KissMeData/424960/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	214100	1164663300	9220	9220	9220	9220	2134
3	20241210	214000	1164663300	9220	9220	9220	9220	0
4	20241210	213900	1164663300	9220	9220	9220	9220	0
5	20241210	213800	1164663300	9220	9220	9220	9220	0
6	20241210	213700	1164663300	9220	9220	9220	9220	0
7	20241210	213600	1164663300	9220	9220	9220	9220	0
8	20241210	213500	1164663300	9220	9220	9220	9220	0
9	20241210	213400	1164663300	9220	9220	9220	9220	0
10	20241210	213300	1164663300	9220	9220	9220	9220	0
11	20241210	213200	1164663300	9220	9220	9220	9220	0
12	20241210	213100	1164663300	9220	9220	9220	9220	0
13	20241210	213000	1164663300	9220	9220	9220	9220	0
14	20241210	212900	1164663300	9220	9220	9220	9220	0
15	20241210	212800	1164663300	9220	9220	9220	9220	0
16	20241210	212700	1164663300	9220	9220	9220	9220	0
17	20241210	212600	1164663300	9220	9220	9220	9220	0
18	20241210	212500	1164663300	9220	9220	9220	9220	0
19	20241210	212400	1164663300	9220	9220	9220	9220	0
20	20241210	212300	1164663300	9220	9220	9220	9220	0
21	20241210	212200	1164663300	9220	9220	9220	9220	0
22	20241210	212100	1164663300	9220	9220	9220	9220	0
23	20241210	212000	1164663300	9220	9220	9220	9220	0
24	20241210	211900	1164663300	9220	9220	9220	9220	0
25	20241210	211800	1164663300	9220	9220	9220	9220	0
26	20241210	211700	1164663300	9220	9220	9220	9220	0
27	20241210	211600	1164663300	9220	9220	9220	9220	0
28	20241210	211500	1164663300	9220	9220	9220	9220	0
29	20241210	211400	1164663300	9220	9220	9220	9220	0
30	20241210	211300	1164663300	9220	9220	9220	9220	0
31	20241210	211200	1164663300	9220	9220	9220	9220	0
32	20241210	211100	1164663300	9220	9220	9220	9220	2134
33	20241210	211000	1164663300	9220	9220	9220	9220	0
34	20241210	210900	1164663300	9220	9220	9220	9220	0
35	20241210	210800	1164663300	9220	9220	9220	9220	0
36	20241210	210700	1164663300	9220	9220	9220	9220	0
37	20241210	210600	1164663300	9220	9220	9220	9220	0
38	20241210	210500	1164663300	9220	9220	9220	9220	0
39	20241210	210400	1164663300	9220	9220	9220	9220	0
40	20241210	210300	1164663300	9220	9220	9220	9220	0
41	20241210	210200	1164663300	9220	9220	9220	9220	0
42	20241210	210100	1164663300	9220	9220	9220	9220	0
43	20241210	210000	1164663300	9220	9220	9220	9220	0
44	20241210	205900	1164663300	9220	9220	9220	9220	0
45	20241210	205800	1164663300	9220	9220	9220	9220	0
46	20241210	205700	1164663300	9220	9220	9220	9220	0
47	20241210	205600	1164663300	9220	9220	9220	9220	0
48	20241210	205500	1164663300	9220	9220	9220	9220	0
49	20241210	205400	1164663300	9220	9220	9220	9220	0
50	20241210	205300	1164663300	9220	9220	9220	9220	0
51	20241210	205200	1164663300	9220	9220	9220	9220	0
52	20241210	205100	1164663300	9220	9220	9220	9220	0
53	20241210	205000	1164663300	9220	9220	9220	9220	0
54	20241210	204900	1164663300	9220	9220	9220	9220	0
55	20241210	204800	1164663300	9220	9220	9220	9220	0
56	20241210	204700	1164663300	9220	9220	9220	9220	0
57	20241210	204600	1164663300	9220	9220	9220	9220	0
58	20241210	204500	1164663300	9220	9220	9220	9220	0
59	20241210	204400	1164663300	9220	9220	9220	9220	0
60	20241210	204300	1164663300	9220	9220	9220	9220	0
61	20241210	204200	1164663300	9220	9220	9220	9220	0
62	20241210	204100	1164663300	9220	9220	9220	9220	2134
63	20241210	204000	1164663300	9220	9220	9220	9220	0
64	20241210	203900	1164663300	9220	9220	9220	9220	0
65	20241210	203800	1164663300	9220	9220	9220	9220	0
66	20241210	203700	1164663300	9220	9220	9220	9220	0
67	20241210	203600	1164663300	9220	9220	9220	9220	0
68	20241210	203500	1164663300	9220	9220	9220	9220	0
69	20241210	203400	1164663300	9220	9220	9220	9220	0
70	20241210	203300	1164663300	9220	9220	9220	9220	0
71	20241210	203200	1164663300	9220	9220	9220	9220	0
72	20241210	203100	1164663300	9220	9220	9220	9220	0
73	20241210	203000	1164663300	9220	9220	9220	9220	0
74	20241210	202900	1164663300	9220	9220	9220	9220	0
75	20241210	202800	1164663300	9220	9220	9220	9220	0
76	20241210	202700	1164663300	9220	9220	9220	9220	0
77	20241210	202600	1164663300	9220	9220	9220	9220	0
78	20241210	202500	1164663300	9220	9220	9220	9220	0
79	20241210	202400	1164663300	9220	9220	9220	9220	0
80	20241210	202300	1164663300	9220	9220	9220	9220	0
81	20241210	202200	1164663300	9220	9220	9220	9220	0
82	20241210	202100	1164663300	9220	9220	9220	9220	0
83	20241210	202000	1164663300	9220	9220	9220	9220	0
84	20241210	201900	1164663300	9220	9220	9220	9220	0
85	20241210	201800	1164663300	9220	9220	9220	9220	0
86	20241210	201700	1164663300	9220	9220	9220	9220	0
87	20241210	201600	1164663300	9220	9220	9220	9220	0
88	20241210	201500	1164663300	9220	9220	9220	9220	0
89	20241210	201400	1164663300	9220	9220	9220	9220	0
90	20241210	201300	1164663300	9220	9220	9220	9220	0
91	20241210	201200	1164663300	9220	9220	9220	9220	0
92	20241210	201100	1164663300	9220	9220	9220	9220	2134
93	20241210	201000	1164663300	9220	9220	9220	9220	0
94	20241210	200900	1164663300	9220	9220	9220	9220	0
95	20241210	200800	1164663300	9220	9220	9220	9220	0
96	20241210	200700	1164663300	9220	9220	9220	9220	0
97	20241210	200600	1164663300	9220	9220	9220	9220	0
98	20241210	200500	1164663300	9220	9220	9220	9220	0
99	20241210	200400	1164663300	9220	9220	9220	9220	0
100	20241210	200300	1164663300	9220	9220	9220	9220	0
101	20241210	200200	1164663300	9220	9220	9220	9220	0
102	20241210	200100	1164663300	9220	9220	9220	9220	0
103	20241210	200000	1164663300	9220	9220	9220	9220	0
104	20241210	195900	1164663300	9220	9220	9220	9220	0
105	20241210	195800	1164663300	9220	9220	9220	9220	0
106	20241210	195700	1164663300	9220	9220	9220	9220	0
107	20241210	195600	1164663300	9220	9220	9220	9220	0
108	20241210	195500	1164663300	9220	9220	9220	9220	0
109	20241210	195400	1164663300	9220	9220	9220	9220	0
110	20241210	195300	1164663300	9220	9220	9220	9220	0
111	20241210	195200	1164663300	9220	9220	9220	9220	0
112	20241210	195100	1164663300	9220	9220	9220	9220	0
113	20241210	195000	1164663300	9220	9220	9220	9220	0
114	20241210	194900	1164663300	9220	9220	9220	9220	0
115	20241210	194800	1164663300	9220	9220	9220	9220	0
116	20241210	194700	1164663300	9220	9220	9220	9220	0
117	20241210	194600	1164663300	9220	9220	9220	9220	0
118	20241210	194500	1164663300	9220	9220	9220	9220	0
119	20241210	194400	1164663300	9220	9220	9220	9220	0
120	20241210	194300	1164663300	9220	9220	9220	9220	0
121	20241210	194200	1164663300	9220	9220	9220	9220	0
122	20241210	194100	1164663300	9220	9220	9220	9220	2134
123	20241210	194000	1164663300	9220	9220	9220	9220	0
124	20241210	193900	1164663300	9220	9220	9220	9220	0
125	20241210	193800	1164663300	9220	9220	9220	9220	0
126	20241210	193700	1164663300	9220	9220	9220	9220	0
127	20241210	193600	1164663300	9220	9220	9220	9220	0
128	20241210	193500	1164663300	9220	9220	9220	9220	0
129	20241210	193400	1164663300	9220	9220	9220	9220	0
130	20241210	193300	1164663300	9220	9220	9220	9220	0
131	20241210	193200	1164663300	9220	9220	9220	9220	0
132	20241210	193100	1164663300	9220	9220	9220	9220	0
133	20241210	193000	1164663300	9220	9220	9220	9220	0
134	20241210	192900	1164663300	9220	9220	9220	9220	0
135	20241210	192800	1164663300	9220	9220	9220	9220	0
136	20241210	192700	1164663300	9220	9220	9220	9220	0
137	20241210	192600	1164663300	9220	9220	9220	9220	0
138	20241210	192500	1164663300	9220	9220	9220	9220	0
139	20241210	192400	1164663300	9220	9220	9220	9220	0
140	20241210	192300	1164663300	9220	9220	9220	9220	0
141	20241210	192200	1164663300	9220	9220	9220	9220	0
142	20241210	192100	1164663300	9220	9220	9220	9220	0
143	20241210	192000	1164663300	9220	9220	9220	9220	0
144	20241210	191900	1164663300	9220	9220	9220	9220	0
145	20241210	191800	1164663300	9220	9220	9220	9220	0
146	20241210	191700	1164663300	9220	9220	9220	9220	0
147	20241210	191600	1164663300	9220	9220	9220	9220	0
148	20241210	191500	1164663300	9220	9220	9220	9220	0
149	20241210	191400	1164663300	9220	9220	9220	9220	0
150	20241210	191300	1164663300	9220	9220	9220	9220	0
151	20241210	191200	1164663300	9220	9220	9220	9220	0
152	20241210	191100	1164663300	9220	9220	9220	9220	2134
153	20241210	191000	1164663300	9220	9220	9220	9220	0
154	20241210	190900	1164663300	9220	9220	9220	9220	0
155	20241210	190800	1164663300	9220	9220	9220	9220	0
156	20241210	190700	1164663300	9220	9220	9220	9220	0
157	20241210	190600	1164663300	9220	9220	9220	9220	0
158	20241210	190500	1164663300	9220	9220	9220	9220	0
159	20241210	190400	1164663300	9220	9220	9220	9220	0
160	20241210	190300	1164663300	9220	9220	9220	9220	0
161	20241210	190200	1164663300	9220	9220	9220	9220	0
162	20241210	190100	1164663300	9220	9220	9220	9220	0
163	20241210	190000	1164663300	9220	9220	9220	9220	0
164	20241210	185900	1164663300	9220	9220	9220	9220	0
165	20241210	185800	1164663300	9220	9220	9220	9220	0
166	20241210	185700	1164663300	9220	9220	9220	9220	0
167	20241210	185600	1164663300	9220	9220	9220	9220	0
168	20241210	185500	1164663300	9220	9220	9220	9220	0
169	20241210	185400	1164663300	9220	9220	9220	9220	0
170	20241210	185300	1164663300	9220	9220	9220	9220	0
171	20241210	185200	1164663300	9220	9220	9220	9220	0
172	20241210	185100	1164663300	9220	9220	9220	9220	0
173	20241210	185000	1164663300	9220	9220	9220	9220	0
174	20241210	184900	1164663300	9220	9220	9220	9220	0
175	20241210	184800	1164663300	9220	9220	9220	9220	0
176	20241210	184700	1164663300	9220	9220	9220	9220	0
177	20241210	184600	1164663300	9220	9220	9220	9220	0
178	20241210	184500	1164663300	9220	9220	9220	9220	0
179	20241210	184400	1164663300	9220	9220	9220	9220	0
180	20241210	184300	1164663300	9220	9220	9220	9220	0
181	20241210	184200	1164663300	9220	9220	9220	9220	0
182	20241210	184100	1164663300	9220	9220	9220	9220	2134
183	20241210	184000	1164663300	9220	9220	9220	9220	0
184	20241210	183900	1164663300	9220	9220	9220	9220	0
185	20241210	183800	1164663300	9220	9220	9220	9220	0
186	20241210	183700	1164663300	9220	9220	9220	9220	0
187	20241210	183600	1164663300	9220	9220	9220	9220	0
188	20241210	183500	1164663300	9220	9220	9220	9220	0
189	20241210	183400	1164663300	9220	9220	9220	9220	0
190	20241210	183300	1164663300	9220	9220	9220	9220	0
191	20241210	183200	1164663300	9220	9220	9220	9220	0
192	20241210	183100	1164663300	9220	9220	9220	9220	0
193	20241210	183000	1164663300	9220	9220	9220	9220	0
194	20241210	182900	1164663300	9220	9220	9220	9220	0
195	20241210	182800	1164663300	9220	9220	9220	9220	0
196	20241210	182700	1164663300	9220	9220	9220	9220	0
197	20241210	182600	1164663300	9220	9220	9220	9220	0
198	20241210	182500	1164663300	9220	9220	9220	9220	0
199	20241210	182400	1164663300	9220	9220	9220	9220	0
200	20241210	182300	1164663300	9220	9220	9220	9220	0
201	20241210	182200	1164663300	9220	9220	9220	9220	0
202	20241210	182100	1164663300	9220	9220	9220	9220	0
203	20241210	182000	1164663300	9220	9220	9220	9220	0
204	20241210	181900	1164663300	9220	9220	9220	9220	0
205	20241210	181800	1164663300	9220	9220	9220	9220	0
206	20241210	181700	1164663300	9220	9220	9220	9220	0
207	20241210	181600	1164663300	9220	9220	9220	9220	0
208	20241210	181500	1164663300	9220	9220	9220	9220	0
209	20241210	181400	1164663300	9220	9220	9220	9220	0
210	20241210	181300	1164663300	9220	9220	9220	9220	0
211	20241210	181200	1164663300	9220	9220	9220	9220	0
212	20241210	181100	1164663300	9220	9220	9220	9220	2134
213	20241210	181000	1164663300	9220	9220	9220	9220	0
214	20241210	180900	1164663300	9220	9220	9220	9220	0
215	20241210	180800	1164663300	9220	9220	9220	9220	0
216	20241210	180700	1164663300	9220	9220	9220	9220	0
217	20241210	180600	1164663300	9220	9220	9220	9220	0
218	20241210	180500	1164663300	9220	9220	9220	9220	0
219	20241210	180400	1164663300	9220	9220	9220	9220	0
220	20241210	180300	1164663300	9220	9220	9220	9220	0
221	20241210	180200	1164663300	9220	9220	9220	9220	0
222	20241210	180100	1164663300	9220	9220	9220	9220	0
223	20241210	180000	1164663300	9220	9220	9220	9220	0
224	20241210	175900	1164663300	9220	9220	9220	9220	0
225	20241210	175800	1164663300	9220	9220	9220	9220	0
226	20241210	175700	1164663300	9220	9220	9220	9220	0
227	20241210	175600	1164663300	9220	9220	9220	9220	0
228	20241210	175500	1164663300	9220	9220	9220	9220	0
229	20241210	175400	1164663300	9220	9220	9220	9220	0
230	20241210	175300	1164663300	9220	9220	9220	9220	0
231	20241210	175200	1164663300	9220	9220	9220	9220	0
232	20241210	175100	1164663300	9220	9220	9220	9220	0
233	20241210	175000	1164663300	9220	9220	9220	9220	0
234	20241210	174900	1164663300	9220	9220	9220	9220	0
235	20241210	174800	1164663300	9220	9220	9220	9220	0
236	20241210	174700	1164663300	9220	9220	9220	9220	0
237	20241210	174600	1164663300	9220	9220	9220	9220	0
238	20241210	174500	1164663300	9220	9220	9220	9220	0
239	20241210	174400	1164663300	9220	9220	9220	9220	0
240	20241210	174300	1164663300	9220	9220	9220	9220	0
241	20241210	174200	1164663300	9220	9220	9220	9220	0
242	20241210	174100	1164663300	9220	9220	9220	9220	2134
243	20241210	174000	1164663300	9220	9220	9220	9220	0
244	20241210	173900	1164663300	9220	9220	9220	9220	0
245	20241210	173800	1164663300	9220	9220	9220	9220	0
246	20241210	173700	1164663300	9220	9220	9220	9220	0
247	20241210	173600	1164663300	9220	9220	9220	9220	0
248	20241210	173500	1164663300	9220	9220	9220	9220	0
249	20241210	173400	1164663300	9220	9220	9220	9220	0
250	20241210	173300	1164663300	9220	9220	9220	9220	0
251	20241210	173200	1164663300	9220	9220	9220	9220	0
252	20241210	173100	1164663300	9220	9220	9220	9220	0
253	20241210	173000	1164663300	9220	9220	9220	9220	0
254	20241210	172900	1164663300	9220	9220	9220	9220	0
255	20241210	172800	1164663300	9220	9220	9220	9220	0
256	20241210	172700	1164663300	9220	9220	9220	9220	0
257	20241210	172600	1164663300	9220	9220	9220	9220	0
258	20241210	172500	1164663300	9220	9220	9220	9220	0
259	20241210	172400	1164663300	9220	9220	9220	9220	0
260	20241210	172300	1164663300	9220	9220	9220	9220	0
261	20241210	172200	1164663300	9220	9220	9220	9220	0
262	20241210	172100	1164663300	9220	9220	9220	9220	0
263	20241210	172000	1164663300	9220	9220	9220	9220	0
264	20241210	171900	1164663300	9220	9220	9220	9220	0
265	20241210	171800	1164663300	9220	9220	9220	9220	0
266	20241210	171700	1164663300	9220	9220	9220	9220	0
267	20241210	171600	1164663300	9220	9220	9220	9220	0
268	20241210	171500	1164663300	9220	9220	9220	9220	0
269	20241210	171400	1164663300	9220	9220	9220	9220	0
270	20241210	171300	1164663300	9220	9220	9220	9220	0
271	20241210	171200	1164663300	9220	9220	9220	9220	0
272	20241210	171100	1164663300	9220	9220	9220	9220	2134
273	20241210	171000	1164663300	9220	9220	9220	9220	0
274	20241210	170900	1164663300	9220	9220	9220	9220	0
275	20241210	170800	1164663300	9220	9220	9220	9220	0
276	20241210	170700	1164663300	9220	9220	9220	9220	0
277	20241210	170600	1164663300	9220	9220	9220	9220	0
278	20241210	170500	1164663300	9220	9220	9220	9220	0
279	20241210	170400	1164663300	9220	9220	9220	9220	0
280	20241210	170300	1164663300	9220	9220	9220	9220	0
281	20241210	170200	1164663300	9220	9220	9220	9220	0
282	20241210	170100	1164663300	9220	9220	9220	9220	0
283	20241210	170000	1164663300	9220	9220	9220	9220	0
284	20241210	165900	1164663300	9220	9220	9220	9220	0
285	20241210	165800	1164663300	9220	9220	9220	9220	0
286	20241210	165700	1164663300	9220	9220	9220	9220	0
287	20241210	165600	1164663300	9220	9220	9220	9220	0
288	20241210	165500	1164663300	9220	9220	9220	9220	0
289	20241210	165400	1164663300	9220	9220	9220	9220	0
290	20241210	165300	1164663300	9220	9220	9220	9220	0
291	20241210	165200	1164663300	9220	9220	9220	9220	0
292	20241210	165100	1164663300	9220	9220	9220	9220	0
293	20241210	165000	1164663300	9220	9220	9220	9220	0
294	20241210	164900	1164663300	9220	9220	9220	9220	0
295	20241210	164800	1164663300	9220	9220	9220	9220	0
296	20241210	164700	1164663300	9220	9220	9220	9220	0
297	20241210	164600	1164663300	9220	9220	9220	9220	0
298	20241210	164500	1164663300	9220	9220	9220	9220	0
299	20241210	164400	1164663300	9220	9220	9220	9220	0
300	20241210	164300	1164663300	9220	9220	9220	9220	0
301	20241210	164200	1164663300	9220	9220	9220	9220	0
302	20241210	164100	1164663300	9220	9220	9220	9220	2134
303	20241210	164000	1164663300	9220	9220	9220	9220	0
304	20241210	163900	1164663300	9220	9220	9220	9220	0
305	20241210	163800	1164663300	9220	9220	9220	9220	0
306	20241210	163700	1164663300	9220	9220	9220	9220	0
307	20241210	163600	1164663300	9220	9220	9220	9220	0
308	20241210	163500	1164663300	9220	9220	9220	9220	0
309	20241210	163400	1164663300	9220	9220	9220	9220	0
310	20241210	163300	1164663300	9220	9220	9220	9220	0
311	20241210	163200	1164663300	9220	9220	9220	9220	0
312	20241210	163100	1164663300	9220	9220	9220	9220	0
313	20241210	163000	1164663300	9220	9220	9220	9220	0
314	20241210	162900	1164663300	9220	9220	9220	9220	0
315	20241210	162800	1164663300	9220	9220	9220	9220	0
316	20241210	162700	1164663300	9220	9220	9220	9220	0
317	20241210	162600	1164663300	9220	9220	9220	9220	0
318	20241210	162500	1164663300	9220	9220	9220	9220	0
319	20241210	162400	1164663300	9220	9220	9220	9220	0
320	20241210	162300	1164663300	9220	9220	9220	9220	0
321	20241210	162200	1164663300	9220	9220	9220	9220	0
322	20241210	162100	1164663300	9220	9220	9220	9220	0
323	20241210	162000	1164663300	9220	9220	9220	9220	0
324	20241210	161900	1164663300	9220	9220	9220	9220	0
325	20241210	161800	1164663300	9220	9220	9220	9220	0
326	20241210	161700	1164663300	9220	9220	9220	9220	0
327	20241210	161600	1164663300	9220	9220	9220	9220	0
328	20241210	161500	1164663300	9220	9220	9220	9220	0
329	20241210	161400	1164663300	9220	9220	9220	9220	0
330	20241210	161300	1164663300	9220	9220	9220	9220	0
331	20241210	161200	1164663300	9220	9220	9220	9220	0
332	20241210	161100	1164663300	9220	9220	9220	9220	2134
333	20241210	161000	1164663300	9220	9220	9220	9220	0
334	20241210	160900	1164663300	9220	9220	9220	9220	0
335	20241210	160800	1164663300	9220	9220	9220	9220	0
336	20241210	160700	1164663300	9220	9220	9220	9220	0
337	20241210	160600	1164663300	9220	9220	9220	9220	0
338	20241210	160500	1164663300	9220	9220	9220	9220	0
339	20241210	160400	1164663300	9220	9220	9220	9220	0
340	20241210	160300	1164663300	9220	9220	9220	9220	0
341	20241210	160200	1164663300	9220	9220	9220	9220	0
342	20241210	160100	1164663300	9220	9220	9220	9220	0
343	20241210	160000	1164663300	9220	9220	9220	9220	0
344	20241210	155900	1164663300	9220	9220	9220	9220	0
345	20241210	155800	1164663300	9220	9220	9220	9220	0
346	20241210	155700	1164663300	9220	9220	9220	9220	0
347	20241210	155600	1164663300	9220	9220	9220	9220	0
348	20241210	155500	1164663300	9220	9220	9220	9220	0
349	20241210	155400	1164663300	9220	9220	9220	9220	0
350	20241210	155300	1164663300	9220	9220	9220	9220	0
351	20241210	155200	1164663300	9220	9220	9220	9220	0
352	20241210	155100	1164663300	9220	9220	9220	9220	0
353	20241210	155000	1164663300	9220	9220	9220	9220	0
354	20241210	154900	1164663300	9220	9220	9220	9220	0
355	20241210	154800	1164663300	9220	9220	9220	9220	0
356	20241210	154700	1164663300	9220	9220	9220	9220	0
357	20241210	154600	1164663300	9220	9220	9220	9220	0
358	20241210	154500	1164663300	9220	9220	9220	9220	0
359	20241210	154400	1164663300	9220	9220	9220	9220	0
360	20241210	154300	1164663300	9220	9220	9220	9220	0
361	20241210	154200	1164663300	9220	9220	9220	9220	0
362	20241210	154100	1164663300	9220	9220	9220	9220	2134
363	20241210	154000	1164663300	9220	9220	9220	9220	0
364	20241210	153900	1164663300	9220	9220	9220	9220	0
365	20241210	153800	1164663300	9220	9220	9220	9220	0
366	20241210	153700	1164663300	9220	9220	9220	9220	0
367	20241210	153600	1164663300	9220	9220	9220	9220	0
368	20241210	153500	1164663300	9220	9220	9220	9220	0
369	20241210	153400	1164663300	9220	9220	9220	9220	0
370	20241210	153300	1164663300	9220	9220	9220	9220	0
371	20241210	153200	1164663300	9220	9220	9220	9220	0
372	20241210	153100	1164663300	9220	9220	9220	9220	0
373	20241210	153000	1164663300	9220	9220	9220	9220	2134
374	20241210	152900	1144987820	9220	9220	9220	9220	0
375	20241210	152800	1144987820	9220	9220	9220	9220	0
376	20241210	152700	1144987820	9220	9220	9220	9220	0
377	20241210	152600	1144987820	9220	9220	9220	9220	0
378	20241210	152500	1144987820	9220	9220	9220	9220	0
379	20241210	152400	1144987820	9220	9220	9220	9220	0
380	20241210	152300	1144987820	9220	9220	9220	9220	0
381	20241210	152200	1144987820	9220	9220	9220	9220	0
382	20241210	152100	1144987820	9220	9220	9220	9220	0
383	20241210	152000	1144987820	9220	9220	9220	9220	0
384	20241210	151900	1144987820	9220	9220	9240	9210	1043
385	20241210	151800	1135357960	9220	9230	9230	9220	490
386	20241210	151700	1130835370	9230	9230	9230	9210	22
387	20241210	151600	1130632330	9230	9240	9240	9230	30
388	20241210	151500	1130355230	9240	9240	9240	9240	1
389	20241210	151400	1130345990	9240	9190	9240	9190	1584
390	20241210	151300	1115765380	9180	9170	9180	9170	510
391	20241210	151200	1111084620	9170	9160	9170	9160	342
392	20241210	151100	1107948700	9160	9150	9160	9150	2
393	20241210	151000	1107930390	9150	9150	9150	9150	88
394	20241210	150900	1107125190	9170	9170	9170	9170	10
395	20241210	150800	1107033490	9150	9150	9150	9150	0
396	20241210	150700	1107033490	9150	9160	9160	9150	653
397	20241210	150600	1101054410	9160	9160	9180	9160	461
398	20241210	150500	1096828170	9180	9180	9180	9180	0
399	20241210	150400	1096828170	9180	9180	9180	9180	0
400	20241210	150300	1096828170	9180	9180	9180	9180	312
401	20241210	150200	1093964010	9180	9180	9180	9180	1
402	20241210	150100	1093954830	9180	9180	9180	9180	173
403	20241210	150000	1092366690	9170	9170	9170	9170	0
404	20241210	145900	1092366690	9170	9170	9170	9170	51
405	20241210	145800	1091899020	9170	9180	9180	9170	550
406	20241210	145700	1086855510	9180	9180	9180	9180	1
407	20241210	145600	1086846330	9180	9200	9200	9180	709
408	20241210	145500	1080337310	9190	9190	9190	9190	100
409	20241210	145400	1079418310	9190	9190	9190	9190	20
410	20241210	145300	1079234510	9190	9190	9190	9190	1
411	20241210	145200	1079225320	9190	9180	9190	9180	27
412	20241210	145100	1078977280	9180	9180	9180	9180	0
413	20241210	145000	1078977280	9180	9180	9180	9180	20
414	20241210	144900	1078793680	9180	9180	9180	9180	21
415	20241210	144800	1078600900	9190	9180	9190	9180	36
416	20241210	144700	1078270380	9180	9180	9180	9180	3
417	20241210	144600	1078242840	9180	9180	9180	9170	318
418	20241210	144500	1075326300	9170	9170	9170	9170	0
419	20241210	144400	1075326300	9170	9170	9170	9170	401
420	20241210	144300	1071649130	9170	9170	9170	9170	8
421	20241210	144200	1071575770	9170	9170	9170	9170	28
422	20241210	144100	1071319010	9150	9150	9150	9150	11
423	20241210	144000	1071218360	9170	9170	9170	9170	0
424	20241210	143900	1071218360	9170	9170	9170	9170	0
425	20241210	143800	1071218360	9170	9170	9170	9170	0
426	20241210	143700	1071218360	9170	9170	9170	9170	0
427	20241210	143600	1071218360	9170	9170	9170	9130	255
428	20241210	143500	1068881340	9170	9170	9170	9170	0
429	20241210	143400	1068881340	9170	9170	9170	9170	0
430	20241210	143300	1068881340	9170	9170	9170	9170	0
431	20241210	143200	1068881340	9170	9180	9180	9170	37
432	20241210	143100	1068541710	9190	9190	9190	9190	145
433	20241210	143000	1067209160	9230	9230	9230	9230	0
434	20241210	142900	1067209160	9230	9240	9240	9230	158
435	20241210	142800	1065750500	9240	9230	9240	9230	448
436	20241210	142700	1061615300	9230	9230	9230	9230	2
437	20241210	142600	1061596840	9190	9190	9190	9190	24
438	20241210	142500	1061376280	9180	9180	9180	9180	75
439	20241210	142400	1060687780	9180	9240	9250	9180	1725
440	20241210	142300	1044763870	9240	9120	9240	9120	11668
441	20241210	142200	937946860	9110	9110	9110	9110	128
442	20241210	142100	936780780	9120	9110	9120	9110	808
443	20241210	142000	929418150	9120	9120	9120	9120	202
444	20241210	141900	927575910	9120	9120	9120	9120	78
445	20241210	141800	926864550	9120	9110	9120	9110	444
446	20241210	141700	922819700	9100	9100	9100	9100	1624
447	20241210	141600	908041300	9090	9090	9090	9090	247
448	20241210	141500	905796070	9090	9090	9090	9090	120
449	20241210	141400	904705270	9080	9080	9080	9080	1548
450	20241210	141300	890649430	9070	9060	9070	9060	50
451	20241210	141200	890195980	9070	9070	9070	9070	11
452	20241210	141100	890096210	9070	9050	9070	9050	79
453	20241210	141000	889381220	9050	9050	9050	9050	0
454	20241210	140900	889381220	9050	9050	9050	9050	0
455	20241210	140800	889381220	9050	9050	9050	9050	0
456	20241210	140700	889381220	9050	9050	9050	9050	5
457	20241210	140600	889335970	9050	9050	9050	9050	0
458	20241210	140500	889335970	9050	9050	9050	9050	108
459	20241210	140400	888358570	9080	9050	9080	9050	155
460	20241210	140300	886955340	9080	9080	9080	9080	8
461	20241210	140200	886882700	9060	9080	9080	9060	55
462	20241210	140100	886384000	9080	9060	9080	9060	94
463	20241210	140000	885532280	9060	9060	9060	9060	93
464	20241210	135900	884689700	9070	9070	9070	9060	256
465	20241210	135800	882368640	9070	9060	9070	9060	368
466	20241210	135700	879033460	9050	9050	9050	9050	3
467	20241210	135600	879006310	9060	9050	9060	9050	65
468	20241210	135500	878417810	9040	9040	9060	9040	613
469	20241210	135400	872875570	9030	9030	9030	9030	10
470	20241210	135300	872785270	9020	9020	9020	9020	0
471	20241210	135200	872785270	9020	9020	9030	9020	9
472	20241210	135100	872704030	9030	9030	9030	9030	37
473	20241210	135000	872369920	9030	9030	9030	9030	9
474	20241210	134900	872288650	9030	9030	9030	9030	0
475	20241210	134800	872288650	9030	9030	9030	9030	3
476	20241210	134700	872261560	9030	9030	9030	9020	22
477	20241210	134600	872063000	9030	9030	9030	9030	112
478	20241210	134500	871051640	9030	9030	9030	9030	0
479	20241210	134400	871051640	9030	8990	9030	8990	1548
480	20241210	134300	857106070	8990	8990	8990	8990	49
481	20241210	134200	856665560	8990	8990	8990	8990	100
482	20241210	134100	855766560	8990	8990	8990	8990	0
483	20241210	134000	855766560	8990	8990	8990	8990	0
484	20241210	133900	855766560	8990	8990	8990	8990	33
485	20241210	133800	855469890	8990	8990	8990	8990	69
486	20241210	133700	854849580	8990	8990	8990	8990	59
487	20241210	133600	854319170	9000	9000	9000	9000	0
488	20241210	133500	854319170	9000	9000	9000	9000	0
489	20241210	133400	854319170	9000	9000	9000	9000	1
490	20241210	133300	854310170	9000	8990	9000	8990	50
491	20241210	133200	853860290	8990	8980	8990	8980	154
492	20241210	133100	852477350	8990	8990	8990	8990	17
493	20241210	133000	852324520	8980	8980	8980	8980	0
494	20241210	132900	852324520	8980	8980	8980	8980	16
495	20241210	132800	852180840	8990	8990	8990	8990	12
496	20241210	132700	852072960	8990	8980	8990	8980	215
497	20241210	132600	850140210	8990	8990	8990	8990	0
498	20241210	132500	850140210	8990	8990	8990	8990	8
499	20241210	132400	850068290	8990	8990	8990	8990	0
500	20241210	132300	850068290	8990	8980	8990	8980	26
501	20241210	132200	849834560	8970	8980	8980	8970	212
502	20241210	132100	847931670	8990	8990	8990	8990	8
503	20241210	132000	847859750	8990	8990	8990	8990	39
504	20241210	131900	847509140	8990	8990	8990	8990	10
505	20241210	131800	847419240	8990	8990	8990	8990	29
506	20241210	131700	847158530	8990	8990	8990	8990	53
507	20241210	131600	846682060	8990	8990	8990	8990	10
508	20241210	131500	846592160	8980	8980	8980	8980	0
509	20241210	131400	846592160	8980	8980	8980	8980	263
510	20241210	131300	844230420	8980	8990	9000	8980	472
511	20241210	131200	839986710	8980	8980	8980	8980	0
512	20241210	131100	839986710	8980	8980	8980	8980	394
513	20241210	131000	836448590	8990	8990	8990	8990	2
514	20241210	130900	836430610	8980	8980	8980	8980	10
515	20241210	130800	836340810	8980	8980	8980	8980	2
516	20241210	130700	836322850	8990	8990	8990	8990	0
517	20241210	130600	836322850	8990	8990	8990	8990	0
518	20241210	130500	836322850	8990	8990	8990	8990	0
519	20241210	130400	836322850	8990	8990	8990	8990	2
520	20241210	130300	836304870	8990	8990	8990	8990	52
521	20241210	130200	835837390	8990	8990	8990	8990	523
522	20241210	130100	831135620	8990	9000	9000	8990	200
523	20241210	130000	829337320	9000	9000	9000	9000	164
524	20241210	125900	827861320	9000	9000	9000	9000	0
525	20241210	125800	827861320	9000	9000	9000	9000	1052
526	20241210	125700	818393320	9000	9000	9000	9000	2
527	20241210	125600	818375320	8990	8990	8990	8990	0
528	20241210	125500	818375320	8990	8990	8990	8990	0
529	20241210	125400	818375320	8990	8990	8990	8990	35
530	20241210	125300	818060670	8990	8990	8990	8990	7
531	20241210	125200	817997740	8990	8990	8990	8990	18
532	20241210	125100	817835920	8980	8990	8990	8980	35
533	20241210	125000	817521370	8990	8990	8990	8990	110
534	20241210	124900	816532470	9000	9000	9000	9000	0
535	20241210	124800	816532470	9000	9000	9000	9000	0
536	20241210	124700	816532470	9000	9000	9000	9000	0
537	20241210	124600	816532470	9000	9000	9000	9000	1
538	20241210	124500	816523470	8990	8990	8990	8990	63
539	20241210	124400	815957100	8990	8990	8990	8990	116
540	20241210	124300	814914260	8990	8990	8990	8990	25
541	20241210	124200	814689510	8990	8990	8990	8990	0
542	20241210	124100	814689510	8990	8980	8990	8980	262
543	20241210	124000	812334760	8980	8980	8990	8980	75
544	20241210	123900	811660680	8980	8990	8990	8980	62
545	20241210	123800	811103720	8990	8990	8990	8990	0
546	20241210	123700	811103720	8990	8990	8990	8990	0
547	20241210	123600	811103720	8990	8990	8990	8990	0
548	20241210	123500	811103720	8990	8970	8990	8960	339
549	20241210	123400	808062330	8980	8970	8980	8970	8
550	20241210	123300	807990550	8980	8980	8980	8980	6
551	20241210	123200	807936670	8980	8970	8980	8970	15
552	20241210	123100	807801980	8970	8970	8970	8970	119
553	20241210	123000	806734550	8980	8980	8980	8980	8
554	20241210	122900	806662710	8980	8980	8980	8980	5
555	20241210	122800	806617810	8980	8980	8980	8980	14
556	20241210	122700	806492090	8980	8980	8980	8980	5
557	20241210	122600	806447190	8960	8960	8960	8960	0
558	20241210	122500	806447190	8960	8960	8960	8960	0
559	20241210	122400	806447190	8960	8960	8960	8960	45
560	20241210	122300	806043990	8960	8960	8960	8960	3
561	20241210	122200	806017110	8930	8930	8930	8930	0
562	20241210	122100	806017110	8930	8930	8930	8930	0
563	20241210	122000	806017110	8930	8930	8930	8930	445
564	20241210	121900	802043260	8930	8930	8930	8930	3
565	20241210	121800	802016470	8930	8930	8930	8930	92
566	20241210	121700	801194910	8920	8920	8920	8920	538
567	20241210	121600	796395950	8930	8930	8930	8930	10
568	20241210	121500	796306650	8930	8930	8930	8930	20
569	20241210	121400	796128050	8930	8930	8930	8930	240
570	20241210	121300	793984850	8930	8920	8930	8920	240
571	20241210	121200	791842050	8920	8920	8930	8920	217
572	20241210	121100	789905730	8920	8930	8930	8920	471
573	20241210	121000	785703260	8930	8930	8930	8930	87
574	20241210	120900	784926350	8930	8950	8970	8930	1819
575	20241210	120800	768654840	8960	8960	8960	8960	51
576	20241210	120700	768197880	8970	8970	8970	8970	278
577	20241210	120600	765704220	8980	9010	9020	8980	5931
578	20241210	120500	712347640	9020	9020	9020	9020	387
579	20241210	120400	708856900	9030	9030	9030	9030	33
580	20241210	120300	708558910	9030	9030	9030	9030	0
581	20241210	120200	708558910	9030	9030	9030	9030	0
582	20241210	120100	708558910	9030	9030	9030	9030	50
583	20241210	120000	708107410	9020	9020	9020	9020	20
584	20241210	115900	707927010	9010	9010	9010	9010	100
585	20241210	115800	707026010	9020	9020	9020	9020	4
586	20241210	115700	706989930	9020	9020	9020	9020	17
587	20241210	115600	706836590	9010	9010	9010	9010	73
588	20241210	115500	706178860	9020	9020	9020	9020	17
589	20241210	115400	706025520	9010	9010	9010	9010	0
590	20241210	115300	706025520	9010	9010	9010	9010	241
591	20241210	115200	703854110	9010	9010	9010	9010	0
592	20241210	115100	703854110	9010	9010	9010	9010	234
593	20241210	115000	701745770	9020	9020	9020	9020	0
594	20241210	114900	701745770	9020	9040	9040	9020	118
595	20241210	114800	700680130	9040	9040	9040	9040	38
596	20241210	114700	700336610	9040	9040	9040	9040	20
597	20241210	114600	700155810	9050	9050	9050	9050	1
598	20241210	114500	700146760	9040	9040	9040	9040	1
599	20241210	114400	700137720	9050	9050	9050	9050	2
600	20241210	114300	700119620	9050	9050	9050	9050	0
601	20241210	114200	700119620	9050	9040	9050	9040	554
602	20241210	114100	695106920	9050	9040	9050	9040	1063
603	20241210	114000	685487220	9040	9040	9040	9040	35
604	20241210	113900	685170820	9040	9040	9040	9040	31
605	20241210	113800	684890580	9040	9040	9040	9040	0
606	20241210	113700	684890580	9040	9040	9040	9040	0
607	20241210	113600	684890580	9040	9040	9040	9040	110
608	20241210	113500	683896180	9040	9040	9040	9040	15
609	20241210	113400	683760580	9050	9050	9050	9050	0
610	20241210	113300	683760580	9050	9040	9050	9040	41
611	20241210	113200	683389550	9010	9010	9010	9010	11
612	20241210	113100	683290440	9020	9010	9020	9010	6
613	20241210	113000	683236340	9010	9010	9010	9010	0
614	20241210	112900	683236340	9010	9010	9010	9010	1
615	20241210	112800	683227330	9010	9010	9010	9010	21
616	20241210	112700	683038120	9000	9000	9000	9000	10
617	20241210	112600	682948120	9000	9000	9000	9000	50
618	20241210	112500	682498120	9000	9040	9040	9000	370
619	20241210	112400	679159730	9040	9040	9040	9040	27
620	20241210	112300	678915650	9040	9040	9040	9040	31
621	20241210	112200	678635410	9040	9040	9040	9040	0
622	20241210	112100	678635410	9040	9010	9040	9010	69
623	20241210	112000	678013150	9040	9040	9040	9010	66
624	20241210	111900	677417020	9010	9010	9010	9010	0
625	20241210	111800	677417020	9010	9020	9020	9010	360
626	20241210	111700	674171390	9010	9010	9010	9010	0
627	20241210	111600	674171390	9010	9040	9050	9010	2024
628	20241210	111500	655858140	9030	9040	9040	9030	10
629	20241210	111400	655767790	9040	9000	9040	9000	12
630	20241210	111300	655659350	9040	9040	9040	9040	5
631	20241210	111200	655614150	9050	8990	9050	8990	227
632	20241210	111100	653564920	8990	9000	9000	8990	50
633	20241210	111000	653115320	9050	8990	9050	8990	14
634	20241210	110900	652988960	8990	9000	9000	8990	111
635	20241210	110800	651990530	9000	9050	9050	9000	164
636	20241210	110700	650514030	9050	9050	9050	9050	0
637	20241210	110600	650514030	9050	9050	9050	9050	2
638	20241210	110500	650495930	9050	9050	9050	9050	25
639	20241210	110400	650269680	9050	9050	9050	9050	16
640	20241210	110300	650124880	9050	9050	9050	9050	47
641	20241210	110200	649699530	9050	9050	9050	9050	178
642	20241210	110100	648088630	9050	9000	9050	9000	30
643	20241210	110000	647817630	9000	9000	9000	9000	0
644	20241210	105900	647817630	9000	9000	9000	9000	0
645	20241210	105800	647817630	9000	9040	9050	9000	124
646	20241210	105700	646698160	9000	9000	9000	9000	80
647	20241210	105600	645978160	9020	9020	9020	9020	257
648	20241210	105500	643660020	9020	9020	9020	9020	0
649	20241210	105400	643660020	9020	9020	9020	9020	218
650	20241210	105300	641693660	9050	9050	9050	9050	7
651	20241210	105200	641630310	9020	9020	9020	9020	7
652	20241210	105100	641567170	9020	9030	9060	8990	748
653	20241210	105000	634802460	8990	8990	8990	8990	0
654	20241210	104900	634802460	8990	9020	9020	8990	919
655	20241210	104800	626536850	9020	9040	9040	9000	723
656	20241210	104700	620023030	9040	9040	9040	9040	45
657	20241210	104600	619616230	9050	9050	9050	9050	5
658	20241210	104500	619570980	9050	9050	9050	9050	0
659	20241210	104400	619570980	9050	9030	9050	9030	1301
660	20241210	104300	607799470	9000	9000	9000	9000	50
661	20241210	104200	607349470	9000	9000	9000	9000	2800
662	20241210	104100	582149470	8990	8990	8990	8990	0
663	20241210	104000	582149470	8990	8990	8990	8990	213
664	20241210	103900	580234600	8990	8990	9000	8990	203
665	20241210	103800	578409000	8990	8980	8990	8980	4
666	20241210	103700	578373070	8970	8970	8970	8970	5
667	20241210	103600	578328220	8970	8970	8970	8970	0
668	20241210	103500	578328220	8970	8990	8990	8970	258
669	20241210	103400	576013270	8990	8990	8990	8990	1
670	20241210	103300	576004280	8970	8970	8970	8970	5
671	20241210	103200	575959430	8970	8970	8970	8970	20
672	20241210	103100	575780030	8960	8960	8960	8960	2
673	20241210	103000	575762110	8950	8950	8950	8950	15
674	20241210	102900	575627860	8950	8950	8950	8940	726
675	20241210	102800	569134450	8950	8990	8990	8950	5275
676	20241210	102700	521809150	8990	8990	8990	8990	80
677	20241210	102600	521089950	8990	9000	9000	8990	10
678	20241210	102500	520999960	9000	9000	9000	9000	64
679	20241210	102400	520423960	9000	9000	9000	9000	220
680	20241210	102300	518443960	9000	9030	9030	9000	1333
681	20241210	102200	506436960	9030	9030	9030	9030	1
682	20241210	102100	506427930	9030	9030	9030	9030	53
683	20241210	102000	505949340	9010	9020	9020	9010	136
684	20241210	101900	504722840	9030	9030	9030	9030	6
685	20241210	101800	504668660	9020	9020	9020	9020	650
686	20241210	101700	498805660	9030	9030	9030	9030	50
687	20241210	101600	498354160	9030	9030	9030	9030	3
688	20241210	101500	498327070	9020	9050	9050	9020	667
689	20241210	101400	492303560	9030	9030	9030	9030	53
690	20241210	101300	491824970	9050	9030	9050	9030	229
691	20241210	101200	489754600	9050	9050	9050	9050	100
692	20241210	101100	488849600	9050	9050	9050	9050	2
693	20241210	101000	488831500	9050	9010	9050	9010	39
694	20241210	100900	488480070	9010	9040	9040	9010	2151
695	20241210	100800	469074780	9050	9050	9050	9050	652
696	20241210	100700	463174180	9050	9060	9060	9050	142
697	20241210	100600	461887670	9090	9090	9090	9090	0
698	20241210	100500	461887670	9090	9080	9100	9080	60
699	20241210	100400	461342290	9100	9050	9100	9050	317
700	20241210	100300	458464870	9050	9050	9050	9050	0
701	20241210	100200	458464870	9050	9050	9050	9050	0
702	20241210	100100	458464870	9050	9050	9050	9050	0
703	20241210	100000	458464870	9050	9080	9080	9050	21
704	20241210	095900	458274760	9050	9050	9050	9050	39
705	20241210	095800	457921810	9050	9050	9050	9050	10
706	20241210	095700	457831310	9040	9040	9040	9040	0
707	20241210	095600	457831310	9040	9040	9050	9040	1961
708	20241210	095500	440097450	9050	9050	9050	9050	0
709	20241210	095400	440097450	9050	9080	9080	9050	3141
710	20241210	095300	411627210	9080	9080	9080	9080	102
711	20241210	095200	410701050	9080	9080	9080	9080	24
712	20241210	095100	410483130	9080	9090	9090	9070	568
713	20241210	095000	405328530	9090	9100	9100	9090	1091
714	20241210	094900	395411240	9100	9100	9100	9100	0
715	20241210	094800	395411240	9100	9100	9100	9100	1
716	20241210	094700	395402140	9110	9110	9110	9110	1
717	20241210	094600	395393030	9110	9120	9120	9110	732
718	20241210	094500	388724390	9120	9120	9120	9120	597
719	20241210	094400	383279750	9120	9120	9130	9120	245
720	20241210	094300	381045060	9120	9090	9120	9090	4309
721	20241210	094200	341811840	9090	9080	9090	9080	221
722	20241210	094100	339805040	9080	9050	9080	9040	35
723	20241210	094000	339488400	9040	9080	9080	9040	18
724	20241210	093900	339325640	9040	9080	9080	9040	33
725	20241210	093800	339027280	9080	9080	9080	9080	0
726	20241210	093700	339027280	9080	9080	9080	9080	90
727	20241210	093600	338210080	9030	9030	9030	9030	500
728	20241210	093500	333695080	9030	9030	9030	9030	30
729	20241210	093400	333424180	9080	9080	9080	9080	100
730	20241210	093300	332516180	9080	9080	9080	9080	8
731	20241210	093200	332443540	9030	9020	9030	9020	51
732	20241210	093100	331983220	9010	9090	9090	9010	984
733	20241210	093000	323082310	9050	9050	9050	9050	11
734	20241210	092900	322982760	9080	9080	9080	9080	595
735	20241210	092800	317580160	9060	9050	9070	9050	564
736	20241210	092700	312469020	9050	9090	9090	9050	299
737	20241210	092600	309751550	9090	9070	9100	9060	55
738	20241210	092500	309252780	9000	9090	9100	9000	2841
739	20241210	092400	283536270	9070	9050	9080	9050	1171
740	20241210	092300	272915120	9050	9070	9070	9050	52
741	20241210	092200	272443520	9050	9050	9050	9050	10
742	20241210	092100	272353020	9090	9090	9090	9060	999
743	20241210	092000	263297760	9090	9070	9090	9070	519
744	20241210	091900	258584990	9070	9100	9100	9070	1180
745	20241210	091800	247870390	9090	9100	9100	9080	1330
746	20241210	091700	235785960	9100	9100	9120	9100	1071
747	20241210	091600	226038940	9100	9080	9100	9070	2467
748	20241210	091500	203611710	9080	9060	9080	9060	72
749	20241210	091400	202957970	9070	9070	9080	9070	203
750	20241210	091300	201115140	9090	9060	9090	9060	334
751	20241210	091200	198082550	9060	9070	9090	9060	1363
752	20241210	091100	185722500	9070	9050	9070	9050	343
753	20241210	091000	182613160	9060	8980	9060	8970	4377
754	20241210	090900	143228070	8980	9000	9000	8980	378
755	20241210	090800	139831560	8980	9030	9030	8980	128
756	20241210	090700	138678030	9020	8950	9020	8950	2640
757	20241210	090600	114967370	8960	8960	8960	8960	1542
758	20241210	090500	101151050	8960	8970	8970	8950	1661
759	20241210	090400	86276470	8990	9080	9080	8970	872
760	20241210	090300	78432050	9080	8980	9080	8980	2197
761	20241210	090200	58593040	8970	8970	9030	8970	1366
762	20241210	090100	46315480	8970	9010	9030	8970	1209
763	20241210	090000	35407870	9000	8690	9000	8690	4008