	101900	328319725	2920	2920	2920	2910	519
672	20241218	101800	326806090	2915	2915	2920	2915	641
673	20241218	101700	324936120	2910	2920	2920	2910	1546
674	20241218	101600	320425530	2920	2910	2920	2910	8572
675	20241218	101500	295459280	2910	2905	2910	2905	540
676	20241218	101400	293889045	2910	2910	2910	2905	1137
677	20241218	101300	290580610	2905	2905	2910	2900	698
678	20241218	101200	288553050	2905	2900	2905	2900	725
679	20241218	101100	286448020	2905	2900	2905	2895	198
680	20241218	101000	285873590	2905	2895	2905	2895	1014
681	20241218	100900	282928640	2895	2905	2905	2890	332
682	20241218	100800	281966050	2900	2905	2905	2900	385
683	20241218	100700	280847945	2905	2905	2905	2900	567
684	20241218	100600	279201135	2905	2900	2905	2895	1534
685	20241218	100500	274749230	2900	2905	2905	2900	379
686	20241218	100400	273648530	2900	2900	2900	2895	1056
687	20241218	100300	270586370	2900	2895	2900	2895	995
688	20241218	100200	267701480	2890	2895	2900	2890	449
689	20241218	100100	266402070	2900	2890	2900	2890	504
690	20241218	100000	264941625	2890	2895	2895	2890	118
691	20241218	095900	264600150	2895	2890	2900	2890	2689
692	20241218	095800	256810685	2890	2895	2895	2890	494
693	20241218	095700	255381135	2895	2890	2895	2890	383
694	20241218	095600	254272660	2895	2895	2895	2890	759
695	20241218	095500	252075590	2895	2895	2895	2890	879
696	20241218	095400	249531120	2895	2895	2895	2890	593
697	20241218	095300	247814785	2900	2895	2900	2895	355
698	20241218	095200	246785805	2895	2895	2900	2890	1317
699	20241218	095100	242972600	2890	2900	2905	2890	2978
700	20241218	095000	234338765	2900	2905	2905	2900	1060
701	20241218	094900	231262100	2900	2900	2905	2900	994
702	20241218	094800	228379045	2905	2910	2910	2900	1461
703	20241218	094700	224135415	2905	2905	2910	2905	546
704	20241218	094600	222547815	2900	2905	2910	2900	3069
705	20241218	094500	213626075	2905	2905	2910	2900	1076
706	20241218	094400	210498760	2905	2905	2910	2905	1041
707	20241218	094300	207474200	2905	2895	2905	2890	14775
708	20241218	094200	164655290	2895	2885	2895	2885	5179
709	20241218	094100	149675115	2890	2885	2890	2885	2613
710	20241218	094000	142123610	2890	2885	2890	2885	300
711	20241218	093900	141257195	2885	2885	2890	2885	623
712	20241218	093800	139457240	2885	2890	2890	2885	468
713	20241218	093700	138105040	2890	2885	2890	2885	3149
714	20241218	093600	129015370	2885	2890	2890	2885	1582
715	20241218	093500	124446255	2890	2885	2890	2885	406
716	20241218	093400	123273505	2885	2885	2890	2885	623
717	20241218	093300	121473410	2890	2880	2890	2880	702
718	20241218	093200	119449045	2875	2885	2890	2875	506
719	20241218	093100	117987985	2890	2890	2890	2885	336
720	20241218	093000	117017020	2890	2885	2890	2880	1118
721	20241218	092900	113790045	2875	2885	2890	2875	372
722	20241218	092800	112716685	2890	2890	2890	2885	743
723	20241218	092700	110570060	2890	2885	2890	2885	664
724	20241218	092600	108654115	2885	2885	2885	2880	1872
725	20241218	092500	103253810	2885	2885	2885	2880	1393
726	20241218	092400	99236050	2885	2880	2885	2880	140
727	20241218	092300	98832390	2885	2890	2890	2875	1157
728	20241218	092200	95493265	2885	2885	2885	2885	672
729	20241218	092100	93554545	2875	2880	2885	2870	3178
730	20241218	092000	84396800	2880	2870	2880	2865	419
731	20241218	091900	83192265	2865	2870	2880	2865	2684
732	20241218	091800	75478915	2865	2860	2865	2860	153
733	20241218	091700	75040810	2860	2860	2865	2855	2077
734	20241218	091600	69092140	2855	2845	2870	2845	2396
735	20241218	091500	62233005	2860	2840	2860	2835	970
736	20241218	091400	59470025	2840	2835	2840	2835	484
737	20241218	091300	58097870	2835	2840	2845	2835	792
738	20241218	091200	55848335	2840	2840	2845	2835	3524
739	20241218	091100	45839925	2840	2840	2845	2835	1593
740	20241218	091000	41317600	2840	2855	2855	2840	5181
741	20241218	090900	26553985	2850	2855	2855	2850	2357
742	20241218	090800	19826420	2855	2865	2865	2855	78
743	20241218	090700	19602970	2860	2870	2870	2860	1464
744	20241218	090600	15412690	2865	2855	2865	2855	171
745	20241218	090500	14923445	2855	2860	2865	2855	1054
746	20241218	090400	11906265	2860	2860	2860	2860	178
747	20241218	090300	11397185	2860	2855	2860	2855	68
748	20241218	090200	11203040	2855	2850	2855	2850	171
749	20241218	090100	10715180	2850	2845	2855	2845	2634
750	20241218	090000	3203300	2845	2850	2850	2835	1123